date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-04-01 10:30:00,2.45,2.45,2.44,2.45,208000.0,2.3711,2.3711,2.3615,2.3711,208000.0
2014-04-01 11:00:00,2.44,2.45,2.44,2.44,92000.0,2.3615,2.3711,2.3615,2.3615,92000.0
2014-04-01 11:30:00,2.44,2.45,2.44,2.45,288000.0,2.3615,2.3711,2.3615,2.3711,288000.0
2014-04-01 12:00:00,2.45,2.45,2.44,2.44,36000.0,2.3711,2.3711,2.3615,2.3615,36000.0
2014-04-01 12:30:00,2.45,2.45,2.45,2.45,32000.0,2.3711,2.3711,2.3711,2.3711,32000.0
2014-04-01 13:00:00,2.44,2.45,2.44,2.45,20000.0,2.3615,2.3711,2.3615,2.3711,20000.0
2014-04-01 13:30:00,2.45,2.46,2.45,2.45,44000.0,2.3711,2.3808,2.3711,2.3711,44000.0
2014-04-01 14:00:00,2.46,2.46,2.46,2.46,156000.0,2.3808,2.3808,2.3808,2.3808,156000.0
2014-04-01 14:30:00,2.46,2.46,2.46,2.46,316000.0,2.3808,2.3808,2.3808,2.3808,316000.0
2014-04-01 15:00:00,2.46,2.46,2.46,2.46,224000.0,2.3808,2.3808,2.3808,2.3808,224000.0
2014-04-01 15:30:00,2.46,2.48,2.46,2.47,296000.0,2.3808,2.4002,2.3808,2.3905,296000.0
2014-04-02 09:30:00,2.49,2.49,2.47,2.47,400000.0,2.4099,2.4099,2.3905,2.3905,400000.0
2014-04-02 10:00:00,2.47,2.47,2.46,2.46,624000.0,2.3905,2.3905,2.3808,2.3808,624000.0
2014-04-02 10:30:00,2.49,2.49,2.48,2.48,116000.0,2.4099,2.4099,2.4002,2.4002,116000.0
2014-04-02 11:00:00,2.49,2.49,2.47,2.47,208000.0,2.4099,2.4099,2.3905,2.3905,208000.0
2014-04-02 11:30:00,2.47,2.47,2.47,2.47,4000.0,2.3905,2.3905,2.3905,2.3905,4000.0
2014-04-02 12:00:00,2.47,2.48,2.47,2.48,40000.0,2.3905,2.4002,2.3905,2.4002,40000.0
2014-04-02 12:30:00,2.48,2.48,2.48,2.48,12000.0,2.4002,2.4002,2.4002,2.4002,12000.0
2014-04-02 13:00:00,2.46,2.46,2.46,2.46,20000.0,2.3808,2.3808,2.3808,2.3808,20000.0
2014-04-02 13:30:00,2.47,2.47,2.45,2.46,112000.0,2.3905,2.3905,2.3711,2.3808,112000.0
2014-04-02 14:00:00,2.46,2.47,2.46,2.46,72000.0,2.3808,2.3905,2.3808,2.3808,72000.0
2014-04-02 14:30:00,2.45,2.47,2.45,2.47,28000.0,2.3711,2.3905,2.3711,2.3905,28000.0
2014-04-02 15:00:00,2.47,2.48,2.47,2.48,56000.0,2.3905,2.4002,2.3905,2.4002,56000.0
2014-04-02 15:30:00,2.48,2.49,2.48,2.48,296000.0,2.4002,2.4099,2.4002,2.4002,296000.0
2014-04-03 09:30:00,2.49,2.5,2.48,2.5,188000.0,2.4099,2.4195,2.4002,2.4195,188000.0
2014-04-03 10:00:00,2.5,2.5,2.48,2.48,328000.0,2.4195,2.4195,2.4002,2.4002,328000.0
2014-04-03 10:30:00,2.49,2.49,2.47,2.49,168000.0,2.4099,2.4099,2.3905,2.4099,168000.0
2014-04-03 11:00:00,2.49,2.49,2.49,2.49,12000.0,2.4099,2.4099,2.4099,2.4099,12000.0
2014-04-03 11:30:00,2.47,2.47,2.47,2.47,128000.0,2.3905,2.3905,2.3905,2.3905,128000.0
2014-04-03 12:00:00,2.46,2.46,2.45,2.45,56000.0,2.3808,2.3808,2.3711,2.3711,56000.0
2014-04-03 12:30:00,2.44,2.44,2.43,2.44,76000.0,2.3615,2.3615,2.3518,2.3615,76000.0
2014-04-03 13:00:00,2.44,2.44,2.44,2.44,36000.0,2.3615,2.3615,2.3615,2.3615,36000.0
2014-04-03 13:30:00,2.45,2.45,2.45,2.45,76000.0,2.3711,2.3711,2.3711,2.3711,76000.0
2014-04-03 14:00:00,2.44,2.44,2.44,2.44,16000.0,2.3615,2.3615,2.3615,2.3615,16000.0
2014-04-03 14:30:00,2.44,2.44,2.43,2.43,16000.0,2.3615,2.3615,2.3518,2.3518,16000.0
2014-04-03 15:00:00,2.43,2.44,2.43,2.44,164000.0,2.3518,2.3615,2.3518,2.3615,164000.0
2014-04-03 15:30:00,2.44,2.45,2.44,2.44,148000.0,2.3615,2.3711,2.3615,2.3615,148000.0
2014-04-04 09:30:00,2.48,2.49,2.41,2.43,428000.0,2.4002,2.4099,2.3324,2.3518,428000.0
2014-04-04 10:00:00,2.42,2.45,2.41,2.43,196000.0,2.3421,2.3711,2.3324,2.3518,196000.0
2014-04-04 10:30:00,2.43,2.44,2.4,2.4,72000.0,2.3518,2.3615,2.3227,2.3227,72000.0
2014-04-04 11:00:00,2.4,2.4,2.36,2.36,952000.0,2.3227,2.3227,2.284,2.284,952000.0
2014-04-04 11:30:00,2.37,2.37,2.34,2.36,528000.0,2.2937,2.2937,2.2647,2.284,528000.0
2014-04-04 12:00:00,2.35,2.35,2.31,2.34,824000.0,2.2744,2.2744,2.2356,2.2647,824000.0
2014-04-04 12:30:00,2.34,2.34,2.32,2.32,208000.0,2.2647,2.2647,2.2453,2.2453,208000.0
2014-04-04 13:00:00,2.32,2.34,2.31,2.33,284000.0,2.2453,2.2647,2.2356,2.255,284000.0
2014-04-04 13:30:00,2.32,2.33,2.31,2.32,332000.0,2.2453,2.255,2.2356,2.2453,332000.0
2014-04-04 14:00:00,2.32,2.32,2.31,2.32,404000.0,2.2453,2.2453,2.2356,2.2453,404000.0
2014-04-04 14:30:00,2.3,2.3,2.29,2.3,516000.0,2.226,2.226,2.2163,2.226,516000.0
2014-04-04 15:00:00,2.3,2.32,2.29,2.32,308000.0,2.226,2.2453,2.2163,2.2453,308000.0
2014-04-04 15:30:00,2.32,2.32,2.3,2.3,500000.0,2.2453,2.2453,2.226,2.226,500000.0
2014-04-07 09:30:00,2.26,2.31,2.26,2.31,1516000.0,2.1873,2.2356,2.1873,2.2356,1516000.0
2014-04-07 10:00:00,2.31,2.31,2.28,2.28,116000.0,2.2356,2.2356,2.2066,2.2066,116000.0
2014-04-07 10:30:00,2.28,2.29,2.26,2.27,188000.0,2.2066,2.2163,2.1873,2.1969,188000.0
2014-04-07 11:00:00,2.26,2.28,2.26,2.28,128000.0,2.1873,2.2066,2.1873,2.2066,128000.0
2014-04-07 11:30:00,2.29,2.29,2.25,2.25,124000.0,2.2163,2.2163,2.1776,2.1776,124000.0
2014-04-07 12:00:00,2.26,2.26,2.24,2.25,340000.0,2.1873,2.1873,2.1679,2.1776,340000.0
2014-04-07 12:30:00,2.25,2.26,2.25,2.26,96000.0,2.1776,2.1873,2.1776,2.1873,96000.0
2014-04-07 13:00:00,2.25,2.25,2.24,2.25,176000.0,2.1776,2.1776,2.1679,2.1776,176000.0
2014-04-07 13:30:00,2.24,2.24,2.24,2.24,88000.0,2.1679,2.1679,2.1679,2.1679,88000.0
2014-04-07 14:00:00,2.23,2.23,2.22,2.23,244000.0,2.1582,2.1582,2.1485,2.1582,244000.0
2014-04-07 14:30:00,2.23,2.27,2.23,2.27,228000.0,2.1582,2.1969,2.1582,2.1969,228000.0
2014-04-07 15:00:00,2.26,2.29,2.26,2.29,92000.0,2.1873,2.2163,2.1873,2.2163,92000.0
2014-04-07 15:30:00,2.29,2.29,2.25,2.25,208000.0,2.2163,2.2163,2.1776,2.1776,208000.0
2014-04-08 09:30:00,2.26,2.29,2.24,2.26,1204000.0,2.1873,2.2163,2.1679,2.1873,1204000.0
2014-04-08 10:00:00,2.26,2.27,2.24,2.24,132000.0,2.1873,2.1969,2.1679,2.1679,132000.0
2014-04-08 10:30:00,2.29,2.3,2.28,2.29,48000.0,2.2163,2.226,2.2066,2.2163,48000.0
2014-04-08 11:00:00,2.3,2.31,2.3,2.3,104000.0,2.226,2.2356,2.226,2.226,104000.0
2014-04-08 11:30:00,2.3,2.3,2.28,2.29,36000.0,2.226,2.226,2.2066,2.2163,36000.0
2014-04-08 12:00:00,2.3,2.31,2.3,2.31,116000.0,2.226,2.2356,2.226,2.2356,116000.0
2014-04-08 12:30:00,2.3,2.31,2.3,2.3,40000.0,2.226,2.2356,2.226,2.226,40000.0
2014-04-08 13:00:00,2.3,2.31,2.3,2.31,1456000.0,2.226,2.2356,2.226,2.2356,1456000.0
2014-04-08 13:30:00,2.31,2.31,2.31,2.31,84000.0,2.2356,2.2356,2.2356,2.2356,84000.0
2014-04-08 14:00:00,2.32,2.32,2.3,2.3,52000.0,2.2453,2.2453,2.226,2.226,52000.0
2014-04-08 14:30:00,2.3,2.31,2.29,2.3,92000.0,2.226,2.2356,2.2163,2.226,92000.0
2014-04-08 15:00:00,2.3,2.31,2.3,2.31,28000.0,2.226,2.2356,2.226,2.2356,28000.0
2014-04-08 15:30:00,2.31,2.32,2.3,2.31,188000.0,2.2356,2.2453,2.226,2.2356,188000.0
2014-04-09 09:30:00,2.34,2.35,2.32,2.34,1032000.0,2.2647,2.2744,2.2453,2.2647,1032000.0
2014-04-09 10:00:00,2.33,2.34,2.31,2.33,68000.0,2.255,2.2647,2.2356,2.255,68000.0
2014-04-09 10:30:00,2.33,2.33,2.33,2.33,16000.0,2.255,2.255,2.255,2.255,16000.0
2014-04-09 11:00:00,2.33,2.33,2.33,2.33,8000.0,2.255,2.255,2.255,2.255,8000.0
2014-04-09 11:30:00,2.34,2.34,2.34,2.34,4000.0,2.2647,2.2647,2.2647,2.2647,4000.0
2014-04-09 12:00:00,2.33,2.33,2.33,2.33,128000.0,2.255,2.255,2.255,2.255,128000.0
2014-04-09 12:30:00,2.34,2.35,2.34,2.35,52000.0,2.2647,2.2744,2.2647,2.2744,52000.0
2014-04-09 13:00:00,2.34,2.34,2.34,2.34,148000.0,2.2647,2.2647,2.2647,2.2647,148000.0
2014-04-09 13:30:00,2.34,2.34,2.34,2.34,244000.0,2.2647,2.2647,2.2647,2.2647,244000.0
2014-04-09 14:00:00,2.34,2.38,2.34,2.38,212000.0,2.2647,2.3034,2.2647,2.3034,212000.0
2014-04-09 14:30:00,2.38,2.39,2.38,2.38,168000.0,2.3034,2.3131,2.3034,2.3034,168000.0
2014-04-09 15:00:00,2.37,2.39,2.37,2.38,92000.0,2.2937,2.3131,2.2937,2.3034,92000.0
2014-04-09 15:30:00,2.39,2.4,2.39,2.4,320000.0,2.3131,2.3227,2.3131,2.3227,320000.0
2014-04-10 09:30:00,2.4,2.41,2.37,2.37,500000.0,2.3227,2.3324,2.2937,2.2937,500000.0
2014-04-10 10:00:00,2.38,2.39,2.37,2.39,108000.0,2.3034,2.3131,2.2937,2.3131,108000.0
2014-04-10 10:30:00,2.39,2.39,2.35,2.35,128000.0,2.3131,2.3131,2.2744,2.2744,128000.0
2014-04-10 11:00:00,2.35,2.35,2.32,2.32,300000.0,2.2744,2.2744,2.2453,2.2453,300000.0
2014-04-10 11:30:00,2.32,2.33,2.32,2.33,36000.0,2.2453,2.255,2.2453,2.255,36000.0
2014-04-10 12:00:00,2.32,2.32,2.29,2.31,252000.0,2.2453,2.2453,2.2163,2.2356,252000.0
2014-04-10 12:30:00,2.3,2.31,2.29,2.29,68000.0,2.226,2.2356,2.2163,2.2163,68000.0
2014-04-10 13:00:00,2.29,2.3,2.27,2.27,384000.0,2.2163,2.226,2.1969,2.1969,384000.0
2014-04-10 13:30:00,2.28,2.29,2.27,2.29,320000.0,2.2066,2.2163,2.1969,2.2163,320000.0
2014-04-10 14:00:00,2.29,2.29,2.27,2.28,144000.0,2.2163,2.2163,2.1969,2.2066,144000.0
2014-04-10 14:30:00,2.26,2.27,2.25,2.26,96000.0,2.1873,2.1969,2.1776,2.1873,96000.0
2014-04-10 15:00:00,2.26,2.26,2.23,2.24,316000.0,2.1873,2.1873,2.1582,2.1679,316000.0
2014-04-10 15:30:00,2.23,2.26,2.23,2.24,1096000.0,2.1582,2.1873,2.1582,2.1679,1096000.0
2014-04-11 09:30:00,2.19,2.23,2.17,2.23,1740000.0,2.1195,2.1582,2.1002,2.1582,1740000.0
2014-04-11 10:00:00,2.22,2.22,2.18,2.21,288000.0,2.1485,2.1485,2.1098,2.1389,288000.0
2014-04-11 10:30:00,2.21,2.24,2.21,2.23,300000.0,2.1389,2.1679,2.1389,2.1582,300000.0
2014-04-11 11:00:00,2.22,2.24,2.22,2.24,164000.0,2.1485,2.1679,2.1485,2.1679,164000.0
2014-04-11 11:30:00,2.23,2.23,2.21,2.21,160000.0,2.1582,2.1582,2.1389,2.1389,160000.0
2014-04-11 12:00:00,2.22,2.22,2.21,2.21,64000.0,2.1485,2.1485,2.1389,2.1389,64000.0
2014-04-11 12:30:00,2.22,2.22,2.21,2.21,96000.0,2.1485,2.1485,2.1389,2.1389,96000.0
2014-04-11 13:00:00,2.21,2.21,2.19,2.19,168000.0,2.1389,2.1389,2.1195,2.1195,168000.0
2014-04-11 13:30:00,2.19,2.2,2.19,2.2,112000.0,2.1195,2.1292,2.1195,2.1292,112000.0
2014-04-11 14:00:00,2.2,2.2,2.17,2.17,84000.0,2.1292,2.1292,2.1002,2.1002,84000.0
2014-04-11 14:30:00,2.17,2.18,2.16,2.17,352000.0,2.1002,2.1098,2.0905,2.1002,352000.0
2014-04-11 15:00:00,2.16,2.19,2.16,2.18,92000.0,2.0905,2.1195,2.0905,2.1098,92000.0
2014-04-11 15:30:00,2.17,2.18,2.16,2.17,208000.0,2.1002,2.1098,2.0905,2.1002,208000.0
2014-04-14 09:30:00,2.2,2.22,2.19,2.19,360000.0,2.1292,2.1485,2.1195,2.1195,360000.0
2014-04-14 10:00:00,2.18,2.2,2.18,2.2,204000.0,2.1098,2.1292,2.1098,2.1292,204000.0
2014-04-14 10:30:00,2.21,2.23,2.21,2.23,536000.0,2.1389,2.1582,2.1389,2.1582,536000.0
2014-04-14 11:00:00,2.23,2.24,2.23,2.23,168000.0,2.1582,2.1679,2.1582,2.1582,168000.0
2014-04-14 11:30:00,2.24,2.25,2.24,2.24,400000.0,2.1679,2.1776,2.1679,2.1679,400000.0
2014-04-14 12:00:00,2.23,2.24,2.23,2.23,168000.0,2.1582,2.1679,2.1582,2.1582,168000.0
2014-04-14 12:30:00,2.23,2.24,2.23,2.24,72000.0,2.1582,2.1679,2.1582,2.1679,72000.0
2014-04-14 13:00:00,2.24,2.24,2.23,2.23,56000.0,2.1679,2.1679,2.1582,2.1582,56000.0
2014-04-14 13:30:00,2.23,2.23,2.21,2.21,28000.0,2.1582,2.1582,2.1389,2.1389,28000.0
2014-04-14 14:00:00,2.21,2.21,2.21,2.21,4000.0,2.1389,2.1389,2.1389,2.1389,4000.0
2014-04-14 14:30:00,2.21,2.21,2.21,2.21,132000.0,2.1389,2.1389,2.1389,2.1389,132000.0
2014-04-14 15:00:00,2.2,2.2,2.18,2.19,272000.0,2.1292,2.1292,2.1098,2.1195,272000.0
2014-04-14 15:30:00,2.2,2.23,2.2,2.23,236000.0,2.1292,2.1582,2.1292,2.1582,236000.0
2014-04-15 09:30:00,2.24,2.27,2.24,2.25,444000.0,2.1679,2.1969,2.1679,2.1776,444000.0
2014-04-15 10:00:00,2.26,2.26,2.2,2.21,1052000.0,2.1873,2.1873,2.1292,2.1389,1052000.0
2014-04-15 10:30:00,2.2,2.22,2.18,2.18,556000.0,2.1292,2.1485,2.1098,2.1098,556000.0
2014-04-15 11:00:00,2.18,2.2,2.17,2.19,300000.0,2.1098,2.1292,2.1002,2.1195,300000.0
2014-04-15 11:30:00,2.19,2.19,2.17,2.17,192000.0,2.1195,2.1195,2.1002,2.1002,192000.0
2014-04-15 12:00:00,2.17,2.18,2.16,2.17,260000.0,2.1002,2.1098,2.0905,2.1002,260000.0
2014-04-15 12:30:00,2.16,2.17,2.15,2.15,264000.0,2.0905,2.1002,2.0808,2.0808,264000.0
2014-04-15 13:00:00,2.15,2.18,2.14,2.18,280000.0,2.0808,2.1098,2.0711,2.1098,280000.0
2014-04-15 13:30:00,2.17,2.2,2.17,2.2,184000.0,2.1002,2.1292,2.1002,2.1292,184000.0
2014-04-15 14:00:00,2.21,2.22,2.21,2.22,84000.0,2.1389,2.1485,2.1389,2.1485,84000.0
2014-04-15 14:30:00,2.22,2.25,2.22,2.24,272000.0,2.1485,2.1776,2.1485,2.1679,272000.0
2014-04-15 15:00:00,2.25,2.26,2.23,2.26,336000.0,2.1776,2.1873,2.1582,2.1873,336000.0
2014-04-15 15:30:00,2.26,2.26,2.25,2.25,336000.0,2.1873,2.1873,2.1776,2.1776,336000.0
2014-04-16 09:30:00,2.31,2.31,2.27,2.28,1024000.0,2.2356,2.2356,2.1969,2.2066,1024000.0
2014-04-16 10:00:00,2.28,2.29,2.27,2.28,192000.0,2.2066,2.2163,2.1969,2.2066,192000.0
2014-04-16 10:30:00,2.28,2.28,2.25,2.26,204000.0,2.2066,2.2066,2.1776,2.1873,204000.0
2014-04-16 11:00:00,2.26,2.28,2.25,2.28,224000.0,2.1873,2.2066,2.1776,2.2066,224000.0
2014-04-16 11:30:00,2.28,2.29,2.28,2.29,60000.0,2.2066,2.2163,2.2066,2.2163,60000.0
2014-04-16 12:00:00,2.3,2.32,2.3,2.32,268000.0,2.226,2.2453,2.226,2.2453,268000.0
2014-04-16 12:30:00,2.31,2.31,2.29,2.29,424000.0,2.2356,2.2356,2.2163,2.2163,424000.0
2014-04-16 13:00:00,2.29,2.3,2.28,2.3,192000.0,2.2163,2.226,2.2066,2.226,192000.0
2014-04-16 13:30:00,2.3,2.3,2.29,2.3,260000.0,2.226,2.226,2.2163,2.226,260000.0
2014-04-16 14:00:00,2.3,2.3,2.28,2.29,136000.0,2.226,2.226,2.2066,2.2163,136000.0
2014-04-16 14:30:00,2.29,2.31,2.29,2.31,144000.0,2.2163,2.2356,2.2163,2.2356,144000.0
2014-04-16 15:00:00,2.3,2.31,2.3,2.31,324000.0,2.226,2.2356,2.226,2.2356,324000.0
2014-04-16 15:30:00,2.31,2.33,2.31,2.33,1044000.0,2.2356,2.255,2.2356,2.255,1044000.0
2014-04-17 09:30:00,2.28,2.3,2.26,2.27,584000.0,2.2066,2.226,2.1873,2.1969,584000.0
2014-04-17 10:00:00,2.27,2.3,2.27,2.3,140000.0,2.1969,2.226,2.1969,2.226,140000.0
2014-04-17 10:30:00,2.3,2.3,2.29,2.29,180000.0,2.226,2.226,2.2163,2.2163,180000.0
2014-04-17 11:00:00,2.3,2.3,2.29,2.29,116000.0,2.226,2.226,2.2163,2.2163,116000.0
2014-04-17 11:30:00,2.3,2.3,2.29,2.3,96000.0,2.226,2.226,2.2163,2.226,96000.0
2014-04-17 12:00:00,2.3,2.31,2.29,2.29,232000.0,2.226,2.2356,2.2163,2.2163,232000.0
2014-04-17 12:30:00,2.29,2.31,2.29,2.31,72000.0,2.2163,2.2356,2.2163,2.2356,72000.0
2014-04-17 13:00:00,2.31,2.33,2.31,2.33,288000.0,2.2356,2.255,2.2356,2.255,288000.0
2014-04-17 13:30:00,2.33,2.34,2.33,2.33,376000.0,2.255,2.2647,2.255,2.255,376000.0
2014-04-17 14:00:00,2.33,2.33,2.33,2.33,84000.0,2.255,2.255,2.255,2.255,84000.0
2014-04-17 14:30:00,2.32,2.32,2.32,2.32,156000.0,2.2453,2.2453,2.2453,2.2453,156000.0
2014-04-17 15:00:00,2.32,2.33,2.32,2.33,88000.0,2.2453,2.255,2.2453,2.255,88000.0
2014-04-17 15:30:00,2.32,2.32,2.31,2.31,80000.0,2.2453,2.2453,2.2356,2.2356,80000.0
2014-04-21 09:30:00,2.31,2.34,2.31,2.33,576000.0,2.2356,2.2647,2.2356,2.255,576000.0
2014-04-21 10:00:00,2.33,2.35,2.32,2.33,540000.0,2.255,2.2744,2.2453,2.255,540000.0
2014-04-21 10:30:00,2.31,2.32,2.3,2.32,164000.0,2.2356,2.2453,2.226,2.2453,164000.0
2014-04-21 11:00:00,2.32,2.33,2.32,2.33,80000.0,2.2453,2.255,2.2453,2.255,80000.0
2014-04-21 11:30:00,2.33,2.33,2.33,2.33,36000.0,2.255,2.255,2.255,2.255,36000.0
2014-04-21 12:00:00,2.34,2.34,2.33,2.33,116000.0,2.2647,2.2647,2.255,2.255,116000.0
2014-04-21 12:30:00,2.33,2.34,2.33,2.34,24000.0,2.255,2.2647,2.255,2.2647,24000.0
2014-04-21 13:00:00,2.33,2.33,2.33,2.33,8000.0,2.255,2.255,2.255,2.255,8000.0
2014-04-21 13:30:00,2.34,2.34,2.34,2.34,20000.0,2.2647,2.2647,2.2647,2.2647,20000.0
2014-04-21 14:00:00,2.34,2.34,2.34,2.34,32000.0,2.2647,2.2647,2.2647,2.2647,32000.0
2014-04-21 14:30:00,2.34,2.34,2.34,2.34,32000.0,2.2647,2.2647,2.2647,2.2647,32000.0
2014-04-21 15:00:00,2.34,2.34,2.33,2.33,60000.0,2.2647,2.2647,2.255,2.255,60000.0
2014-04-21 15:30:00,2.33,2.34,2.33,2.34,168000.0,2.255,2.2647,2.255,2.2647,168000.0
2014-04-22 09:30:00,2.35,2.35,2.33,2.35,216000.0,2.2744,2.2744,2.255,2.2744,216000.0
2014-04-22 10:00:00,2.35,2.36,2.35,2.36,84000.0,2.2744,2.284,2.2744,2.284,84000.0
2014-04-22 10:30:00,2.36,2.37,2.36,2.37,84000.0,2.284,2.2937,2.284,2.2937,84000.0
2014-04-22 11:00:00,2.37,2.37,2.37,2.37,60000.0,2.2937,2.2937,2.2937,2.2937,60000.0
2014-04-22 11:30:00,2.38,2.38,2.37,2.37,160000.0,2.3034,2.3034,2.2937,2.2937,160000.0
2014-04-22 12:00:00,2.37,2.38,2.37,2.38,64000.0,2.2937,2.3034,2.2937,2.3034,64000.0
2014-04-22 12:30:00,2.37,2.37,2.37,2.37,88000.0,2.2937,2.2937,2.2937,2.2937,88000.0
2014-04-22 13:00:00,2.37,2.38,2.37,2.38,44000.0,2.2937,2.3034,2.2937,2.3034,44000.0
2014-04-22 13:30:00,2.38,2.38,2.38,2.38,28000.0,2.3034,2.3034,2.3034,2.3034,28000.0
2014-04-22 14:00:00,2.38,2.38,2.38,2.38,0.0,2.3034,2.3034,2.3034,2.3034,0.0
2014-04-22 14:30:00,2.38,2.38,2.38,2.38,104000.0,2.3034,2.3034,2.3034,2.3034,104000.0
2014-04-22 15:00:00,2.38,2.38,2.37,2.37,64000.0,2.3034,2.3034,2.2937,2.2937,64000.0
2014-04-22 15:30:00,2.37,2.37,2.37,2.37,212000.0,2.2937,2.2937,2.2937,2.2937,212000.0
2014-04-23 09:30:00,2.35,2.36,2.3,2.31,700000.0,2.2744,2.284,2.226,2.2356,700000.0
2014-04-23 10:00:00,2.3,2.32,2.3,2.31,136000.0,2.226,2.2453,2.226,2.2356,136000.0
2014-04-23 10:30:00,2.31,2.32,2.31,2.32,160000.0,2.2356,2.2453,2.2356,2.2453,160000.0
2014-04-23 11:00:00,2.31,2.32,2.3,2.3,148000.0,2.2356,2.2453,2.226,2.226,148000.0
2014-04-23 11:30:00,2.31,2.32,2.31,2.32,48000.0,2.2356,2.2453,2.2356,2.2453,48000.0
2014-04-23 12:00:00,2.32,2.32,2.3,2.3,104000.0,2.2453,2.2453,2.226,2.226,104000.0
2014-04-23 12:30:00,2.31,2.31,2.31,2.31,16000.0,2.2356,2.2356,2.2356,2.2356,16000.0
2014-04-23 13:00:00,2.31,2.31,2.31,2.31,60000.0,2.2356,2.2356,2.2356,2.2356,60000.0
2014-04-23 13:30:00,2.3,2.3,2.3,2.3,40000.0,2.226,2.226,2.226,2.226,40000.0
2014-04-23 14:00:00,2.3,2.3,2.3,2.3,56000.0,2.226,2.226,2.226,2.226,56000.0
2014-04-23 14:30:00,2.3,2.3,2.3,2.3,24000.0,2.226,2.226,2.226,2.226,24000.0
2014-04-23 15:00:00,2.3,2.3,2.3,2.3,0.0,2.226,2.226,2.226,2.226,0.0
2014-04-23 15:30:00,2.3,2.31,2.29,2.29,416000.0,2.226,2.2356,2.2163,2.2163,416000.0
2014-04-24 09:30:00,2.4,2.4,2.33,2.33,736000.0,2.3227,2.3227,2.255,2.255,736000.0
2014-04-24 10:00:00,2.33,2.34,2.31,2.34,292000.0,2.255,2.2647,2.2356,2.2647,292000.0
2014-04-24 10:30:00,2.33,2.34,2.33,2.33,48000.0,2.255,2.2647,2.255,2.255,48000.0
2014-04-24 11:00:00,2.34,2.36,2.34,2.35,148000.0,2.2647,2.284,2.2647,2.2744,148000.0
2014-04-24 11:30:00,2.36,2.36,2.35,2.36,48000.0,2.284,2.284,2.2744,2.284,48000.0
2014-04-24 12:00:00,2.36,2.36,2.35,2.35,56000.0,2.284,2.284,2.2744,2.2744,56000.0
2014-04-24 12:30:00,2.36,2.36,2.36,2.36,20000.0,2.284,2.284,2.284,2.284,20000.0
2014-04-24 13:00:00,2.35,2.35,2.35,2.35,44000.0,2.2744,2.2744,2.2744,2.2744,44000.0
2014-04-24 13:30:00,2.35,2.35,2.34,2.34,48000.0,2.2744,2.2744,2.2647,2.2647,48000.0
2014-04-24 14:00:00,2.34,2.34,2.34,2.34,0.0,2.2647,2.2647,2.2647,2.2647,0.0
2014-04-24 14:30:00,2.34,2.34,2.34,2.34,4000.0,2.2647,2.2647,2.2647,2.2647,4000.0
2014-04-24 15:00:00,2.35,2.35,2.35,2.35,28000.0,2.2744,2.2744,2.2744,2.2744,28000.0
2014-04-24 15:30:00,2.35,2.35,2.34,2.35,192000.0,2.2744,2.2744,2.2647,2.2744,192000.0
2014-04-25 09:30:00,2.31,2.32,2.29,2.29,180000.0,2.2356,2.2453,2.2163,2.2163,180000.0
2014-04-25 10:00:00,2.29,2.29,2.28,2.28,244000.0,2.2163,2.2163,2.2066,2.2066,244000.0
2014-04-25 10:30:00,2.28,2.28,2.25,2.26,532000.0,2.2066,2.2066,2.1776,2.1873,532000.0
2014-04-25 11:00:00,2.25,2.27,2.24,2.27,112000.0,2.1776,2.1969,2.1679,2.1969,112000.0
2014-04-25 11:30:00,2.28,2.28,2.27,2.28,140000.0,2.2066,2.2066,2.1969,2.2066,140000.0
2014-04-25 12:00:00,2.28,2.28,2.27,2.28,48000.0,2.2066,2.2066,2.1969,2.2066,48000.0
2014-04-25 12:30:00,2.27,2.27,2.26,2.26,16000.0,2.1969,2.1969,2.1873,2.1873,16000.0
2014-04-25 13:00:00,2.26,2.26,2.26,2.26,40000.0,2.1873,2.1873,2.1873,2.1873,40000.0
2014-04-25 13:30:00,2.26,2.26,2.26,2.26,64000.0,2.1873,2.1873,2.1873,2.1873,64000.0
2014-04-25 14:00:00,2.25,2.25,2.25,2.25,88000.0,2.1776,2.1776,2.1776,2.1776,88000.0
2014-04-25 14:30:00,2.24,2.26,2.24,2.26,40000.0,2.1679,2.1873,2.1679,2.1873,40000.0
2014-04-25 15:00:00,2.26,2.26,2.25,2.26,196000.0,2.1873,2.1873,2.1776,2.1873,196000.0
2014-04-25 15:30:00,2.27,2.27,2.25,2.26,356000.0,2.1969,2.1969,2.1776,2.1873,356000.0
2014-04-28 09:30:00,2.29,2.31,2.28,2.31,256000.0,2.2163,2.2356,2.2066,2.2356,256000.0
2014-04-28 10:00:00,2.32,2.34,2.31,2.33,548000.0,2.2453,2.2647,2.2356,2.255,548000.0
2014-04-28 10:30:00,2.34,2.34,2.32,2.32,140000.0,2.2647,2.2647,2.2453,2.2453,140000.0
2014-04-28 11:00:00,2.33,2.33,2.3,2.3,220000.0,2.255,2.255,2.226,2.226,220000.0
2014-04-28 11:30:00,2.29,2.3,2.27,2.27,208000.0,2.2163,2.226,2.1969,2.1969,208000.0
2014-04-28 12:00:00,2.27,2.29,2.27,2.29,216000.0,2.1969,2.2163,2.1969,2.2163,216000.0
2014-04-28 12:30:00,2.29,2.29,2.28,2.28,24000.0,2.2163,2.2163,2.2066,2.2066,24000.0
2014-04-28 13:00:00,2.26,2.26,2.24,2.25,132000.0,2.1873,2.1873,2.1679,2.1776,132000.0
2014-04-28 13:30:00,2.25,2.26,2.23,2.26,112000.0,2.1776,2.1873,2.1582,2.1873,112000.0
2014-04-28 14:00:00,2.25,2.28,2.25,2.28,48000.0,2.1776,2.2066,2.1776,2.2066,48000.0
2014-04-28 14:30:00,2.28,2.29,2.27,2.29,24000.0,2.2066,2.2163,2.1969,2.2163,24000.0
2014-04-28 15:00:00,2.28,2.33,2.28,2.33,108000.0,2.2066,2.255,2.2066,2.255,108000.0
2014-04-28 15:30:00,2.33,2.33,2.32,2.32,272000.0,2.255,2.255,2.2453,2.2453,272000.0
2014-04-29 09:30:00,2.34,2.37,2.34,2.36,252000.0,2.2647,2.2937,2.2647,2.284,252000.0
2014-04-29 10:00:00,2.35,2.35,2.33,2.33,156000.0,2.2744,2.2744,2.255,2.255,156000.0
2014-04-29 10:30:00,2.34,2.36,2.34,2.36,104000.0,2.2647,2.284,2.2647,2.284,104000.0
2014-04-29 11:00:00,2.35,2.36,2.35,2.36,160000.0,2.2744,2.284,2.2744,2.284,160000.0
2014-04-29 11:30:00,2.36,2.37,2.36,2.36,64000.0,2.284,2.2937,2.284,2.284,64000.0
2014-04-29 12:00:00,2.37,2.37,2.37,2.37,312000.0,2.2937,2.2937,2.2937,2.2937,312000.0
2014-04-29 12:30:00,2.37,2.38,2.37,2.38,200000.0,2.2937,2.3034,2.2937,2.3034,200000.0
2014-04-29 13:00:00,2.38,2.38,2.37,2.37,24000.0,2.3034,2.3034,2.2937,2.2937,24000.0
2014-04-29 13:30:00,2.38,2.38,2.38,2.38,228000.0,2.3034,2.3034,2.3034,2.3034,228000.0
2014-04-29 14:00:00,2.38,2.38,2.38,2.38,0.0,2.3034,2.3034,2.3034,2.3034,0.0
2014-04-29 14:30:00,2.38,2.38,2.38,2.38,4000.0,2.3034,2.3034,2.3034,2.3034,4000.0
2014-04-29 15:00:00,2.37,2.38,2.37,2.38,80000.0,2.2937,2.3034,2.2937,2.3034,80000.0
2014-04-29 15:30:00,2.38,2.38,2.37,2.37,816000.0,2.3034,2.3034,2.2937,2.2937,816000.0
2014-04-30 09:30:00,2.34,2.37,2.34,2.35,392000.0,2.2647,2.2937,2.2647,2.2744,392000.0
2014-04-30 10:00:00,2.34,2.38,2.34,2.37,552000.0,2.2647,2.3034,2.2647,2.2937,552000.0
2014-04-30 10:30:00,2.38,2.39,2.37,2.39,320000.0,2.3034,2.3131,2.2937,2.3131,320000.0
2014-04-30 11:00:00,2.38,2.38,2.37,2.37,24000.0,2.3034,2.3034,2.2937,2.2937,24000.0
2014-04-30 11:30:00,2.37,2.37,2.37,2.37,4000.0,2.2937,2.2937,2.2937,2.2937,4000.0
2014-04-30 12:00:00,2.39,2.39,2.38,2.38,48000.0,2.3131,2.3131,2.3034,2.3034,48000.0
2014-04-30 12:30:00,2.39,2.39,2.39,2.39,36000.0,2.3131,2.3131,2.3131,2.3131,36000.0
2014-04-30 13:00:00,2.39,2.39,2.39,2.39,236000.0,2.3131,2.3131,2.3131,2.3131,236000.0
2014-04-30 13:30:00,2.39,2.39,2.39,2.39,44000.0,2.3131,2.3131,2.3131,2.3131,44000.0
2014-04-30 14:00:00,2.38,2.4,2.38,2.39,364000.0,2.3034,2.3227,2.3034,2.3131,364000.0
2014-04-30 14:30:00,2.4,2.4,2.4,2.4,60000.0,2.3227,2.3227,2.3227,2.3227,60000.0
2014-04-30 15:00:00,2.39,2.39,2.38,2.39,60000.0,2.3131,2.3131,2.3034,2.3131,60000.0
2014-04-30 15:30:00,2.39,2.4,2.38,2.38,388000.0,2.3131,2.3227,2.3034,2.3034,388000.0
2014-05-01 09:30:00,2.41,2.42,2.38,2.41,156000.0,2.3324,2.3421,2.3034,2.3324,156000.0
2014-05-01 10:00:00,2.4,2.42,2.39,2.41,348000.0,2.3227,2.3421,2.3131,2.3324,348000.0
2014-05-01 10:30:00,2.41,2.43,2.41,2.43,52000.0,2.3324,2.3518,2.3324,2.3518,52000.0
2014-05-01 11:00:00,2.42,2.42,2.42,2.42,40000.0,2.3421,2.3421,2.3421,2.3421,40000.0
2014-05-01 11:30:00,2.42,2.43,2.41,2.41,232000.0,2.3421,2.3518,2.3324,2.3324,232000.0
2014-05-01 12:00:00,2.41,2.41,2.41,2.41,0.0,2.3324,2.3324,2.3324,2.3324,0.0
2014-05-01 12:30:00,2.41,2.41,2.41,2.41,44000.0,2.3324,2.3324,2.3324,2.3324,44000.0
2014-05-01 13:00:00,2.41,2.41,2.39,2.39,8000.0,2.3324,2.3324,2.3131,2.3131,8000.0
2014-05-01 13:30:00,2.39,2.4,2.39,2.4,928000.0,2.3131,2.3227,2.3131,2.3227,928000.0
2014-05-01 14:00:00,2.4,2.4,2.39,2.39,172000.0,2.3227,2.3227,2.3131,2.3131,172000.0
2014-05-01 14:30:00,2.39,2.39,2.38,2.38,20000.0,2.3131,2.3131,2.3034,2.3034,20000.0
2014-05-01 15:00:00,2.38,2.4,2.38,2.38,36000.0,2.3034,2.3227,2.3034,2.3034,36000.0
2014-05-01 15:30:00,2.39,2.4,2.38,2.39,156000.0,2.3131,2.3227,2.3034,2.3131,156000.0
2014-05-02 09:30:00,2.41,2.42,2.38,2.38,180000.0,2.3324,2.3421,2.3034,2.3034,180000.0
2014-05-02 10:00:00,2.39,2.41,2.39,2.41,596000.0,2.3131,2.3324,2.3131,2.3324,596000.0
2014-05-02 10:30:00,2.4,2.41,2.38,2.38,204000.0,2.3227,2.3324,2.3034,2.3034,204000.0
2014-05-02 11:00:00,2.39,2.39,2.39,2.39,68000.0,2.3131,2.3131,2.3131,2.3131,68000.0
2014-05-02 11:30:00,2.39,2.4,2.39,2.4,24000.0,2.3131,2.3227,2.3131,2.3227,24000.0
2014-05-02 12:00:00,2.4,2.4,2.4,2.4,44000.0,2.3227,2.3227,2.3227,2.3227,44000.0
2014-05-02 12:30:00,2.4,2.4,2.4,2.4,48000.0,2.3227,2.3227,2.3227,2.3227,48000.0
2014-05-02 13:00:00,2.39,2.39,2.39,2.39,8000.0,2.3131,2.3131,2.3131,2.3131,8000.0
2014-05-02 13:30:00,2.38,2.38,2.38,2.38,12000.0,2.3034,2.3034,2.3034,2.3034,12000.0
2014-05-02 14:00:00,2.38,2.38,2.37,2.38,80000.0,2.3034,2.3034,2.2937,2.3034,80000.0
2014-05-02 14:30:00,2.38,2.38,2.38,2.38,24000.0,2.3034,2.3034,2.3034,2.3034,24000.0
2014-05-02 15:00:00,2.39,2.39,2.39,2.39,8000.0,2.3131,2.3131,2.3131,2.3131,8000.0
2014-05-02 15:30:00,2.38,2.39,2.38,2.38,148000.0,2.3034,2.3131,2.3034,2.3034,148000.0
2014-05-05 09:30:00,2.34,2.35,2.34,2.35,248000.0,2.2647,2.2744,2.2647,2.2744,248000.0
2014-05-05 10:00:00,2.37,2.39,2.37,2.39,144000.0,2.2937,2.3131,2.2937,2.3131,144000.0
2014-05-05 10:30:00,2.38,2.4,2.38,2.4,296000.0,2.3034,2.3227,2.3034,2.3227,296000.0
2014-05-05 11:00:00,2.39,2.39,2.38,2.38,88000.0,2.3131,2.3131,2.3034,2.3034,88000.0
2014-05-05 11:30:00,2.39,2.39,2.39,2.39,92000.0,2.3131,2.3131,2.3131,2.3131,92000.0
2014-05-05 12:00:00,2.39,2.39,2.39,2.39,28000.0,2.3131,2.3131,2.3131,2.3131,28000.0
2014-05-05 12:30:00,2.39,2.39,2.38,2.38,28000.0,2.3131,2.3131,2.3034,2.3034,28000.0
2014-05-05 13:00:00,2.38,2.38,2.38,2.38,12000.0,2.3034,2.3034,2.3034,2.3034,12000.0
2014-05-05 13:30:00,2.39,2.39,2.39,2.39,12000.0,2.3131,2.3131,2.3131,2.3131,12000.0
2014-05-05 14:00:00,2.39,2.39,2.39,2.39,12000.0,2.3131,2.3131,2.3131,2.3131,12000.0
2014-05-05 14:30:00,2.4,2.41,2.4,2.41,84000.0,2.3227,2.3324,2.3227,2.3324,84000.0
2014-05-05 15:00:00,2.4,2.41,2.4,2.41,12000.0,2.3227,2.3324,2.3227,2.3324,12000.0
2014-05-05 15:30:00,2.41,2.41,2.41,2.41,156000.0,2.3324,2.3324,2.3324,2.3324,156000.0
2014-05-06 09:30:00,2.39,2.39,2.38,2.39,60000.0,2.3131,2.3131,2.3034,2.3131,60000.0
2014-05-06 10:00:00,2.39,2.39,2.39,2.39,12000.0,2.3131,2.3131,2.3131,2.3131,12000.0
2014-05-06 10:30:00,2.4,2.4,2.38,2.38,84000.0,2.3227,2.3227,2.3034,2.3034,84000.0
2014-05-06 11:00:00,2.37,2.38,2.36,2.37,220000.0,2.2937,2.3034,2.284,2.2937,220000.0
2014-05-06 11:30:00,2.37,2.38,2.37,2.38,36000.0,2.2937,2.3034,2.2937,2.3034,36000.0
2014-05-06 12:00:00,2.38,2.38,2.37,2.37,40000.0,2.3034,2.3034,2.2937,2.2937,40000.0
2014-05-06 12:30:00,2.37,2.38,2.37,2.37,28000.0,2.2937,2.3034,2.2937,2.2937,28000.0
2014-05-06 13:00:00,2.37,2.37,2.37,2.37,52000.0,2.2937,2.2937,2.2937,2.2937,52000.0
2014-05-06 13:30:00,2.37,2.37,2.35,2.35,180000.0,2.2937,2.2937,2.2744,2.2744,180000.0
2014-05-06 14:00:00,2.35,2.35,2.34,2.35,108000.0,2.2744,2.2744,2.2647,2.2744,108000.0
2014-05-06 14:30:00,2.35,2.35,2.35,2.35,0.0,2.2744,2.2744,2.2744,2.2744,0.0
2014-05-06 15:00:00,2.34,2.36,2.34,2.35,216000.0,2.2647,2.284,2.2647,2.2744,216000.0
2014-05-06 15:30:00,2.35,2.35,2.33,2.34,184000.0,2.2744,2.2744,2.255,2.2647,184000.0
2014-05-07 09:30:00,2.34,2.35,2.3,2.3,380000.0,2.2647,2.2744,2.226,2.226,380000.0
2014-05-07 10:00:00,2.3,2.31,2.26,2.28,500000.0,2.226,2.2356,2.1873,2.2066,500000.0
2014-05-07 10:30:00,2.28,2.3,2.28,2.29,208000.0,2.2066,2.226,2.2066,2.2163,208000.0
2014-05-07 11:00:00,2.28,2.29,2.28,2.28,100000.0,2.2066,2.2163,2.2066,2.2066,100000.0
2014-05-07 11:30:00,2.3,2.32,2.3,2.32,120000.0,2.226,2.2453,2.226,2.2453,120000.0
2014-05-07 12:00:00,2.32,2.32,2.32,2.32,20000.0,2.2453,2.2453,2.2453,2.2453,20000.0
2014-05-07 12:30:00,2.3,2.3,2.28,2.28,40000.0,2.226,2.226,2.2066,2.2066,40000.0
2014-05-07 13:00:00,2.29,2.3,2.29,2.29,108000.0,2.2163,2.226,2.2163,2.2163,108000.0
2014-05-07 13:30:00,2.3,2.3,2.29,2.29,16000.0,2.226,2.226,2.2163,2.2163,16000.0
2014-05-07 14:00:00,2.29,2.31,2.29,2.31,28000.0,2.2163,2.2356,2.2163,2.2356,28000.0
2014-05-07 14:30:00,2.32,2.32,2.31,2.31,268000.0,2.2453,2.2453,2.2356,2.2356,268000.0
2014-05-07 15:00:00,2.31,2.31,2.31,2.31,12000.0,2.2356,2.2356,2.2356,2.2356,12000.0
2014-05-07 15:30:00,2.32,2.34,2.32,2.34,452000.0,2.2453,2.2647,2.2453,2.2647,452000.0
2014-05-08 09:30:00,2.32,2.37,2.31,2.37,368000.0,2.2453,2.2937,2.2356,2.2937,368000.0
2014-05-08 10:00:00,2.37,2.39,2.37,2.39,260000.0,2.2937,2.3131,2.2937,2.3131,260000.0
2014-05-08 10:30:00,2.39,2.39,2.38,2.39,200000.0,2.3131,2.3131,2.3034,2.3131,200000.0
2014-05-08 11:00:00,2.4,2.41,2.4,2.4,316000.0,2.3227,2.3324,2.3227,2.3227,316000.0
2014-05-08 11:30:00,2.41,2.42,2.41,2.41,188000.0,2.3324,2.3421,2.3324,2.3324,188000.0
2014-05-08 12:00:00,2.41,2.41,2.41,2.41,136000.0,2.3324,2.3324,2.3324,2.3324,136000.0
2014-05-08 12:30:00,2.41,2.41,2.39,2.39,164000.0,2.3324,2.3324,2.3131,2.3131,164000.0
2014-05-08 13:00:00,2.4,2.4,2.39,2.39,44000.0,2.3227,2.3227,2.3131,2.3131,44000.0
2014-05-08 13:30:00,2.38,2.38,2.37,2.37,100000.0,2.3034,2.3034,2.2937,2.2937,100000.0
2014-05-08 14:00:00,2.37,2.37,2.36,2.36,52000.0,2.2937,2.2937,2.284,2.284,52000.0
2014-05-08 14:30:00,2.36,2.36,2.34,2.34,176000.0,2.284,2.284,2.2647,2.2647,176000.0
2014-05-08 15:00:00,2.34,2.35,2.34,2.35,56000.0,2.2647,2.2744,2.2647,2.2744,56000.0
2014-05-08 15:30:00,2.35,2.36,2.34,2.35,236000.0,2.2744,2.284,2.2647,2.2744,236000.0
2014-05-09 09:30:00,2.34,2.35,2.31,2.34,156000.0,2.2647,2.2744,2.2356,2.2647,156000.0
2014-05-09 10:00:00,2.33,2.35,2.33,2.35,140000.0,2.255,2.2744,2.255,2.2744,140000.0
2014-05-09 10:30:00,2.34,2.34,2.32,2.32,316000.0,2.2647,2.2647,2.2453,2.2453,316000.0
2014-05-09 11:00:00,2.32,2.33,2.32,2.33,68000.0,2.2453,2.255,2.2453,2.255,68000.0
2014-05-09 11:30:00,2.34,2.35,2.34,2.35,40000.0,2.2647,2.2744,2.2647,2.2744,40000.0
2014-05-09 12:00:00,2.34,2.34,2.34,2.34,4000.0,2.2647,2.2647,2.2647,2.2647,4000.0
2014-05-09 12:30:00,2.35,2.36,2.35,2.36,44000.0,2.2744,2.284,2.2744,2.284,44000.0
2014-05-09 13:00:00,2.36,2.36,2.35,2.35,16000.0,2.284,2.284,2.2744,2.2744,16000.0
2014-05-09 13:30:00,2.35,2.35,2.35,2.35,24000.0,2.2744,2.2744,2.2744,2.2744,24000.0
2014-05-09 14:00:00,2.33,2.34,2.33,2.34,8000.0,2.255,2.2647,2.255,2.2647,8000.0
2014-05-09 14:30:00,2.34,2.34,2.34,2.34,20000.0,2.2647,2.2647,2.2647,2.2647,20000.0
2014-05-09 15:00:00,2.36,2.36,2.36,2.36,60000.0,2.284,2.284,2.284,2.284,60000.0
2014-05-09 15:30:00,2.36,2.37,2.36,2.36,92000.0,2.284,2.2937,2.284,2.284,92000.0
2014-05-12 09:30:00,2.4,2.44,2.4,2.44,420000.0,2.3227,2.3615,2.3227,2.3615,420000.0
2014-05-12 10:00:00,2.44,2.44,2.43,2.43,136000.0,2.3615,2.3615,2.3518,2.3518,136000.0
2014-05-12 10:30:00,2.43,2.44,2.43,2.44,96000.0,2.3518,2.3615,2.3518,2.3615,96000.0
2014-05-12 11:00:00,2.44,2.44,2.44,2.44,44000.0,2.3615,2.3615,2.3615,2.3615,44000.0
2014-05-12 11:30:00,2.44,2.44,2.44,2.44,260000.0,2.3615,2.3615,2.3615,2.3615,260000.0
2014-05-12 12:00:00,2.44,2.45,2.44,2.45,212000.0,2.3615,2.3711,2.3615,2.3711,212000.0
2014-05-12 12:30:00,2.45,2.45,2.44,2.44,48000.0,2.3711,2.3711,2.3615,2.3615,48000.0
2014-05-12 13:00:00,2.44,2.44,2.44,2.44,20000.0,2.3615,2.3615,2.3615,2.3615,20000.0
2014-05-12 13:30:00,2.44,2.44,2.44,2.44,0.0,2.3615,2.3615,2.3615,2.3615,0.0
2014-05-12 14:00:00,2.45,2.45,2.45,2.45,76000.0,2.3711,2.3711,2.3711,2.3711,76000.0
2014-05-12 14:30:00,2.45,2.45,2.45,2.45,96000.0,2.3711,2.3711,2.3711,2.3711,96000.0
2014-05-12 15:00:00,2.46,2.46,2.45,2.45,168000.0,2.3808,2.3808,2.3711,2.3711,168000.0
2014-05-12 15:30:00,2.46,2.46,2.46,2.46,216000.0,2.3808,2.3808,2.3808,2.3808,216000.0
2014-05-13 09:30:00,2.46,2.48,2.45,2.46,436000.0,2.3808,2.4002,2.3711,2.3808,436000.0
2014-05-13 10:00:00,2.46,2.47,2.46,2.47,48000.0,2.3808,2.3905,2.3808,2.3905,48000.0
2014-05-13 10:30:00,2.47,2.48,2.47,2.47,48000.0,2.3905,2.4002,2.3905,2.3905,48000.0
2014-05-13 11:00:00,2.46,2.46,2.46,2.46,16000.0,2.3808,2.3808,2.3808,2.3808,16000.0
2014-05-13 11:30:00,2.46,2.46,2.44,2.46,244000.0,2.3808,2.3808,2.3615,2.3808,244000.0
2014-05-13 12:00:00,2.46,2.46,2.46,2.46,160000.0,2.3808,2.3808,2.3808,2.3808,160000.0
2014-05-13 12:30:00,2.46,2.46,2.46,2.46,24000.0,2.3808,2.3808,2.3808,2.3808,24000.0
2014-05-13 13:00:00,2.46,2.46,2.46,2.46,40000.0,2.3808,2.3808,2.3808,2.3808,40000.0
2014-05-13 13:30:00,2.45,2.46,2.45,2.45,176000.0,2.3711,2.3808,2.3711,2.3711,176000.0
2014-05-13 14:00:00,2.46,2.46,2.46,2.46,216000.0,2.3808,2.3808,2.3808,2.3808,216000.0
2014-05-13 14:30:00,2.46,2.47,2.46,2.47,32000.0,2.3808,2.3905,2.3808,2.3905,32000.0
2014-05-13 15:00:00,2.46,2.46,2.46,2.46,16000.0,2.3808,2.3808,2.3808,2.3808,16000.0
2014-05-13 15:30:00,2.46,2.46,2.46,2.46,84000.0,2.3808,2.3808,2.3808,2.3808,84000.0
2014-05-14 09:30:00,2.44,2.46,2.44,2.45,236000.0,2.3615,2.3808,2.3615,2.3711,236000.0
2014-05-14 10:00:00,2.45,2.45,2.44,2.44,8000.0,2.3711,2.3711,2.3615,2.3615,8000.0
2014-05-14 10:30:00,2.46,2.46,2.45,2.46,52000.0,2.3808,2.3808,2.3711,2.3808,52000.0
2014-05-14 11:00:00,2.45,2.45,2.45,2.45,16000.0,2.3711,2.3711,2.3711,2.3711,16000.0
2014-05-14 11:30:00,2.45,2.45,2.45,2.45,4000.0,2.3711,2.3711,2.3711,2.3711,4000.0
2014-05-14 12:00:00,2.45,2.46,2.45,2.46,12000.0,2.3711,2.3808,2.3711,2.3808,12000.0
2014-05-14 12:30:00,2.46,2.46,2.46,2.46,68000.0,2.3808,2.3808,2.3808,2.3808,68000.0
2014-05-14 13:00:00,2.46,2.46,2.46,2.46,12000.0,2.3808,2.3808,2.3808,2.3808,12000.0
2014-05-14 13:30:00,2.46,2.46,2.46,2.46,4000.0,2.3808,2.3808,2.3808,2.3808,4000.0
2014-05-14 14:00:00,2.45,2.45,2.45,2.45,12000.0,2.3711,2.3711,2.3711,2.3711,12000.0
2014-05-14 14:30:00,2.45,2.45,2.44,2.44,88000.0,2.3711,2.3711,2.3615,2.3615,88000.0
2014-05-14 15:00:00,2.44,2.44,2.43,2.43,104000.0,2.3615,2.3615,2.3518,2.3518,104000.0
2014-05-14 15:30:00,2.43,2.43,2.41,2.43,204000.0,2.3518,2.3518,2.3324,2.3518,204000.0
2014-05-15 09:30:00,2.44,2.44,2.4,2.42,312000.0,2.3615,2.3615,2.3227,2.3421,312000.0
2014-05-15 10:00:00,2.42,2.42,2.38,2.39,256000.0,2.3421,2.3421,2.3034,2.3131,256000.0
2014-05-15 10:30:00,2.39,2.4,2.38,2.39,124000.0,2.3131,2.3227,2.3034,2.3131,124000.0
2014-05-15 11:00:00,2.38,2.38,2.37,2.37,12000.0,2.3034,2.3034,2.2937,2.2937,12000.0
2014-05-15 11:30:00,2.37,2.39,2.37,2.39,224000.0,2.2937,2.3131,2.2937,2.3131,224000.0
2014-05-15 12:00:00,2.37,2.37,2.36,2.37,32000.0,2.2937,2.2937,2.284,2.2937,32000.0
2014-05-15 12:30:00,2.37,2.37,2.37,2.37,48000.0,2.2937,2.2937,2.2937,2.2937,48000.0
2014-05-15 13:00:00,2.37,2.37,2.37,2.37,16000.0,2.2937,2.2937,2.2937,2.2937,16000.0
2014-05-15 13:30:00,2.36,2.37,2.36,2.37,64000.0,2.284,2.2937,2.284,2.2937,64000.0
2014-05-15 14:00:00,2.37,2.39,2.37,2.37,64000.0,2.2937,2.3131,2.2937,2.2937,64000.0
2014-05-15 14:30:00,2.38,2.4,2.38,2.39,188000.0,2.3034,2.3227,2.3034,2.3131,188000.0
2014-05-15 15:00:00,2.4,2.4,2.4,2.4,40000.0,2.3227,2.3227,2.3227,2.3227,40000.0
2014-05-15 15:30:00,2.38,2.39,2.38,2.38,120000.0,2.3034,2.3131,2.3034,2.3034,120000.0
2014-05-16 09:30:00,2.39,2.39,2.37,2.39,88000.0,2.3131,2.3131,2.2937,2.3131,88000.0
2014-05-16 10:00:00,2.38,2.38,2.36,2.36,280000.0,2.3034,2.3034,2.284,2.284,280000.0
2014-05-16 10:30:00,2.38,2.38,2.38,2.38,8000.0,2.3034,2.3034,2.3034,2.3034,8000.0
2014-05-16 11:00:00,2.38,2.38,2.38,2.38,0.0,2.3034,2.3034,2.3034,2.3034,0.0
2014-05-16 11:30:00,2.38,2.38,2.38,2.38,0.0,2.3034,2.3034,2.3034,2.3034,0.0
2014-05-16 12:00:00,2.38,2.38,2.38,2.38,0.0,2.3034,2.3034,2.3034,2.3034,0.0
2014-05-16 12:30:00,2.39,2.39,2.39,2.39,40000.0,2.3131,2.3131,2.3131,2.3131,40000.0
2014-05-16 13:00:00,2.39,2.39,2.39,2.39,92000.0,2.3131,2.3131,2.3131,2.3131,92000.0
2014-05-16 13:30:00,2.39,2.39,2.39,2.39,16000.0,2.3131,2.3131,2.3131,2.3131,16000.0
2014-05-16 14:00:00,2.38,2.38,2.38,2.38,4000.0,2.3034,2.3034,2.3034,2.3034,4000.0
2014-05-16 14:30:00,2.39,2.41,2.39,2.41,52000.0,2.3131,2.3324,2.3131,2.3324,52000.0
2014-05-16 15:00:00,2.42,2.43,2.42,2.42,248000.0,2.3421,2.3518,2.3421,2.3421,248000.0
2014-05-16 15:30:00,2.43,2.43,2.43,2.43,24000.0,2.3518,2.3518,2.3518,2.3518,24000.0
2014-05-19 09:30:00,2.42,2.45,2.41,2.44,336000.0,2.3421,2.3711,2.3324,2.3615,336000.0
2014-05-19 10:00:00,2.44,2.46,2.43,2.46,376000.0,2.3615,2.3808,2.3518,2.3808,376000.0
2014-05-19 10:30:00,2.45,2.46,2.45,2.46,40000.0,2.3711,2.3808,2.3711,2.3808,40000.0
2014-05-19 11:00:00,2.46,2.48,2.46,2.48,496000.0,2.3808,2.4002,2.3808,2.4002,496000.0
2014-05-19 11:30:00,2.47,2.48,2.47,2.48,112000.0,2.3905,2.4002,2.3905,2.4002,112000.0
2014-05-19 12:00:00,2.48,2.48,2.47,2.48,36000.0,2.4002,2.4002,2.3905,2.4002,36000.0
2014-05-19 12:30:00,2.47,2.47,2.47,2.47,296000.0,2.3905,2.3905,2.3905,2.3905,296000.0
2014-05-19 13:00:00,2.47,2.47,2.47,2.47,64000.0,2.3905,2.3905,2.3905,2.3905,64000.0
2014-05-19 13:30:00,2.47,2.47,2.47,2.47,4000.0,2.3905,2.3905,2.3905,2.3905,4000.0
2014-05-19 14:00:00,2.48,2.48,2.48,2.48,24000.0,2.4002,2.4002,2.4002,2.4002,24000.0
2014-05-19 14:30:00,2.48,2.48,2.48,2.48,0.0,2.4002,2.4002,2.4002,2.4002,0.0
2014-05-19 15:00:00,2.47,2.48,2.47,2.47,132000.0,2.3905,2.4002,2.3905,2.3905,132000.0
2014-05-19 15:30:00,2.48,2.49,2.48,2.48,64000.0,2.4002,2.4099,2.4002,2.4002,64000.0
2014-05-20 09:30:00,2.48,2.49,2.45,2.45,92000.0,2.4002,2.4099,2.3711,2.3711,92000.0
2014-05-20 10:00:00,2.46,2.46,2.46,2.46,20000.0,2.3808,2.3808,2.3808,2.3808,20000.0
2014-05-20 10:30:00,2.46,2.48,2.46,2.48,28000.0,2.3808,2.4002,2.3808,2.4002,28000.0
2014-05-20 11:00:00,2.48,2.48,2.47,2.47,76000.0,2.4002,2.4002,2.3905,2.3905,76000.0
2014-05-20 11:30:00,2.49,2.49,2.49,2.49,44000.0,2.4099,2.4099,2.4099,2.4099,44000.0
2014-05-20 12:00:00,2.47,2.47,2.45,2.45,120000.0,2.3905,2.3905,2.3711,2.3711,120000.0
2014-05-20 12:30:00,2.45,2.45,2.44,2.45,32000.0,2.3711,2.3711,2.3615,2.3711,32000.0
2014-05-20 13:00:00,2.44,2.44,2.42,2.43,32000.0,2.3615,2.3615,2.3421,2.3518,32000.0
2014-05-20 13:30:00,2.42,2.42,2.41,2.42,76000.0,2.3421,2.3421,2.3324,2.3421,76000.0
2014-05-20 14:00:00,2.41,2.43,2.41,2.43,128000.0,2.3324,2.3518,2.3324,2.3518,128000.0
2014-05-20 14:30:00,2.42,2.42,2.42,2.42,28000.0,2.3421,2.3421,2.3421,2.3421,28000.0
2014-05-20 15:00:00,2.43,2.43,2.42,2.43,44000.0,2.3518,2.3518,2.3421,2.3518,44000.0
2014-05-20 15:30:00,2.43,2.44,2.43,2.43,72000.0,2.3518,2.3615,2.3518,2.3518,72000.0
2014-05-21 09:30:00,2.46,2.48,2.45,2.48,480000.0,2.3808,2.4002,2.3711,2.4002,480000.0
2014-05-21 10:00:00,2.46,2.47,2.46,2.47,52000.0,2.3808,2.3905,2.3808,2.3905,52000.0
2014-05-21 10:30:00,2.47,2.48,2.47,2.47,80000.0,2.3905,2.4002,2.3905,2.3905,80000.0
2014-05-21 11:00:00,2.47,2.47,2.47,2.47,28000.0,2.3905,2.3905,2.3905,2.3905,28000.0
2014-05-21 11:30:00,2.46,2.46,2.46,2.46,20000.0,2.3808,2.3808,2.3808,2.3808,20000.0
2014-05-21 12:00:00,2.46,2.47,2.46,2.47,12000.0,2.3808,2.3905,2.3808,2.3905,12000.0
2014-05-21 12:30:00,2.47,2.47,2.47,2.47,4000.0,2.3905,2.3905,2.3905,2.3905,4000.0
2014-05-21 13:00:00,2.47,2.47,2.47,2.47,0.0,2.3905,2.3905,2.3905,2.3905,0.0
2014-05-21 13:30:00,2.47,2.47,2.47,2.47,0.0,2.3905,2.3905,2.3905,2.3905,0.0
2014-05-21 14:00:00,2.47,2.48,2.47,2.48,16000.0,2.3905,2.4002,2.3905,2.4002,16000.0
2014-05-21 14:30:00,2.48,2.48,2.48,2.48,20000.0,2.4002,2.4002,2.4002,2.4002,20000.0
2014-05-21 15:00:00,2.47,2.48,2.47,2.48,148000.0,2.3905,2.4002,2.3905,2.4002,148000.0
2014-05-21 15:30:00,2.48,2.48,2.48,2.48,232000.0,2.4002,2.4002,2.4002,2.4002,232000.0
2014-05-22 09:30:00,2.49,2.5,2.48,2.5,176000.0,2.4099,2.4195,2.4002,2.4195,176000.0
2014-05-22 10:00:00,2.5,2.5,2.47,2.49,456000.0,2.4195,2.4195,2.3905,2.4099,456000.0
2014-05-22 10:30:00,2.49,2.5,2.49,2.5,108000.0,2.4099,2.4195,2.4099,2.4195,108000.0
2014-05-22 11:00:00,2.5,2.5,2.5,2.5,28000.0,2.4195,2.4195,2.4195,2.4195,28000.0
2014-05-22 11:30:00,2.5,2.51,2.5,2.5,48000.0,2.4195,2.4292,2.4195,2.4195,48000.0
2014-05-22 12:00:00,2.5,2.5,2.5,2.5,0.0,2.4195,2.4195,2.4195,2.4195,0.0
2014-05-22 12:30:00,2.5,2.5,2.5,2.5,0.0,2.4195,2.4195,2.4195,2.4195,0.0
2014-05-22 13:00:00,2.5,2.5,2.5,2.5,4000.0,2.4195,2.4195,2.4195,2.4195,4000.0
2014-05-22 13:30:00,2.51,2.51,2.51,2.51,24000.0,2.4292,2.4292,2.4292,2.4292,24000.0
2014-05-22 14:00:00,2.52,2.52,2.52,2.52,8000.0,2.4389,2.4389,2.4389,2.4389,8000.0
2014-05-22 14:30:00,2.52,2.52,2.52,2.52,8000.0,2.4389,2.4389,2.4389,2.4389,8000.0
2014-05-22 15:00:00,2.52,2.52,2.52,2.52,0.0,2.4389,2.4389,2.4389,2.4389,0.0
2014-05-22 15:30:00,2.51,2.51,2.5,2.5,68000.0,2.4292,2.4292,2.4195,2.4195,68000.0
2014-05-23 09:30:00,2.51,2.53,2.51,2.52,144000.0,2.4292,2.4486,2.4292,2.4389,144000.0
2014-05-23 10:00:00,2.53,2.53,2.52,2.53,116000.0,2.4486,2.4486,2.4389,2.4486,116000.0
2014-05-23 10:30:00,2.53,2.53,2.52,2.52,24000.0,2.4486,2.4486,2.4389,2.4389,24000.0
2014-05-23 11:00:00,2.53,2.54,2.53,2.54,160000.0,2.4486,2.4582,2.4486,2.4582,160000.0
2014-05-23 11:30:00,2.53,2.53,2.53,2.53,4000.0,2.4486,2.4486,2.4486,2.4486,4000.0
2014-05-23 12:00:00,2.54,2.54,2.54,2.54,12000.0,2.4582,2.4582,2.4582,2.4582,12000.0
2014-05-23 12:30:00,2.54,2.54,2.54,2.54,8000.0,2.4582,2.4582,2.4582,2.4582,8000.0
2014-05-23 13:00:00,2.54,2.54,2.54,2.54,0.0,2.4582,2.4582,2.4582,2.4582,0.0
2014-05-23 13:30:00,2.54,2.54,2.54,2.54,28000.0,2.4582,2.4582,2.4582,2.4582,28000.0
2014-05-23 14:00:00,2.55,2.55,2.55,2.55,76000.0,2.4679,2.4679,2.4679,2.4679,76000.0
2014-05-23 14:30:00,2.55,2.55,2.55,2.55,68000.0,2.4679,2.4679,2.4679,2.4679,68000.0
2014-05-23 15:00:00,2.55,2.56,2.55,2.56,64000.0,2.4679,2.4776,2.4679,2.4776,64000.0
2014-05-23 15:30:00,2.56,2.56,2.56,2.56,196000.0,2.4776,2.4776,2.4776,2.4776,196000.0
2014-05-27 09:30:00,2.59,2.6,2.57,2.6,212000.0,2.5066,2.5163,2.4873,2.5163,212000.0
2014-05-27 10:00:00,2.59,2.61,2.59,2.6,104000.0,2.5066,2.526,2.5066,2.5163,104000.0
2014-05-27 10:30:00,2.61,2.61,2.6,2.6,84000.0,2.526,2.526,2.5163,2.5163,84000.0
2014-05-27 11:00:00,2.6,2.61,2.59,2.59,48000.0,2.5163,2.526,2.5066,2.5066,48000.0
2014-05-27 11:30:00,2.6,2.6,2.59,2.6,152000.0,2.5163,2.5163,2.5066,2.5163,152000.0
2014-05-27 12:00:00,2.6,2.6,2.59,2.59,84000.0,2.5163,2.5163,2.5066,2.5066,84000.0
2014-05-27 12:30:00,2.59,2.6,2.59,2.6,88000.0,2.5066,2.5163,2.5066,2.5163,88000.0
2014-05-27 13:00:00,2.6,2.6,2.6,2.6,24000.0,2.5163,2.5163,2.5163,2.5163,24000.0
2014-05-27 13:30:00,2.6,2.61,2.6,2.61,192000.0,2.5163,2.526,2.5163,2.526,192000.0
2014-05-27 14:00:00,2.61,2.61,2.61,2.61,8000.0,2.526,2.526,2.526,2.526,8000.0
2014-05-27 14:30:00,2.61,2.61,2.61,2.61,76000.0,2.526,2.526,2.526,2.526,76000.0
2014-05-27 15:00:00,2.61,2.62,2.61,2.62,52000.0,2.526,2.5357,2.526,2.5357,52000.0
2014-05-27 15:30:00,2.62,2.63,2.61,2.63,284000.0,2.5357,2.5453,2.526,2.5453,284000.0
2014-05-28 09:30:00,2.64,2.64,2.62,2.62,296000.0,2.555,2.555,2.5357,2.5357,296000.0
2014-05-28 10:00:00,2.63,2.63,2.62,2.63,148000.0,2.5453,2.5453,2.5357,2.5453,148000.0
2014-05-28 10:30:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-05-28 11:00:00,2.61,2.62,2.61,2.62,64000.0,2.526,2.5357,2.526,2.5357,64000.0
2014-05-28 11:30:00,2.63,2.63,2.63,2.63,40000.0,2.5453,2.5453,2.5453,2.5453,40000.0
2014-05-28 12:00:00,2.62,2.63,2.62,2.63,80000.0,2.5357,2.5453,2.5357,2.5453,80000.0
2014-05-28 12:30:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-05-28 13:00:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-05-28 13:30:00,2.63,2.63,2.63,2.63,4000.0,2.5453,2.5453,2.5453,2.5453,4000.0
2014-05-28 14:00:00,2.63,2.63,2.63,2.63,40000.0,2.5453,2.5453,2.5453,2.5453,40000.0
2014-05-28 14:30:00,2.62,2.62,2.62,2.62,104000.0,2.5357,2.5357,2.5357,2.5357,104000.0
2014-05-28 15:00:00,2.62,2.62,2.62,2.62,0.0,2.5357,2.5357,2.5357,2.5357,0.0
2014-05-28 15:30:00,2.63,2.63,2.61,2.61,412000.0,2.5453,2.5453,2.526,2.526,412000.0
2014-05-29 09:30:00,2.61,2.63,2.61,2.63,248000.0,2.526,2.5453,2.526,2.5453,248000.0
2014-05-29 10:00:00,2.62,2.62,2.62,2.62,32000.0,2.5357,2.5357,2.5357,2.5357,32000.0
2014-05-29 10:30:00,2.62,2.63,2.62,2.63,20000.0,2.5357,2.5453,2.5357,2.5453,20000.0
2014-05-29 11:00:00,2.63,2.63,2.63,2.63,28000.0,2.5453,2.5453,2.5453,2.5453,28000.0
2014-05-29 11:30:00,2.62,2.63,2.62,2.63,132000.0,2.5357,2.5453,2.5357,2.5453,132000.0
2014-05-29 12:00:00,2.63,2.63,2.63,2.63,20000.0,2.5453,2.5453,2.5453,2.5453,20000.0
2014-05-29 12:30:00,2.63,2.63,2.63,2.63,36000.0,2.5453,2.5453,2.5453,2.5453,36000.0
2014-05-29 13:00:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-05-29 13:30:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-05-29 14:00:00,2.64,2.64,2.64,2.64,16000.0,2.555,2.555,2.555,2.555,16000.0
2014-05-29 14:30:00,2.64,2.64,2.64,2.64,56000.0,2.555,2.555,2.555,2.555,56000.0
2014-05-29 15:00:00,2.65,2.65,2.64,2.65,112000.0,2.5647,2.5647,2.555,2.5647,112000.0
2014-05-29 15:30:00,2.64,2.65,2.64,2.65,68000.0,2.555,2.5647,2.555,2.5647,68000.0
2014-05-30 09:30:00,2.65,2.65,2.65,2.65,108000.0,2.5647,2.5647,2.5647,2.5647,108000.0
2014-05-30 10:00:00,2.66,2.66,2.65,2.65,108000.0,2.5744,2.5744,2.5647,2.5647,108000.0
2014-05-30 10:30:00,2.66,2.66,2.65,2.66,100000.0,2.5744,2.5744,2.5647,2.5744,100000.0
2014-05-30 11:00:00,2.67,2.67,2.66,2.66,40000.0,2.5841,2.5841,2.5744,2.5744,40000.0
2014-05-30 11:30:00,2.67,2.67,2.67,2.67,16000.0,2.5841,2.5841,2.5841,2.5841,16000.0
2014-05-30 12:00:00,2.67,2.67,2.66,2.66,80000.0,2.5841,2.5841,2.5744,2.5744,80000.0
2014-05-30 12:30:00,2.65,2.65,2.63,2.64,148000.0,2.5647,2.5647,2.5453,2.555,148000.0
2014-05-30 13:00:00,2.63,2.63,2.63,2.63,4000.0,2.5453,2.5453,2.5453,2.5453,4000.0
2014-05-30 13:30:00,2.64,2.64,2.64,2.64,8000.0,2.555,2.555,2.555,2.555,8000.0
2014-05-30 14:00:00,2.65,2.65,2.65,2.65,60000.0,2.5647,2.5647,2.5647,2.5647,60000.0
2014-05-30 14:30:00,2.65,2.65,2.65,2.65,24000.0,2.5647,2.5647,2.5647,2.5647,24000.0
2014-05-30 15:00:00,2.65,2.65,2.64,2.64,92000.0,2.5647,2.5647,2.555,2.555,92000.0
2014-05-30 15:30:00,2.65,2.66,2.65,2.66,128000.0,2.5647,2.5744,2.5647,2.5744,128000.0
2014-06-02 09:30:00,2.68,2.68,2.64,2.64,164000.0,2.5937,2.5937,2.555,2.555,164000.0
2014-06-02 10:00:00,2.61,2.63,2.61,2.62,156000.0,2.526,2.5453,2.526,2.5357,156000.0
2014-06-02 10:30:00,2.63,2.63,2.62,2.62,16000.0,2.5453,2.5453,2.5357,2.5357,16000.0
2014-06-02 11:00:00,2.64,2.65,2.64,2.65,60000.0,2.555,2.5647,2.555,2.5647,60000.0
2014-06-02 11:30:00,2.65,2.65,2.65,2.65,8000.0,2.5647,2.5647,2.5647,2.5647,8000.0
2014-06-02 12:00:00,2.65,2.65,2.65,2.65,20000.0,2.5647,2.5647,2.5647,2.5647,20000.0
2014-06-02 12:30:00,2.64,2.65,2.64,2.65,8000.0,2.555,2.5647,2.555,2.5647,8000.0
2014-06-02 13:00:00,2.64,2.64,2.64,2.64,8000.0,2.555,2.555,2.555,2.555,8000.0
2014-06-02 13:30:00,2.64,2.64,2.64,2.64,12000.0,2.555,2.555,2.555,2.555,12000.0
2014-06-02 14:00:00,2.64,2.64,2.64,2.64,4000.0,2.555,2.555,2.555,2.555,4000.0
2014-06-02 14:30:00,2.64,2.64,2.64,2.64,28000.0,2.555,2.555,2.555,2.555,28000.0
2014-06-02 15:00:00,2.63,2.64,2.63,2.63,16000.0,2.5453,2.555,2.5453,2.5453,16000.0
2014-06-02 15:30:00,2.64,2.65,2.64,2.65,168000.0,2.555,2.5647,2.555,2.5647,168000.0
2014-06-03 09:30:00,2.64,2.64,2.62,2.63,104000.0,2.555,2.555,2.5357,2.5453,104000.0
2014-06-03 10:00:00,2.65,2.65,2.64,2.64,40000.0,2.5647,2.5647,2.555,2.555,40000.0
2014-06-03 10:30:00,2.64,2.64,2.64,2.64,12000.0,2.555,2.555,2.555,2.555,12000.0
2014-06-03 11:00:00,2.63,2.63,2.63,2.63,8000.0,2.5453,2.5453,2.5453,2.5453,8000.0
2014-06-03 11:30:00,2.61,2.61,2.61,2.61,48000.0,2.526,2.526,2.526,2.526,48000.0
2014-06-03 12:00:00,2.63,2.63,2.63,2.63,8000.0,2.5453,2.5453,2.5453,2.5453,8000.0
2014-06-03 12:30:00,2.63,2.63,2.62,2.62,20000.0,2.5453,2.5453,2.5357,2.5357,20000.0
2014-06-03 13:00:00,2.63,2.63,2.63,2.63,8000.0,2.5453,2.5453,2.5453,2.5453,8000.0
2014-06-03 13:30:00,2.63,2.63,2.63,2.63,4000.0,2.5453,2.5453,2.5453,2.5453,4000.0
2014-06-03 14:00:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-06-03 14:30:00,2.63,2.63,2.63,2.63,16000.0,2.5453,2.5453,2.5453,2.5453,16000.0
2014-06-03 15:00:00,2.63,2.63,2.63,2.63,0.0,2.5453,2.5453,2.5453,2.5453,0.0
2014-06-03 15:30:00,2.63,2.64,2.63,2.63,76000.0,2.5453,2.555,2.5453,2.5453,76000.0
2014-06-04 09:30:00,2.61,2.62,2.6,2.62,96000.0,2.526,2.5357,2.5163,2.5357,96000.0
2014-06-04 10:00:00,2.62,2.63,2.62,2.62,28000.0,2.5357,2.5453,2.5357,2.5357,28000.0
2014-06-04 10:30:00,2.62,2.63,2.62,2.63,24000.0,2.5357,2.5453,2.5357,2.5453,24000.0
2014-06-04 11:00:00,2.65,2.65,2.65,2.65,36000.0,2.5647,2.5647,2.5647,2.5647,36000.0
2014-06-04 11:30:00,2.64,2.65,2.64,2.64,48000.0,2.555,2.5647,2.555,2.555,48000.0
2014-06-04 12:00:00,2.64,2.65,2.64,2.65,32000.0,2.555,2.5647,2.555,2.5647,32000.0
2014-06-04 12:30:00,2.65,2.66,2.65,2.66,16000.0,2.5647,2.5744,2.5647,2.5744,16000.0
2014-06-04 13:00:00,2.66,2.66,2.66,2.66,0.0,2.5744,2.5744,2.5744,2.5744,0.0
2014-06-04 13:30:00,2.66,2.66,2.66,2.66,0.0,2.5744,2.5744,2.5744,2.5744,0.0
2014-06-04 14:00:00,2.66,2.66,2.65,2.65,20000.0,2.5744,2.5744,2.5647,2.5647,20000.0
2014-06-04 14:30:00,2.65,2.65,2.65,2.65,0.0,2.5647,2.5647,2.5647,2.5647,0.0
2014-06-04 15:00:00,2.65,2.65,2.65,2.65,124000.0,2.5647,2.5647,2.5647,2.5647,124000.0
2014-06-04 15:30:00,2.65,2.65,2.65,2.65,12000.0,2.5647,2.5647,2.5647,2.5647,12000.0
2014-06-05 09:30:00,2.66,2.67,2.65,2.66,368000.0,2.5744,2.5841,2.5647,2.5744,368000.0
2014-06-05 10:00:00,2.65,2.65,2.63,2.65,32000.0,2.5647,2.5647,2.5453,2.5647,32000.0
2014-06-05 10:30:00,2.66,2.66,2.65,2.65,16000.0,2.5744,2.5744,2.5647,2.5647,16000.0
2014-06-05 11:00:00,2.66,2.66,2.66,2.66,4000.0,2.5744,2.5744,2.5744,2.5744,4000.0
2014-06-05 11:30:00,2.67,2.69,2.67,2.69,132000.0,2.5841,2.6034,2.5841,2.6034,132000.0
2014-06-05 12:00:00,2.7,2.7,2.69,2.69,80000.0,2.6131,2.6131,2.6034,2.6034,80000.0
2014-06-05 12:30:00,2.7,2.7,2.69,2.69,376000.0,2.6131,2.6131,2.6034,2.6034,376000.0
2014-06-05 13:00:00,2.69,2.7,2.69,2.69,128000.0,2.6034,2.6131,2.6034,2.6034,128000.0
2014-06-05 13:30:00,2.69,2.69,2.68,2.69,44000.0,2.6034,2.6034,2.5937,2.6034,44000.0
2014-06-05 14:00:00,2.69,2.71,2.69,2.71,176000.0,2.6034,2.6228,2.6034,2.6228,176000.0
2014-06-05 14:30:00,2.7,2.71,2.7,2.7,12000.0,2.6131,2.6228,2.6131,2.6131,12000.0
2014-06-05 15:00:00,2.7,2.7,2.7,2.7,192000.0,2.6131,2.6131,2.6131,2.6131,192000.0
2014-06-05 15:30:00,2.7,2.7,2.7,2.7,88000.0,2.6131,2.6131,2.6131,2.6131,88000.0
2014-06-06 09:30:00,2.74,2.74,2.72,2.72,108000.0,2.6518,2.6518,2.6324,2.6324,108000.0
2014-06-06 10:00:00,2.73,2.74,2.72,2.72,100000.0,2.6421,2.6518,2.6324,2.6324,100000.0
2014-06-06 10:30:00,2.72,2.72,2.72,2.72,0.0,2.6324,2.6324,2.6324,2.6324,0.0
2014-06-06 11:00:00,2.74,2.74,2.73,2.74,204000.0,2.6518,2.6518,2.6421,2.6518,204000.0
2014-06-06 11:30:00,2.74,2.74,2.73,2.74,40000.0,2.6518,2.6518,2.6421,2.6518,40000.0
2014-06-06 12:00:00,2.74,2.74,2.74,2.74,4000.0,2.6518,2.6518,2.6518,2.6518,4000.0
2014-06-06 12:30:00,2.74,2.74,2.74,2.74,40000.0,2.6518,2.6518,2.6518,2.6518,40000.0
2014-06-06 13:00:00,2.74,2.74,2.73,2.73,28000.0,2.6518,2.6518,2.6421,2.6421,28000.0
2014-06-06 13:30:00,2.73,2.73,2.73,2.73,4000.0,2.6421,2.6421,2.6421,2.6421,4000.0
2014-06-06 14:00:00,2.73,2.73,2.73,2.73,4000.0,2.6421,2.6421,2.6421,2.6421,4000.0
2014-06-06 14:30:00,2.74,2.74,2.73,2.73,12000.0,2.6518,2.6518,2.6421,2.6421,12000.0
2014-06-06 15:00:00,2.74,2.74,2.73,2.73,40000.0,2.6518,2.6518,2.6421,2.6421,40000.0
2014-06-06 15:30:00,2.73,2.74,2.73,2.74,116000.0,2.6421,2.6518,2.6421,2.6518,116000.0
2014-06-09 09:30:00,2.74,2.75,2.73,2.75,160000.0,2.6518,2.6615,2.6421,2.6615,160000.0
2014-06-09 10:00:00,2.73,2.74,2.73,2.74,32000.0,2.6421,2.6518,2.6421,2.6518,32000.0
2014-06-09 10:30:00,2.75,2.75,2.74,2.75,108000.0,2.6615,2.6615,2.6518,2.6615,108000.0
2014-06-09 11:00:00,2.75,2.76,2.75,2.76,112000.0,2.6615,2.6712,2.6615,2.6712,112000.0
2014-06-09 11:30:00,2.77,2.77,2.77,2.77,116000.0,2.6808,2.6808,2.6808,2.6808,116000.0
2014-06-09 12:00:00,2.77,2.77,2.77,2.77,52000.0,2.6808,2.6808,2.6808,2.6808,52000.0
2014-06-09 12:30:00,2.77,2.77,2.77,2.77,12000.0,2.6808,2.6808,2.6808,2.6808,12000.0
2014-06-09 13:00:00,2.77,2.77,2.77,2.77,0.0,2.6808,2.6808,2.6808,2.6808,0.0
2014-06-09 13:30:00,2.76,2.76,2.76,2.76,8000.0,2.6712,2.6712,2.6712,2.6712,8000.0
2014-06-09 14:00:00,2.74,2.75,2.74,2.74,140000.0,2.6518,2.6615,2.6518,2.6518,140000.0
2014-06-09 14:30:00,2.75,2.75,2.75,2.75,4000.0,2.6615,2.6615,2.6615,2.6615,4000.0
2014-06-09 15:00:00,2.75,2.76,2.75,2.76,88000.0,2.6615,2.6712,2.6615,2.6712,88000.0
2014-06-09 15:30:00,2.76,2.76,2.75,2.76,72000.0,2.6712,2.6712,2.6615,2.6712,72000.0
2014-06-10 09:30:00,2.74,2.76,2.74,2.76,96000.0,2.6518,2.6712,2.6518,2.6712,96000.0
2014-06-10 10:00:00,2.76,2.76,2.76,2.76,208000.0,2.6712,2.6712,2.6712,2.6712,208000.0
2014-06-10 10:30:00,2.77,2.77,2.77,2.77,116000.0,2.6808,2.6808,2.6808,2.6808,116000.0
2014-06-10 11:00:00,2.77,2.77,2.77,2.77,0.0,2.6808,2.6808,2.6808,2.6808,0.0
2014-06-10 11:30:00,2.77,2.77,2.76,2.76,56000.0,2.6808,2.6808,2.6712,2.6712,56000.0
2014-06-10 12:00:00,2.75,2.76,2.75,2.76,96000.0,2.6615,2.6712,2.6615,2.6712,96000.0
2014-06-10 12:30:00,2.76,2.76,2.76,2.76,0.0,2.6712,2.6712,2.6712,2.6712,0.0
2014-06-10 13:00:00,2.76,2.76,2.75,2.75,12000.0,2.6712,2.6712,2.6615,2.6615,12000.0
2014-06-10 13:30:00,2.76,2.76,2.76,2.76,40000.0,2.6712,2.6712,2.6712,2.6712,40000.0
2014-06-10 14:00:00,2.76,2.77,2.76,2.77,24000.0,2.6712,2.6808,2.6712,2.6808,24000.0
2014-06-10 14:30:00,2.76,2.76,2.76,2.76,40000.0,2.6712,2.6712,2.6712,2.6712,40000.0
2014-06-10 15:00:00,2.76,2.76,2.76,2.76,88000.0,2.6712,2.6712,2.6712,2.6712,88000.0
2014-06-10 15:30:00,2.76,2.77,2.76,2.76,116000.0,2.6712,2.6808,2.6712,2.6712,116000.0
2014-06-11 09:30:00,2.75,2.76,2.74,2.76,80000.0,2.6615,2.6712,2.6518,2.6712,80000.0
2014-06-11 10:00:00,2.77,2.77,2.76,2.76,20000.0,2.6808,2.6808,2.6712,2.6712,20000.0
2014-06-11 10:30:00,2.75,2.75,2.74,2.74,48000.0,2.6615,2.6615,2.6518,2.6518,48000.0
2014-06-11 11:00:00,2.75,2.75,2.75,2.75,12000.0,2.6615,2.6615,2.6615,2.6615,12000.0
2014-06-11 11:30:00,2.75,2.75,2.75,2.75,0.0,2.6615,2.6615,2.6615,2.6615,0.0
2014-06-11 12:00:00,2.76,2.76,2.76,2.76,4000.0,2.6712,2.6712,2.6712,2.6712,4000.0
2014-06-11 12:30:00,2.75,2.75,2.75,2.75,28000.0,2.6615,2.6615,2.6615,2.6615,28000.0
2014-06-11 13:00:00,2.75,2.75,2.75,2.75,0.0,2.6615,2.6615,2.6615,2.6615,0.0
2014-06-11 13:30:00,2.75,2.75,2.75,2.75,20000.0,2.6615,2.6615,2.6615,2.6615,20000.0
2014-06-11 14:00:00,2.74,2.74,2.73,2.74,84000.0,2.6518,2.6518,2.6421,2.6518,84000.0
2014-06-11 14:30:00,2.74,2.74,2.74,2.74,36000.0,2.6518,2.6518,2.6518,2.6518,36000.0
2014-06-11 15:00:00,2.74,2.74,2.74,2.74,0.0,2.6518,2.6518,2.6518,2.6518,0.0
2014-06-11 15:30:00,2.75,2.75,2.74,2.75,76000.0,2.6615,2.6615,2.6518,2.6615,76000.0
2014-06-12 09:30:00,2.73,2.75,2.73,2.73,132000.0,2.6421,2.6615,2.6421,2.6421,132000.0
2014-06-12 10:00:00,2.74,2.74,2.71,2.71,416000.0,2.6518,2.6518,2.6228,2.6228,416000.0
2014-06-12 10:30:00,2.71,2.71,2.7,2.7,128000.0,2.6228,2.6228,2.6131,2.6131,128000.0
2014-06-12 11:00:00,2.72,2.72,2.72,2.72,24000.0,2.6324,2.6324,2.6324,2.6324,24000.0
2014-06-12 11:30:00,2.72,2.72,2.72,2.72,16000.0,2.6324,2.6324,2.6324,2.6324,16000.0
2014-06-12 12:00:00,2.71,2.71,2.71,2.71,16000.0,2.6228,2.6228,2.6228,2.6228,16000.0
2014-06-12 12:30:00,2.71,2.71,2.68,2.69,148000.0,2.6228,2.6228,2.5937,2.6034,148000.0
2014-06-12 13:00:00,2.69,2.69,2.67,2.67,224000.0,2.6034,2.6034,2.5841,2.5841,224000.0
2014-06-12 13:30:00,2.68,2.68,2.66,2.67,100000.0,2.5937,2.5937,2.5744,2.5841,100000.0
2014-06-12 14:00:00,2.66,2.67,2.66,2.66,36000.0,2.5744,2.5841,2.5744,2.5744,36000.0
2014-06-12 14:30:00,2.67,2.67,2.66,2.66,176000.0,2.5841,2.5841,2.5744,2.5744,176000.0
2014-06-12 15:00:00,2.66,2.66,2.65,2.66,224000.0,2.5744,2.5744,2.5647,2.5744,224000.0
2014-06-12 15:30:00,2.66,2.68,2.65,2.68,316000.0,2.5744,2.5937,2.5647,2.5937,316000.0
2014-06-13 09:30:00,2.71,2.72,2.71,2.71,472000.0,2.6228,2.6324,2.6228,2.6228,472000.0
2014-06-13 10:00:00,2.71,2.72,2.69,2.72,44000.0,2.6228,2.6324,2.6034,2.6324,44000.0
2014-06-13 10:30:00,2.72,2.73,2.72,2.73,40000.0,2.6324,2.6421,2.6324,2.6421,40000.0
2014-06-13 11:00:00,2.74,2.74,2.73,2.73,232000.0,2.6518,2.6518,2.6421,2.6421,232000.0
2014-06-13 11:30:00,2.72,2.72,2.71,2.71,28000.0,2.6324,2.6324,2.6228,2.6228,28000.0
2014-06-13 12:00:00,2.72,2.72,2.72,2.72,16000.0,2.6324,2.6324,2.6324,2.6324,16000.0
2014-06-13 12:30:00,2.72,2.72,2.72,2.72,84000.0,2.6324,2.6324,2.6324,2.6324,84000.0
2014-06-13 13:00:00,2.72,2.72,2.72,2.72,4000.0,2.6324,2.6324,2.6324,2.6324,4000.0
2014-06-13 13:30:00,2.71,2.71,2.71,2.71,8000.0,2.6228,2.6228,2.6228,2.6228,8000.0
2014-06-13 14:00:00,2.72,2.72,2.72,2.72,8000.0,2.6324,2.6324,2.6324,2.6324,8000.0
2014-06-13 14:30:00,2.72,2.72,2.72,2.72,0.0,2.6324,2.6324,2.6324,2.6324,0.0
2014-06-13 15:00:00,2.72,2.73,2.71,2.71,112000.0,2.6324,2.6421,2.6228,2.6228,112000.0
2014-06-13 15:30:00,2.7,2.72,2.7,2.72,244000.0,2.6131,2.6324,2.6131,2.6324,244000.0
2014-06-16 09:30:00,2.72,2.73,2.7,2.72,508000.0,2.6324,2.6421,2.6131,2.6324,508000.0
2014-06-16 10:00:00,2.73,2.75,2.73,2.74,124000.0,2.6421,2.6615,2.6421,2.6518,124000.0
2014-06-16 10:30:00,2.74,2.74,2.73,2.73,160000.0,2.6518,2.6518,2.6421,2.6421,160000.0
2014-06-16 11:00:00,2.73,2.73,2.73,2.73,28000.0,2.6421,2.6421,2.6421,2.6421,28000.0
2014-06-16 11:30:00,2.7,2.7,2.69,2.69,100000.0,2.6131,2.6131,2.6034,2.6034,100000.0
2014-06-16 12:00:00,2.69,2.69,2.69,2.69,0.0,2.6034,2.6034,2.6034,2.6034,0.0
2014-06-16 12:30:00,2.72,2.72,2.72,2.72,20000.0,2.6324,2.6324,2.6324,2.6324,20000.0
2014-06-16 13:00:00,2.73,2.73,2.72,2.73,228000.0,2.6421,2.6421,2.6324,2.6421,228000.0
2014-06-16 13:30:00,2.73,2.73,2.73,2.73,0.0,2.6421,2.6421,2.6421,2.6421,0.0
2014-06-16 14:00:00,2.73,2.73,2.73,2.73,0.0,2.6421,2.6421,2.6421,2.6421,0.0
2014-06-16 14:30:00,2.73,2.73,2.72,2.72,20000.0,2.6421,2.6421,2.6324,2.6324,20000.0
2014-06-16 15:00:00,2.72,2.72,2.72,2.72,20000.0,2.6324,2.6324,2.6324,2.6324,20000.0
2014-06-16 15:30:00,2.72,2.73,2.72,2.73,96000.0,2.6324,2.6421,2.6324,2.6421,96000.0
2014-06-17 09:30:00,2.73,2.74,2.72,2.73,84000.0,2.6421,2.6518,2.6324,2.6421,84000.0
2014-06-17 10:00:00,2.74,2.75,2.74,2.75,120000.0,2.6518,2.6615,2.6518,2.6615,120000.0
2014-06-17 10:30:00,2.75,2.75,2.73,2.73,36000.0,2.6615,2.6615,2.6421,2.6421,36000.0
2014-06-17 11:00:00,2.72,2.72,2.72,2.72,8000.0,2.6324,2.6324,2.6324,2.6324,8000.0
2014-06-17 11:30:00,2.73,2.74,2.73,2.74,112000.0,2.6421,2.6518,2.6421,2.6518,112000.0
2014-06-17 12:00:00,2.74,2.74,2.74,2.74,20000.0,2.6518,2.6518,2.6518,2.6518,20000.0
2014-06-17 12:30:00,2.75,2.75,2.74,2.75,108000.0,2.6615,2.6615,2.6518,2.6615,108000.0
2014-06-17 13:00:00,2.75,2.75,2.74,2.75,16000.0,2.6615,2.6615,2.6518,2.6615,16000.0
2014-06-17 13:30:00,2.75,2.75,2.75,2.75,12000.0,2.6615,2.6615,2.6615,2.6615,12000.0
2014-06-17 14:00:00,2.75,2.75,2.75,2.75,40000.0,2.6615,2.6615,2.6615,2.6615,40000.0
2014-06-17 14:30:00,2.75,2.75,2.75,2.75,20000.0,2.6615,2.6615,2.6615,2.6615,20000.0
2014-06-17 15:00:00,2.75,2.75,2.74,2.74,260000.0,2.6615,2.6615,2.6518,2.6518,260000.0
2014-06-17 15:30:00,2.75,2.75,2.74,2.74,176000.0,2.6615,2.6615,2.6518,2.6518,176000.0
2014-06-18 09:30:00,2.75,2.75,2.74,2.74,284000.0,2.6615,2.6615,2.6518,2.6518,284000.0
2014-06-18 10:00:00,2.74,2.74,2.73,2.73,168000.0,2.6518,2.6518,2.6421,2.6421,168000.0
2014-06-18 10:30:00,2.74,2.74,2.73,2.73,28000.0,2.6518,2.6518,2.6421,2.6421,28000.0
2014-06-18 11:00:00,2.72,2.73,2.72,2.73,44000.0,2.6324,2.6421,2.6324,2.6421,44000.0
2014-06-18 11:30:00,2.73,2.73,2.73,2.73,8000.0,2.6421,2.6421,2.6421,2.6421,8000.0
2014-06-18 12:00:00,2.72,2.72,2.72,2.72,28000.0,2.6324,2.6324,2.6324,2.6324,28000.0
2014-06-18 12:30:00,2.72,2.72,2.72,2.72,20000.0,2.6324,2.6324,2.6324,2.6324,20000.0
2014-06-18 13:00:00,2.72,2.72,2.72,2.72,0.0,2.6324,2.6324,2.6324,2.6324,0.0
2014-06-18 13:30:00,2.71,2.71,2.71,2.71,88000.0,2.6228,2.6228,2.6228,2.6228,88000.0
2014-06-18 14:00:00,2.71,2.74,2.7,2.74,292000.0,2.6228,2.6518,2.6131,2.6518,292000.0
2014-06-18 14:30:00,2.75,2.75,2.74,2.75,444000.0,2.6615,2.6615,2.6518,2.6615,444000.0
2014-06-18 15:00:00,2.76,2.77,2.76,2.77,76000.0,2.6712,2.6808,2.6712,2.6808,76000.0
2014-06-18 15:30:00,2.77,2.79,2.77,2.79,192000.0,2.6808,2.7002,2.6808,2.7002,192000.0
2014-06-19 09:30:00,2.8,2.8,2.78,2.78,180000.0,2.7099,2.7099,2.6905,2.6905,180000.0
2014-06-19 10:00:00,2.78,2.79,2.78,2.78,132000.0,2.6905,2.7002,2.6905,2.6905,132000.0
2014-06-19 10:30:00,2.78,2.78,2.76,2.76,496000.0,2.6905,2.6905,2.6712,2.6712,496000.0
2014-06-19 11:00:00,2.77,2.77,2.76,2.76,140000.0,2.6808,2.6808,2.6712,2.6712,140000.0
2014-06-19 11:30:00,2.76,2.76,2.76,2.76,64000.0,2.6712,2.6712,2.6712,2.6712,64000.0
2014-06-19 12:00:00,2.76,2.77,2.76,2.77,108000.0,2.6712,2.6808,2.6712,2.6808,108000.0
2014-06-19 12:30:00,2.76,2.76,2.75,2.75,144000.0,2.6712,2.6712,2.6615,2.6615,144000.0
2014-06-19 13:00:00,2.75,2.75,2.74,2.74,88000.0,2.6615,2.6615,2.6518,2.6518,88000.0
2014-06-19 13:30:00,2.75,2.75,2.74,2.75,200000.0,2.6615,2.6615,2.6518,2.6615,200000.0
2014-06-19 14:00:00,2.75,2.76,2.75,2.76,184000.0,2.6615,2.6712,2.6615,2.6712,184000.0
2014-06-19 14:30:00,2.75,2.76,2.75,2.76,164000.0,2.6615,2.6712,2.6615,2.6712,164000.0
2014-06-19 15:00:00,2.77,2.77,2.76,2.77,52000.0,2.6808,2.6808,2.6712,2.6808,52000.0
2014-06-19 15:30:00,2.77,2.77,2.76,2.77,232000.0,2.6808,2.6808,2.6712,2.6808,232000.0
2014-06-20 09:30:00,2.77,2.77,2.76,2.76,280000.0,2.6808,2.6808,2.6712,2.6712,280000.0
2014-06-20 10:00:00,2.76,2.76,2.75,2.75,32000.0,2.6712,2.6712,2.6615,2.6615,32000.0
2014-06-20 10:30:00,2.75,2.75,2.74,2.74,40000.0,2.6615,2.6615,2.6518,2.6518,40000.0
2014-06-20 11:00:00,2.75,2.75,2.75,2.75,72000.0,2.6615,2.6615,2.6615,2.6615,72000.0
2014-06-20 11:30:00,2.75,2.75,2.75,2.75,12000.0,2.6615,2.6615,2.6615,2.6615,12000.0
2014-06-20 12:00:00,2.74,2.74,2.73,2.74,132000.0,2.6518,2.6518,2.6421,2.6518,132000.0
2014-06-20 12:30:00,2.74,2.75,2.74,2.75,76000.0,2.6518,2.6615,2.6518,2.6615,76000.0
2014-06-20 13:00:00,2.75,2.75,2.74,2.75,32000.0,2.6615,2.6615,2.6518,2.6615,32000.0
2014-06-20 13:30:00,2.75,2.75,2.75,2.75,0.0,2.6615,2.6615,2.6615,2.6615,0.0
2014-06-20 14:00:00,2.75,2.75,2.75,2.75,44000.0,2.6615,2.6615,2.6615,2.6615,44000.0
2014-06-20 14:30:00,2.75,2.75,2.75,2.75,20000.0,2.6615,2.6615,2.6615,2.6615,20000.0
2014-06-20 15:00:00,2.75,2.75,2.75,2.75,188000.0,2.6615,2.6615,2.6615,2.6615,188000.0
2014-06-20 15:30:00,2.75,2.76,2.75,2.75,456000.0,2.6615,2.6712,2.6615,2.6615,456000.0
2014-06-23 09:30:00,2.74,2.75,2.73,2.74,620000.0,2.6518,2.6615,2.6421,2.6518,620000.0
2014-06-23 10:00:00,2.74,2.75,2.73,2.75,180000.0,2.6518,2.6615,2.6421,2.6615,180000.0
2014-06-23 10:30:00,2.75,2.75,2.75,2.75,64000.0,2.6615,2.6615,2.6615,2.6615,64000.0
2014-06-23 11:00:00,2.75,2.75,2.74,2.75,44000.0,2.6615,2.6615,2.6518,2.6615,44000.0
2014-06-23 11:30:00,2.74,2.75,2.74,2.75,92000.0,2.6518,2.6615,2.6518,2.6615,92000.0
2014-06-23 12:00:00,2.76,2.76,2.76,2.76,36000.0,2.6712,2.6712,2.6712,2.6712,36000.0
2014-06-23 12:30:00,2.76,2.76,2.76,2.76,32000.0,2.6712,2.6712,2.6712,2.6712,32000.0
2014-06-23 13:00:00,2.75,2.75,2.75,2.75,40000.0,2.6615,2.6615,2.6615,2.6615,40000.0
2014-06-23 13:30:00,2.75,2.76,2.75,2.76,8000.0,2.6615,2.6712,2.6615,2.6712,8000.0
2014-06-23 14:00:00,2.76,2.76,2.76,2.76,8000.0,2.6712,2.6712,2.6712,2.6712,8000.0
2014-06-23 14:30:00,2.76,2.76,2.76,2.76,12000.0,2.6712,2.6712,2.6712,2.6712,12000.0
2014-06-23 15:00:00,2.76,2.76,2.76,2.76,0.0,2.6712,2.6712,2.6712,2.6712,0.0
2014-06-23 15:30:00,2.76,2.77,2.76,2.77,84000.0,2.6712,2.6808,2.6712,2.6808,84000.0
2014-06-24 09:30:00,2.76,2.78,2.76,2.77,292000.0,2.6712,2.6905,2.6712,2.6808,292000.0
2014-06-24 10:00:00,2.78,2.8,2.78,2.8,352000.0,2.6905,2.7099,2.6905,2.7099,352000.0
2014-06-24 10:30:00,2.8,2.81,2.8,2.8,180000.0,2.7099,2.7196,2.7099,2.7099,180000.0
2014-06-24 11:00:00,2.81,2.81,2.8,2.81,148000.0,2.7196,2.7196,2.7099,2.7196,148000.0
2014-06-24 11:30:00,2.81,2.81,2.81,2.81,36000.0,2.7196,2.7196,2.7196,2.7196,36000.0
2014-06-24 12:00:00,2.81,2.81,2.81,2.81,8000.0,2.7196,2.7196,2.7196,2.7196,8000.0
2014-06-24 12:30:00,2.81,2.81,2.8,2.8,60000.0,2.7196,2.7196,2.7099,2.7099,60000.0
2014-06-24 13:00:00,2.79,2.79,2.77,2.78,208000.0,2.7002,2.7002,2.6808,2.6905,208000.0
2014-06-24 13:30:00,2.78,2.78,2.78,2.78,20000.0,2.6905,2.6905,2.6905,2.6905,20000.0
2014-06-24 14:00:00,2.78,2.78,2.78,2.78,52000.0,2.6905,2.6905,2.6905,2.6905,52000.0
2014-06-24 14:30:00,2.76,2.76,2.76,2.76,4000.0,2.6712,2.6712,2.6712,2.6712,4000.0
2014-06-24 15:00:00,2.75,2.75,2.72,2.73,280000.0,2.6615,2.6615,2.6324,2.6421,280000.0
2014-06-24 15:30:00,2.73,2.73,2.72,2.73,372000.0,2.6421,2.6421,2.6324,2.6421,372000.0
2014-06-25 09:30:00,2.7,2.73,2.7,2.73,92000.0,2.6131,2.6421,2.6131,2.6421,92000.0
2014-06-25 10:00:00,2.73,2.74,2.72,2.72,160000.0,2.6421,2.6518,2.6324,2.6324,160000.0
2014-06-25 10:30:00,2.72,2.73,2.72,2.73,40000.0,2.6324,2.6421,2.6324,2.6421,40000.0
2014-06-25 11:00:00,2.74,2.75,2.74,2.75,36000.0,2.6518,2.6615,2.6518,2.6615,36000.0
2014-06-25 11:30:00,2.75,2.75,2.74,2.74,112000.0,2.6615,2.6615,2.6518,2.6518,112000.0
2014-06-25 12:00:00,2.74,2.74,2.74,2.74,0.0,2.6518,2.6518,2.6518,2.6518,0.0
2014-06-25 12:30:00,2.74,2.74,2.74,2.74,0.0,2.6518,2.6518,2.6518,2.6518,0.0
2014-06-25 13:00:00,2.75,2.75,2.75,2.75,76000.0,2.6615,2.6615,2.6615,2.6615,76000.0
2014-06-25 13:30:00,2.75,2.76,2.75,2.76,72000.0,2.6615,2.6712,2.6615,2.6712,72000.0
2014-06-25 14:00:00,2.76,2.76,2.76,2.76,8000.0,2.6712,2.6712,2.6712,2.6712,8000.0
2014-06-25 14:30:00,2.76,2.76,2.76,2.76,0.0,2.6712,2.6712,2.6712,2.6712,0.0
2014-06-25 15:00:00,2.75,2.76,2.75,2.76,140000.0,2.6615,2.6712,2.6615,2.6712,140000.0
2014-06-25 15:30:00,2.77,2.77,2.76,2.77,328000.0,2.6808,2.6808,2.6712,2.6808,328000.0
2014-06-26 09:30:00,2.77,2.77,2.71,2.71,548000.0,2.6808,2.6808,2.6228,2.6228,548000.0
2014-06-26 10:00:00,2.72,2.72,2.71,2.72,192000.0,2.6324,2.6324,2.6228,2.6324,192000.0
2014-06-26 10:30:00,2.72,2.72,2.71,2.72,104000.0,2.6324,2.6324,2.6228,2.6324,104000.0
2014-06-26 11:00:00,2.72,2.73,2.72,2.73,128000.0,2.6324,2.6421,2.6324,2.6421,128000.0
2014-06-26 11:30:00,2.72,2.73,2.72,2.73,12000.0,2.6324,2.6421,2.6324,2.6421,12000.0
2014-06-26 12:00:00,2.73,2.73,2.73,2.73,12000.0,2.6421,2.6421,2.6421,2.6421,12000.0
2014-06-26 12:30:00,2.73,2.73,2.73,2.73,0.0,2.6421,2.6421,2.6421,2.6421,0.0
2014-06-26 13:00:00,2.72,2.74,2.72,2.74,40000.0,2.6324,2.6518,2.6324,2.6518,40000.0
2014-06-26 13:30:00,2.74,2.74,2.74,2.74,20000.0,2.6518,2.6518,2.6518,2.6518,20000.0
2014-06-26 14:00:00,2.75,2.75,2.74,2.74,8000.0,2.6615,2.6615,2.6518,2.6518,8000.0
2014-06-26 14:30:00,2.74,2.74,2.74,2.74,16000.0,2.6518,2.6518,2.6518,2.6518,16000.0
2014-06-26 15:00:00,2.74,2.75,2.74,2.75,24000.0,2.6518,2.6615,2.6518,2.6615,24000.0
2014-06-26 15:30:00,2.75,2.75,2.75,2.75,80000.0,2.6615,2.6615,2.6615,2.6615,80000.0
2014-06-27 09:30:00,2.75,2.76,2.75,2.76,312000.0,2.6615,2.6712,2.6615,2.6712,312000.0
2014-06-27 10:00:00,2.76,2.76,2.75,2.76,368000.0,2.6712,2.6712,2.6615,2.6712,368000.0
2014-06-27 10:30:00,2.76,2.76,2.76,2.76,112000.0,2.6712,2.6712,2.6712,2.6712,112000.0
2014-06-27 11:00:00,2.77,2.77,2.77,2.77,60000.0,2.6808,2.6808,2.6808,2.6808,60000.0
2014-06-27 11:30:00,2.77,2.77,2.77,2.77,60000.0,2.6808,2.6808,2.6808,2.6808,60000.0
2014-06-27 12:00:00,2.77,2.77,2.77,2.77,56000.0,2.6808,2.6808,2.6808,2.6808,56000.0
2014-06-27 12:30:00,2.77,2.77,2.77,2.77,16000.0,2.6808,2.6808,2.6808,2.6808,16000.0
2014-06-27 13:00:00,2.77,2.77,2.75,2.75,128000.0,2.6808,2.6808,2.6615,2.6615,128000.0
2014-06-27 13:30:00,2.76,2.76,2.76,2.76,16000.0,2.6712,2.6712,2.6712,2.6712,16000.0
2014-06-27 14:00:00,2.77,2.77,2.77,2.77,88000.0,2.6808,2.6808,2.6808,2.6808,88000.0
2014-06-27 14:30:00,2.78,2.78,2.77,2.77,76000.0,2.6905,2.6905,2.6808,2.6808,76000.0
2014-06-27 15:00:00,2.76,2.78,2.76,2.78,32000.0,2.6712,2.6905,2.6712,2.6905,32000.0
2014-06-27 15:30:00,2.78,2.8,2.78,2.8,440000.0,2.6905,2.7099,2.6905,2.7099,440000.0
2014-06-30 09:30:00,2.8,2.81,2.8,2.8,408000.0,2.7099,2.7196,2.7099,2.7099,408000.0
2014-06-30 10:00:00,2.81,2.82,2.81,2.81,344000.0,2.7196,2.7292,2.7196,2.7196,344000.0
2014-06-30 10:30:00,2.82,2.82,2.81,2.81,84000.0,2.7292,2.7292,2.7196,2.7196,84000.0
2014-06-30 11:00:00,2.81,2.82,2.81,2.82,28000.0,2.7196,2.7292,2.7196,2.7292,28000.0
2014-06-30 11:30:00,2.82,2.82,2.81,2.81,20000.0,2.7292,2.7292,2.7196,2.7196,20000.0
2014-06-30 12:00:00,2.81,2.81,2.81,2.81,4000.0,2.7196,2.7196,2.7196,2.7196,4000.0
2014-06-30 12:30:00,2.82,2.82,2.82,2.82,4000.0,2.7292,2.7292,2.7292,2.7292,4000.0
2014-06-30 13:00:00,2.82,2.82,2.82,2.82,4000.0,2.7292,2.7292,2.7292,2.7292,4000.0
2014-06-30 13:30:00,2.82,2.83,2.82,2.83,20000.0,2.7292,2.7389,2.7292,2.7389,20000.0
2014-06-30 14:00:00,2.82,2.83,2.82,2.83,96000.0,2.7292,2.7389,2.7292,2.7389,96000.0
2014-06-30 14:30:00,2.83,2.83,2.82,2.82,24000.0,2.7389,2.7389,2.7292,2.7292,24000.0
2014-06-30 15:00:00,2.81,2.82,2.81,2.82,36000.0,2.7196,2.7292,2.7196,2.7292,36000.0
2014-06-30 15:30:00,2.82,2.82,2.8,2.81,72000.0,2.7292,2.7292,2.7099,2.7196,72000.0
2014-07-01 09:30:00,2.81,2.86,2.78,2.86,236000.0,2.7196,2.7679,2.6905,2.7679,236000.0
2014-07-01 10:00:00,2.86,2.88,2.86,2.88,152000.0,2.7679,2.7873,2.7679,2.7873,152000.0
2014-07-01 10:30:00,2.89,2.89,2.88,2.89,16000.0,2.797,2.797,2.7873,2.797,16000.0
2014-07-01 11:00:00,2.89,2.89,2.89,2.89,128000.0,2.797,2.797,2.797,2.797,128000.0
2014-07-01 11:30:00,2.89,2.89,2.89,2.89,72000.0,2.797,2.797,2.797,2.797,72000.0
2014-07-01 12:00:00,2.9,2.9,2.9,2.9,28000.0,2.8067,2.8067,2.8067,2.8067,28000.0
2014-07-01 12:30:00,2.9,2.91,2.9,2.9,104000.0,2.8067,2.8163,2.8067,2.8067,104000.0
2014-07-01 13:00:00,2.9,2.91,2.9,2.91,112000.0,2.8067,2.8163,2.8067,2.8163,112000.0
2014-07-01 13:30:00,2.91,2.91,2.91,2.91,56000.0,2.8163,2.8163,2.8163,2.8163,56000.0
2014-07-01 14:00:00,2.91,2.91,2.91,2.91,12000.0,2.8163,2.8163,2.8163,2.8163,12000.0
2014-07-01 14:30:00,2.9,2.9,2.9,2.9,52000.0,2.8067,2.8067,2.8067,2.8067,52000.0
2014-07-01 15:00:00,2.9,2.9,2.89,2.89,216000.0,2.8067,2.8067,2.797,2.797,216000.0
2014-07-01 15:30:00,2.9,2.9,2.89,2.89,128000.0,2.8067,2.8067,2.797,2.797,128000.0
2014-07-02 09:30:00,2.9,2.91,2.89,2.9,200000.0,2.8067,2.8163,2.797,2.8067,200000.0
2014-07-02 10:00:00,2.9,2.9,2.9,2.9,88000.0,2.8067,2.8067,2.8067,2.8067,88000.0
2014-07-02 10:30:00,2.9,2.91,2.9,2.9,128000.0,2.8067,2.8163,2.8067,2.8067,128000.0
2014-07-02 11:00:00,2.9,2.9,2.89,2.89,44000.0,2.8067,2.8067,2.797,2.797,44000.0
2014-07-02 11:30:00,2.9,2.91,2.9,2.9,72000.0,2.8067,2.8163,2.8067,2.8067,72000.0
2014-07-02 12:00:00,2.9,2.9,2.9,2.9,20000.0,2.8067,2.8067,2.8067,2.8067,20000.0
2014-07-02 12:30:00,2.9,2.9,2.9,2.9,16000.0,2.8067,2.8067,2.8067,2.8067,16000.0
2014-07-02 13:00:00,2.9,2.9,2.9,2.9,24000.0,2.8067,2.8067,2.8067,2.8067,24000.0
2014-07-02 13:30:00,2.91,2.91,2.9,2.9,40000.0,2.8163,2.8163,2.8067,2.8067,40000.0
2014-07-02 14:00:00,2.9,2.9,2.89,2.89,52000.0,2.8067,2.8067,2.797,2.797,52000.0
2014-07-02 14:30:00,2.9,2.9,2.89,2.89,12000.0,2.8067,2.8067,2.797,2.797,12000.0
2014-07-02 15:00:00,2.89,2.9,2.89,2.9,48000.0,2.797,2.8067,2.797,2.8067,48000.0
2014-07-02 15:30:00,2.89,2.9,2.89,2.9,108000.0,2.797,2.8067,2.797,2.8067,108000.0
2014-07-03 09:30:00,2.93,2.94,2.91,2.91,312000.0,2.8357,2.8454,2.8163,2.8163,312000.0
2014-07-03 10:00:00,2.91,2.92,2.91,2.91,116000.0,2.8163,2.826,2.8163,2.8163,116000.0
2014-07-03 10:30:00,2.91,2.92,2.91,2.92,28000.0,2.8163,2.826,2.8163,2.826,28000.0
2014-07-03 11:00:00,2.92,2.92,2.92,2.92,16000.0,2.826,2.826,2.826,2.826,16000.0
2014-07-03 11:30:00,2.92,2.93,2.92,2.93,20000.0,2.826,2.8357,2.826,2.8357,20000.0
2014-07-03 12:00:00,2.93,2.94,2.93,2.93,116000.0,2.8357,2.8454,2.8357,2.8357,116000.0
2014-07-03 12:30:00,2.94,2.94,2.93,2.94,112000.0,2.8454,2.8454,2.8357,2.8454,112000.0
2014-07-07 09:30:00,2.94,2.94,2.93,2.94,228000.0,2.8454,2.8454,2.8357,2.8454,228000.0
2014-07-07 10:00:00,2.94,2.95,2.94,2.95,112000.0,2.8454,2.855,2.8454,2.855,112000.0
2014-07-07 10:30:00,2.94,2.95,2.94,2.94,48000.0,2.8454,2.855,2.8454,2.8454,48000.0
2014-07-07 11:00:00,2.93,2.94,2.93,2.94,32000.0,2.8357,2.8454,2.8357,2.8454,32000.0
2014-07-07 11:30:00,2.93,2.93,2.93,2.93,24000.0,2.8357,2.8357,2.8357,2.8357,24000.0
2014-07-07 12:00:00,2.93,2.93,2.93,2.93,40000.0,2.8357,2.8357,2.8357,2.8357,40000.0
2014-07-07 12:30:00,2.93,2.94,2.93,2.93,32000.0,2.8357,2.8454,2.8357,2.8357,32000.0
2014-07-07 13:00:00,2.94,2.94,2.94,2.94,20000.0,2.8454,2.8454,2.8454,2.8454,20000.0
2014-07-07 13:30:00,2.94,2.95,2.94,2.95,72000.0,2.8454,2.855,2.8454,2.855,72000.0
2014-07-07 14:00:00,2.94,2.95,2.94,2.94,40000.0,2.8454,2.855,2.8454,2.8454,40000.0
2014-07-07 14:30:00,2.94,2.94,2.93,2.94,44000.0,2.8454,2.8454,2.8357,2.8454,44000.0
2014-07-07 15:00:00,2.94,2.94,2.94,2.94,32000.0,2.8454,2.8454,2.8454,2.8454,32000.0
2014-07-07 15:30:00,2.93,2.94,2.93,2.94,120000.0,2.8357,2.8454,2.8357,2.8454,120000.0
2014-07-08 09:30:00,2.93,2.93,2.89,2.89,252000.0,2.8357,2.8357,2.797,2.797,252000.0
2014-07-08 10:00:00,2.9,2.9,2.86,2.87,256000.0,2.8067,2.8067,2.7679,2.7776,256000.0
2014-07-08 10:30:00,2.86,2.87,2.85,2.87,84000.0,2.7679,2.7776,2.7583,2.7776,84000.0
2014-07-08 11:00:00,2.86,2.86,2.84,2.84,92000.0,2.7679,2.7679,2.7486,2.7486,92000.0
2014-07-08 11:30:00,2.84,2.85,2.82,2.83,112000.0,2.7486,2.7583,2.7292,2.7389,112000.0
2014-07-08 12:00:00,2.84,2.84,2.83,2.84,156000.0,2.7486,2.7486,2.7389,2.7486,156000.0
2014-07-08 12:30:00,2.84,2.86,2.84,2.86,112000.0,2.7486,2.7679,2.7486,2.7679,112000.0
2014-07-08 13:00:00,2.86,2.87,2.85,2.87,220000.0,2.7679,2.7776,2.7583,2.7776,220000.0
2014-07-08 13:30:00,2.87,2.88,2.86,2.88,164000.0,2.7776,2.7873,2.7679,2.7873,164000.0
2014-07-08 14:00:00,2.87,2.87,2.87,2.87,20000.0,2.7776,2.7776,2.7776,2.7776,20000.0
2014-07-08 14:30:00,2.87,2.87,2.86,2.86,180000.0,2.7776,2.7776,2.7679,2.7679,180000.0
2014-07-08 15:00:00,2.86,2.86,2.85,2.86,60000.0,2.7679,2.7679,2.7583,2.7679,60000.0
2014-07-08 15:30:00,2.87,2.87,2.86,2.87,144000.0,2.7776,2.7776,2.7679,2.7776,144000.0
2014-07-09 09:30:00,2.88,2.9,2.88,2.88,256000.0,2.7873,2.8067,2.7873,2.7873,256000.0
2014-07-09 10:00:00,2.88,2.88,2.86,2.88,216000.0,2.7873,2.7873,2.7679,2.7873,216000.0
2014-07-09 10:30:00,2.89,2.89,2.89,2.89,40000.0,2.797,2.797,2.797,2.797,40000.0
2014-07-09 11:00:00,2.89,2.89,2.89,2.89,36000.0,2.797,2.797,2.797,2.797,36000.0
2014-07-09 11:30:00,2.89,2.89,2.89,2.89,24000.0,2.797,2.797,2.797,2.797,24000.0
2014-07-09 12:00:00,2.89,2.89,2.89,2.89,4000.0,2.797,2.797,2.797,2.797,4000.0
2014-07-09 12:30:00,2.89,2.89,2.89,2.89,28000.0,2.797,2.797,2.797,2.797,28000.0
2014-07-09 13:00:00,2.89,2.89,2.89,2.89,148000.0,2.797,2.797,2.797,2.797,148000.0
2014-07-09 13:30:00,2.9,2.9,2.89,2.89,16000.0,2.8067,2.8067,2.797,2.797,16000.0
2014-07-09 14:00:00,2.89,2.91,2.88,2.91,196000.0,2.797,2.8163,2.7873,2.8163,196000.0
2014-07-09 14:30:00,2.9,2.9,2.9,2.9,28000.0,2.8067,2.8067,2.8067,2.8067,28000.0
2014-07-09 15:00:00,2.91,2.91,2.9,2.9,12000.0,2.8163,2.8163,2.8067,2.8067,12000.0
2014-07-09 15:30:00,2.91,2.91,2.9,2.9,116000.0,2.8163,2.8163,2.8067,2.8067,116000.0
2014-07-10 09:30:00,2.8,2.83,2.79,2.81,440000.0,2.7099,2.7389,2.7002,2.7196,440000.0
2014-07-10 10:00:00,2.81,2.84,2.81,2.84,488000.0,2.7196,2.7486,2.7196,2.7486,488000.0
2014-07-10 10:30:00,2.85,2.86,2.84,2.86,136000.0,2.7583,2.7679,2.7486,2.7679,136000.0
2014-07-10 11:00:00,2.86,2.87,2.86,2.87,36000.0,2.7679,2.7776,2.7679,2.7776,36000.0
2014-07-10 11:30:00,2.87,2.87,2.86,2.86,88000.0,2.7776,2.7776,2.7679,2.7679,88000.0
2014-07-10 12:00:00,2.87,2.88,2.87,2.88,40000.0,2.7776,2.7873,2.7776,2.7873,40000.0
2014-07-10 12:30:00,2.89,2.89,2.88,2.88,80000.0,2.797,2.797,2.7873,2.7873,80000.0
2014-07-10 13:00:00,2.89,2.91,2.89,2.91,80000.0,2.797,2.8163,2.797,2.8163,80000.0
2014-07-10 13:30:00,2.91,2.92,2.91,2.91,248000.0,2.8163,2.826,2.8163,2.8163,248000.0
2014-07-10 14:00:00,2.91,2.91,2.9,2.91,28000.0,2.8163,2.8163,2.8067,2.8163,28000.0
2014-07-10 14:30:00,2.91,2.91,2.89,2.89,20000.0,2.8163,2.8163,2.797,2.797,20000.0
2014-07-10 15:00:00,2.88,2.88,2.88,2.88,48000.0,2.7873,2.7873,2.7873,2.7873,48000.0
2014-07-10 15:30:00,2.9,2.9,2.89,2.89,172000.0,2.8067,2.8067,2.797,2.797,172000.0
2014-07-11 09:30:00,2.91,2.91,2.89,2.9,176000.0,2.8163,2.8163,2.797,2.8067,176000.0
2014-07-11 10:00:00,2.9,2.91,2.9,2.91,120000.0,2.8067,2.8163,2.8067,2.8163,120000.0
2014-07-11 10:30:00,2.91,2.92,2.9,2.92,128000.0,2.8163,2.826,2.8067,2.826,128000.0
2014-07-11 11:00:00,2.91,2.92,2.9,2.9,64000.0,2.8163,2.826,2.8067,2.8067,64000.0
2014-07-11 11:30:00,2.91,2.91,2.91,2.91,32000.0,2.8163,2.8163,2.8163,2.8163,32000.0
2014-07-11 12:00:00,2.91,2.91,2.91,2.91,0.0,2.8163,2.8163,2.8163,2.8163,0.0
2014-07-11 12:30:00,2.9,2.9,2.9,2.9,60000.0,2.8067,2.8067,2.8067,2.8067,60000.0
2014-07-11 13:00:00,2.91,2.91,2.91,2.91,16000.0,2.8163,2.8163,2.8163,2.8163,16000.0
2014-07-11 13:30:00,2.91,2.91,2.91,2.91,0.0,2.8163,2.8163,2.8163,2.8163,0.0
2014-07-11 14:00:00,2.92,2.92,2.91,2.91,32000.0,2.826,2.826,2.8163,2.8163,32000.0
2014-07-11 14:30:00,2.92,2.92,2.92,2.92,104000.0,2.826,2.826,2.826,2.826,104000.0
2014-07-11 15:00:00,2.92,2.92,2.92,2.92,20000.0,2.826,2.826,2.826,2.826,20000.0
2014-07-11 15:30:00,2.92,2.93,2.92,2.92,160000.0,2.826,2.8357,2.826,2.826,160000.0
2014-07-14 09:30:00,2.98,2.98,2.96,2.97,848000.0,2.8841,2.8841,2.8647,2.8744,848000.0
2014-07-14 10:00:00,2.98,2.99,2.98,2.98,120000.0,2.8841,2.8938,2.8841,2.8841,120000.0
2014-07-14 10:30:00,2.98,2.99,2.98,2.99,164000.0,2.8841,2.8938,2.8841,2.8938,164000.0
2014-07-14 11:00:00,3.0,3.0,3.0,3.0,80000.0,2.9034,2.9034,2.9034,2.9034,80000.0
2014-07-14 11:30:00,3.0,3.0,2.99,3.0,104000.0,2.9034,2.9034,2.8938,2.9034,104000.0
2014-07-14 12:00:00,2.99,3.0,2.99,3.0,28000.0,2.8938,2.9034,2.8938,2.9034,28000.0
2014-07-14 12:30:00,2.99,3.0,2.99,2.99,156000.0,2.8938,2.9034,2.8938,2.8938,156000.0
2014-07-14 13:00:00,2.99,2.99,2.99,2.99,28000.0,2.8938,2.8938,2.8938,2.8938,28000.0
2014-07-14 13:30:00,2.99,3.0,2.99,3.0,32000.0,2.8938,2.9034,2.8938,2.9034,32000.0
2014-07-14 14:00:00,3.0,3.0,2.99,2.99,52000.0,2.9034,2.9034,2.8938,2.8938,52000.0
2014-07-14 14:30:00,2.99,2.99,2.99,2.99,8000.0,2.8938,2.8938,2.8938,2.8938,8000.0
2014-07-14 15:00:00,3.0,3.0,2.99,2.99,36000.0,2.9034,2.9034,2.8938,2.8938,36000.0
2014-07-14 15:30:00,2.99,2.99,2.99,2.99,228000.0,2.8938,2.8938,2.8938,2.8938,228000.0
2014-07-15 09:30:00,3.01,3.02,3.0,3.01,248000.0,2.9131,2.9228,2.9034,2.9131,248000.0
2014-07-15 10:00:00,3.01,3.01,2.99,2.99,304000.0,2.9131,2.9131,2.8938,2.8938,304000.0
2014-07-15 10:30:00,3.0,3.0,2.96,2.96,188000.0,2.9034,2.9034,2.8647,2.8647,188000.0
2014-07-15 11:00:00,2.97,2.99,2.97,2.98,272000.0,2.8744,2.8938,2.8744,2.8841,272000.0
2014-07-15 11:30:00,2.97,2.97,2.93,2.93,108000.0,2.8744,2.8744,2.8357,2.8357,108000.0
2014-07-15 12:00:00,2.94,2.95,2.93,2.95,48000.0,2.8454,2.855,2.8357,2.855,48000.0
2014-07-15 12:30:00,2.96,2.96,2.96,2.96,52000.0,2.8647,2.8647,2.8647,2.8647,52000.0
2014-07-15 13:00:00,2.97,2.99,2.97,2.98,140000.0,2.8744,2.8938,2.8744,2.8841,140000.0
2014-07-15 13:30:00,2.97,2.98,2.97,2.98,20000.0,2.8744,2.8841,2.8744,2.8841,20000.0
2014-07-15 14:00:00,2.98,2.98,2.98,2.98,0.0,2.8841,2.8841,2.8841,2.8841,0.0
2014-07-15 14:30:00,2.98,2.98,2.98,2.98,8000.0,2.8841,2.8841,2.8841,2.8841,8000.0
2014-07-15 15:00:00,2.98,2.98,2.97,2.97,136000.0,2.8841,2.8841,2.8744,2.8744,136000.0
2014-07-15 15:30:00,2.97,2.99,2.97,2.98,156000.0,2.8744,2.8938,2.8744,2.8841,156000.0
2014-07-16 09:30:00,3.05,3.07,3.05,3.07,156000.0,2.9518,2.9712,2.9518,2.9712,156000.0
2014-07-16 10:00:00,3.06,3.06,3.05,3.05,200000.0,2.9615,2.9615,2.9518,2.9518,200000.0
2014-07-16 10:30:00,3.06,3.06,3.04,3.05,156000.0,2.9615,2.9615,2.9421,2.9518,156000.0
2014-07-16 11:00:00,3.05,3.06,3.05,3.06,44000.0,2.9518,2.9615,2.9518,2.9615,44000.0
2014-07-16 11:30:00,3.06,3.06,3.05,3.05,12000.0,2.9615,2.9615,2.9518,2.9518,12000.0
2014-07-16 12:00:00,3.06,3.08,3.06,3.08,292000.0,2.9615,2.9809,2.9615,2.9809,292000.0
2014-07-16 12:30:00,3.07,3.08,3.07,3.08,16000.0,2.9712,2.9809,2.9712,2.9809,16000.0
2014-07-16 13:00:00,3.07,3.08,3.07,3.08,128000.0,2.9712,2.9809,2.9712,2.9809,128000.0
2014-07-16 13:30:00,3.08,3.08,3.08,3.08,4000.0,2.9809,2.9809,2.9809,2.9809,4000.0
2014-07-16 14:00:00,3.08,3.08,3.08,3.08,108000.0,2.9809,2.9809,2.9809,2.9809,108000.0
2014-07-16 14:30:00,3.08,3.08,3.07,3.07,144000.0,2.9809,2.9809,2.9712,2.9712,144000.0
2014-07-16 15:00:00,3.07,3.07,3.07,3.07,24000.0,2.9712,2.9712,2.9712,2.9712,24000.0
2014-07-16 15:30:00,3.07,3.08,3.05,3.05,220000.0,2.9712,2.9809,2.9518,2.9518,220000.0
2014-07-17 09:30:00,3.05,3.06,3.04,3.05,56000.0,2.9518,2.9615,2.9421,2.9518,56000.0
2014-07-17 10:00:00,3.05,3.06,3.05,3.05,116000.0,2.9518,2.9615,2.9518,2.9518,116000.0
2014-07-17 10:30:00,3.04,3.05,3.04,3.05,88000.0,2.9421,2.9518,2.9421,2.9518,88000.0
2014-07-17 11:00:00,3.04,3.04,2.99,2.99,108000.0,2.9421,2.9421,2.8938,2.8938,108000.0
2014-07-17 11:30:00,2.99,3.01,2.98,2.99,144000.0,2.8938,2.9131,2.8841,2.8938,144000.0
2014-07-17 12:00:00,2.98,2.99,2.96,2.99,192000.0,2.8841,2.8938,2.8647,2.8938,192000.0
2014-07-17 12:30:00,2.99,3.0,2.99,3.0,64000.0,2.8938,2.9034,2.8938,2.9034,64000.0
2014-07-17 13:00:00,3.0,3.02,3.0,3.01,132000.0,2.9034,2.9228,2.9034,2.9131,132000.0
2014-07-17 13:30:00,3.01,3.01,3.0,3.0,24000.0,2.9131,2.9131,2.9034,2.9034,24000.0
2014-07-17 14:00:00,2.98,2.98,2.98,2.98,64000.0,2.8841,2.8841,2.8841,2.8841,64000.0
2014-07-17 14:30:00,2.99,2.99,2.98,2.98,36000.0,2.8938,2.8938,2.8841,2.8841,36000.0
2014-07-17 15:00:00,2.98,2.98,2.95,2.95,168000.0,2.8841,2.8841,2.855,2.855,168000.0
2014-07-17 15:30:00,2.94,2.95,2.92,2.94,756000.0,2.8454,2.855,2.826,2.8454,756000.0
2014-07-18 09:30:00,2.98,3.0,2.98,2.98,412000.0,2.8841,2.9034,2.8841,2.8841,412000.0
2014-07-18 10:00:00,2.98,2.99,2.97,2.98,48000.0,2.8841,2.8938,2.8744,2.8841,48000.0
2014-07-18 10:30:00,2.99,3.01,2.99,3.01,64000.0,2.8938,2.9131,2.8938,2.9131,64000.0
2014-07-18 11:00:00,3.02,3.02,3.01,3.01,56000.0,2.9228,2.9228,2.9131,2.9131,56000.0
2014-07-18 11:30:00,3.01,3.02,3.01,3.01,168000.0,2.9131,2.9228,2.9131,2.9131,168000.0
2014-07-18 12:00:00,3.02,3.03,3.02,3.03,8000.0,2.9228,2.9325,2.9228,2.9325,8000.0
2014-07-18 12:30:00,3.03,3.03,3.02,3.02,56000.0,2.9325,2.9325,2.9228,2.9228,56000.0
2014-07-18 13:00:00,3.02,3.02,3.02,3.02,36000.0,2.9228,2.9228,2.9228,2.9228,36000.0
2014-07-18 13:30:00,3.02,3.02,3.02,3.02,4000.0,2.9228,2.9228,2.9228,2.9228,4000.0
2014-07-18 14:00:00,3.03,3.04,3.03,3.04,140000.0,2.9325,2.9421,2.9325,2.9421,140000.0
2014-07-18 14:30:00,3.05,3.05,3.04,3.04,48000.0,2.9518,2.9518,2.9421,2.9421,48000.0
2014-07-18 15:00:00,3.05,3.05,3.04,3.05,232000.0,2.9518,2.9518,2.9421,2.9518,232000.0
2014-07-18 15:30:00,3.05,3.05,3.03,3.04,176000.0,2.9518,2.9518,2.9325,2.9421,176000.0
2014-07-21 09:30:00,3.04,3.04,3.03,3.03,188000.0,2.9421,2.9421,2.9325,2.9325,188000.0
2014-07-21 10:00:00,3.03,3.03,3.01,3.02,176000.0,2.9325,2.9325,2.9131,2.9228,176000.0
2014-07-21 10:30:00,3.02,3.02,3.0,3.0,72000.0,2.9228,2.9228,2.9034,2.9034,72000.0
2014-07-21 11:00:00,3.01,3.03,3.0,3.03,40000.0,2.9131,2.9325,2.9034,2.9325,40000.0
2014-07-21 11:30:00,3.02,3.03,3.02,3.02,84000.0,2.9228,2.9325,2.9228,2.9228,84000.0
2014-07-21 12:00:00,3.03,3.03,3.03,3.03,68000.0,2.9325,2.9325,2.9325,2.9325,68000.0
2014-07-21 12:30:00,3.03,3.03,3.03,3.03,20000.0,2.9325,2.9325,2.9325,2.9325,20000.0
2014-07-21 13:00:00,3.05,3.05,3.05,3.05,20000.0,2.9518,2.9518,2.9518,2.9518,20000.0
2014-07-21 13:30:00,3.05,3.06,3.05,3.05,40000.0,2.9518,2.9615,2.9518,2.9518,40000.0
2014-07-21 14:00:00,3.06,3.06,3.05,3.05,32000.0,2.9615,2.9615,2.9518,2.9518,32000.0
2014-07-21 14:30:00,3.05,3.05,3.04,3.05,100000.0,2.9518,2.9518,2.9421,2.9518,100000.0
2014-07-21 15:00:00,3.05,3.05,3.05,3.05,52000.0,2.9518,2.9518,2.9518,2.9518,52000.0
2014-07-21 15:30:00,3.05,3.05,3.04,3.04,160000.0,2.9518,2.9518,2.9421,2.9421,160000.0
2014-07-22 09:30:00,3.08,3.09,3.07,3.09,296000.0,2.9809,2.9905,2.9712,2.9905,296000.0
2014-07-22 10:00:00,3.09,3.11,3.09,3.11,60000.0,2.9905,3.0099,2.9905,3.0099,60000.0
2014-07-22 10:30:00,3.11,3.11,3.11,3.11,44000.0,3.0099,3.0099,3.0099,3.0099,44000.0
2014-07-22 11:00:00,3.11,3.11,3.1,3.1,24000.0,3.0099,3.0099,3.0002,3.0002,24000.0
2014-07-22 11:30:00,3.1,3.11,3.1,3.11,120000.0,3.0002,3.0099,3.0002,3.0099,120000.0
2014-07-22 12:00:00,3.11,3.11,3.11,3.11,36000.0,3.0099,3.0099,3.0099,3.0099,36000.0
2014-07-22 12:30:00,3.12,3.12,3.11,3.11,36000.0,3.0196,3.0196,3.0099,3.0099,36000.0
2014-07-22 13:00:00,3.11,3.11,3.11,3.11,8000.0,3.0099,3.0099,3.0099,3.0099,8000.0
2014-07-22 13:30:00,3.11,3.11,3.11,3.11,4000.0,3.0099,3.0099,3.0099,3.0099,4000.0
2014-07-22 14:00:00,3.11,3.11,3.11,3.11,20000.0,3.0099,3.0099,3.0099,3.0099,20000.0
2014-07-22 14:30:00,3.11,3.11,3.1,3.1,88000.0,3.0099,3.0099,3.0002,3.0002,88000.0
2014-07-22 15:00:00,3.1,3.1,3.1,3.1,16000.0,3.0002,3.0002,3.0002,3.0002,16000.0
2014-07-22 15:30:00,3.11,3.12,3.11,3.11,136000.0,3.0099,3.0196,3.0099,3.0099,136000.0
2014-07-23 09:30:00,3.12,3.12,3.09,3.11,328000.0,3.0196,3.0196,2.9905,3.0099,328000.0
2014-07-23 10:00:00,3.11,3.13,3.11,3.13,104000.0,3.0099,3.0293,3.0099,3.0293,104000.0
2014-07-23 10:30:00,3.14,3.15,3.14,3.15,120000.0,3.0389,3.0486,3.0389,3.0486,120000.0
2014-07-23 11:00:00,3.15,3.15,3.14,3.14,96000.0,3.0486,3.0486,3.0389,3.0389,96000.0
2014-07-23 11:30:00,3.14,3.14,3.14,3.14,0.0,3.0389,3.0389,3.0389,3.0389,0.0
2014-07-23 12:00:00,3.14,3.14,3.13,3.14,44000.0,3.0389,3.0389,3.0293,3.0389,44000.0
2014-07-23 12:30:00,3.13,3.13,3.12,3.13,160000.0,3.0293,3.0293,3.0196,3.0293,160000.0
2014-07-23 13:00:00,3.13,3.13,3.13,3.13,28000.0,3.0293,3.0293,3.0293,3.0293,28000.0
2014-07-23 13:30:00,3.13,3.13,3.13,3.13,0.0,3.0293,3.0293,3.0293,3.0293,0.0
2014-07-23 14:00:00,3.14,3.14,3.14,3.14,16000.0,3.0389,3.0389,3.0389,3.0389,16000.0
2014-07-23 14:30:00,3.13,3.13,3.13,3.13,16000.0,3.0293,3.0293,3.0293,3.0293,16000.0
2014-07-23 15:00:00,3.13,3.13,3.13,3.13,76000.0,3.0293,3.0293,3.0293,3.0293,76000.0
2014-07-23 15:30:00,3.13,3.13,3.12,3.13,120000.0,3.0293,3.0293,3.0196,3.0293,120000.0
2014-07-24 09:30:00,3.13,3.13,3.12,3.12,356000.0,3.0293,3.0293,3.0196,3.0196,356000.0
2014-07-24 10:00:00,3.12,3.13,3.1,3.12,196000.0,3.0196,3.0293,3.0002,3.0196,196000.0
2014-07-24 10:30:00,3.12,3.12,3.11,3.12,108000.0,3.0196,3.0196,3.0099,3.0196,108000.0
2014-07-24 11:00:00,3.12,3.13,3.12,3.13,16000.0,3.0196,3.0293,3.0196,3.0293,16000.0
2014-07-24 11:30:00,3.14,3.14,3.14,3.14,172000.0,3.0389,3.0389,3.0389,3.0389,172000.0
2014-07-24 12:00:00,3.14,3.14,3.14,3.14,56000.0,3.0389,3.0389,3.0389,3.0389,56000.0
2014-07-24 12:30:00,3.13,3.13,3.13,3.13,56000.0,3.0293,3.0293,3.0293,3.0293,56000.0
2014-07-24 13:00:00,3.12,3.12,3.12,3.12,64000.0,3.0196,3.0196,3.0196,3.0196,64000.0
2014-07-24 13:30:00,3.12,3.12,3.12,3.12,204000.0,3.0196,3.0196,3.0196,3.0196,204000.0
2014-07-24 14:00:00,3.12,3.12,3.12,3.12,0.0,3.0196,3.0196,3.0196,3.0196,0.0
2014-07-24 14:30:00,3.12,3.12,3.11,3.11,24000.0,3.0196,3.0196,3.0099,3.0099,24000.0
2014-07-24 15:00:00,3.11,3.12,3.11,3.12,148000.0,3.0099,3.0196,3.0099,3.0196,148000.0
2014-07-24 15:30:00,3.13,3.13,3.12,3.12,148000.0,3.0293,3.0293,3.0196,3.0196,148000.0
2014-07-25 09:30:00,3.1,3.1,3.08,3.1,164000.0,3.0002,3.0002,2.9809,3.0002,164000.0
2014-07-25 10:00:00,3.1,3.12,3.1,3.12,240000.0,3.0002,3.0196,3.0002,3.0196,240000.0
2014-07-25 10:30:00,3.11,3.11,3.09,3.09,12000.0,3.0099,3.0099,2.9905,2.9905,12000.0
2014-07-25 11:00:00,3.09,3.09,3.07,3.07,228000.0,2.9905,2.9905,2.9712,2.9712,228000.0
2014-07-25 11:30:00,3.08,3.09,3.08,3.09,332000.0,2.9809,2.9905,2.9809,2.9905,332000.0
2014-07-25 12:00:00,3.1,3.1,3.1,3.1,4000.0,3.0002,3.0002,3.0002,3.0002,4000.0
2014-07-25 12:30:00,3.09,3.11,3.09,3.1,48000.0,2.9905,3.0099,2.9905,3.0002,48000.0
2014-07-25 13:00:00,3.1,3.1,3.1,3.1,8000.0,3.0002,3.0002,3.0002,3.0002,8000.0
2014-07-25 13:30:00,3.1,3.1,3.1,3.1,28000.0,3.0002,3.0002,3.0002,3.0002,28000.0
2014-07-25 14:00:00,3.09,3.1,3.09,3.1,28000.0,2.9905,3.0002,2.9905,3.0002,28000.0
2014-07-25 14:30:00,3.1,3.1,3.1,3.1,20000.0,3.0002,3.0002,3.0002,3.0002,20000.0
2014-07-25 15:00:00,3.09,3.09,3.09,3.09,28000.0,2.9905,2.9905,2.9905,2.9905,28000.0
2014-07-25 15:30:00,3.09,3.1,3.09,3.1,168000.0,2.9905,3.0002,2.9905,3.0002,168000.0
2014-07-28 09:30:00,3.12,3.12,3.07,3.08,496000.0,3.0196,3.0196,2.9712,2.9809,496000.0
2014-07-28 10:00:00,3.08,3.08,3.05,3.06,140000.0,2.9809,2.9809,2.9518,2.9615,140000.0
2014-07-28 10:30:00,3.06,3.08,3.06,3.07,32000.0,2.9615,2.9809,2.9615,2.9712,32000.0
2014-07-28 11:00:00,3.07,3.08,3.07,3.07,24000.0,2.9712,2.9809,2.9712,2.9712,24000.0
2014-07-28 11:30:00,3.1,3.1,3.1,3.1,32000.0,3.0002,3.0002,3.0002,3.0002,32000.0
2014-07-28 12:00:00,3.1,3.1,3.1,3.1,160000.0,3.0002,3.0002,3.0002,3.0002,160000.0
2014-07-28 12:30:00,3.1,3.11,3.1,3.11,16000.0,3.0002,3.0099,3.0002,3.0099,16000.0
2014-07-28 13:00:00,3.11,3.12,3.11,3.12,24000.0,3.0099,3.0196,3.0099,3.0196,24000.0
2014-07-28 13:30:00,3.12,3.14,3.12,3.13,80000.0,3.0196,3.0389,3.0196,3.0293,80000.0
2014-07-28 14:00:00,3.13,3.13,3.13,3.13,80000.0,3.0293,3.0293,3.0293,3.0293,80000.0
2014-07-28 14:30:00,3.12,3.13,3.12,3.12,24000.0,3.0196,3.0293,3.0196,3.0196,24000.0
2014-07-28 15:00:00,3.13,3.13,3.12,3.13,100000.0,3.0293,3.0293,3.0196,3.0293,100000.0
2014-07-28 15:30:00,3.12,3.13,3.12,3.12,232000.0,3.0196,3.0293,3.0196,3.0196,232000.0
2014-07-29 09:30:00,3.17,3.18,3.15,3.16,500000.0,3.068,3.0776,3.0486,3.0583,500000.0
2014-07-29 10:00:00,3.15,3.17,3.15,3.17,96000.0,3.0486,3.068,3.0486,3.068,96000.0
2014-07-29 10:30:00,3.17,3.17,3.15,3.15,52000.0,3.068,3.068,3.0486,3.0486,52000.0
2014-07-29 11:00:00,3.14,3.14,3.11,3.13,388000.0,3.0389,3.0389,3.0099,3.0293,388000.0
2014-07-29 11:30:00,3.12,3.13,3.1,3.13,108000.0,3.0196,3.0293,3.0002,3.0293,108000.0
2014-07-29 12:00:00,3.13,3.14,3.13,3.14,36000.0,3.0293,3.0389,3.0293,3.0389,36000.0
2014-07-29 12:30:00,3.14,3.14,3.14,3.14,40000.0,3.0389,3.0389,3.0389,3.0389,40000.0
2014-07-29 13:00:00,3.14,3.14,3.14,3.14,12000.0,3.0389,3.0389,3.0389,3.0389,12000.0
2014-07-29 13:30:00,3.14,3.14,3.14,3.14,4000.0,3.0389,3.0389,3.0389,3.0389,4000.0
2014-07-29 14:00:00,3.14,3.14,3.12,3.12,68000.0,3.0389,3.0389,3.0196,3.0196,68000.0
2014-07-29 14:30:00,3.13,3.13,3.13,3.13,16000.0,3.0293,3.0293,3.0293,3.0293,16000.0
2014-07-29 15:00:00,3.13,3.13,3.12,3.12,76000.0,3.0293,3.0293,3.0196,3.0196,76000.0
2014-07-29 15:30:00,3.12,3.12,3.1,3.11,88000.0,3.0196,3.0196,3.0002,3.0099,88000.0
2014-07-30 09:30:00,3.14,3.14,3.11,3.11,668000.0,3.0389,3.0389,3.0099,3.0099,668000.0
2014-07-30 10:00:00,3.11,3.12,3.09,3.12,156000.0,3.0099,3.0196,2.9905,3.0196,156000.0
2014-07-30 10:30:00,3.1,3.1,3.08,3.09,328000.0,3.0002,3.0002,2.9809,2.9905,328000.0
2014-07-30 11:00:00,3.09,3.1,3.09,3.1,80000.0,2.9905,3.0002,2.9905,3.0002,80000.0
2014-07-30 11:30:00,3.09,3.1,3.08,3.08,168000.0,2.9905,3.0002,2.9809,2.9809,168000.0
2014-07-30 12:00:00,3.08,3.08,3.07,3.08,32000.0,2.9809,2.9809,2.9712,2.9809,32000.0
2014-07-30 12:30:00,3.1,3.1,3.1,3.1,36000.0,3.0002,3.0002,3.0002,3.0002,36000.0
2014-07-30 13:00:00,3.1,3.1,3.09,3.09,24000.0,3.0002,3.0002,2.9905,2.9905,24000.0
2014-07-30 13:30:00,3.09,3.09,3.09,3.09,0.0,2.9905,2.9905,2.9905,2.9905,0.0
2014-07-30 14:00:00,3.09,3.13,3.09,3.12,356000.0,2.9905,3.0293,2.9905,3.0196,356000.0
2014-07-30 14:30:00,3.12,3.12,3.1,3.11,64000.0,3.0196,3.0196,3.0002,3.0099,64000.0
2014-07-30 15:00:00,3.1,3.1,3.1,3.1,48000.0,3.0002,3.0002,3.0002,3.0002,48000.0
2014-07-30 15:30:00,3.12,3.12,3.12,3.12,68000.0,3.0196,3.0196,3.0196,3.0196,68000.0
2014-07-31 09:30:00,3.03,3.06,3.02,3.02,472000.0,2.9325,2.9615,2.9228,2.9228,472000.0
2014-07-31 10:00:00,3.02,3.03,3.01,3.01,244000.0,2.9228,2.9325,2.9131,2.9131,244000.0
2014-07-31 10:30:00,3.01,3.01,2.98,2.98,244000.0,2.9131,2.9131,2.8841,2.8841,244000.0
2014-07-31 11:00:00,2.98,2.99,2.98,2.99,216000.0,2.8841,2.8938,2.8841,2.8938,216000.0
2014-07-31 11:30:00,2.98,2.99,2.96,2.96,184000.0,2.8841,2.8938,2.8647,2.8647,184000.0
2014-07-31 12:00:00,2.95,2.96,2.94,2.94,432000.0,2.855,2.8647,2.8454,2.8454,432000.0
2014-07-31 12:30:00,2.94,2.96,2.94,2.96,120000.0,2.8454,2.8647,2.8454,2.8647,120000.0
2014-07-31 13:00:00,2.97,2.97,2.95,2.95,92000.0,2.8744,2.8744,2.855,2.855,92000.0
2014-07-31 13:30:00,2.96,2.98,2.96,2.97,56000.0,2.8647,2.8841,2.8647,2.8744,56000.0
2014-07-31 14:00:00,2.98,2.98,2.97,2.98,168000.0,2.8841,2.8841,2.8744,2.8841,168000.0
2014-07-31 14:30:00,2.98,2.98,2.95,2.95,304000.0,2.8841,2.8841,2.855,2.855,304000.0
2014-07-31 15:00:00,2.96,2.96,2.93,2.93,476000.0,2.8647,2.8647,2.8357,2.8357,476000.0
2014-07-31 15:30:00,2.94,2.95,2.93,2.93,744000.0,2.8454,2.855,2.8357,2.8357,744000.0
2014-08-01 09:30:00,2.92,2.94,2.9,2.94,568000.0,2.826,2.8454,2.8067,2.8454,568000.0
2014-08-01 10:00:00,2.94,2.95,2.9,2.92,452000.0,2.8454,2.855,2.8067,2.826,452000.0
2014-08-01 10:30:00,2.91,2.92,2.9,2.9,176000.0,2.8163,2.826,2.8067,2.8067,176000.0
2014-08-01 11:00:00,2.89,2.9,2.88,2.9,328000.0,2.797,2.8067,2.7873,2.8067,328000.0
2014-08-01 11:30:00,2.9,2.9,2.85,2.86,540000.0,2.8067,2.8067,2.7583,2.7679,540000.0
2014-08-01 12:00:00,2.86,2.88,2.86,2.86,304000.0,2.7679,2.7873,2.7679,2.7679,304000.0
2014-08-01 12:30:00,2.87,2.87,2.85,2.87,112000.0,2.7776,2.7776,2.7583,2.7776,112000.0
2014-08-01 13:00:00,2.87,2.89,2.86,2.89,164000.0,2.7776,2.797,2.7679,2.797,164000.0
2014-08-01 13:30:00,2.89,2.9,2.89,2.9,160000.0,2.797,2.8067,2.797,2.8067,160000.0
2014-08-01 14:00:00,2.9,2.92,2.9,2.9,104000.0,2.8067,2.826,2.8067,2.8067,104000.0
2014-08-01 14:30:00,2.9,2.91,2.89,2.89,72000.0,2.8067,2.8163,2.797,2.797,72000.0
2014-08-01 15:00:00,2.9,2.9,2.9,2.9,320000.0,2.8067,2.8067,2.8067,2.8067,320000.0
2014-08-01 15:30:00,2.9,2.9,2.89,2.89,1072000.0,2.8067,2.8067,2.797,2.797,1072000.0
2014-08-04 09:30:00,2.91,2.92,2.89,2.92,256000.0,2.8163,2.826,2.797,2.826,256000.0
2014-08-04 10:00:00,2.92,2.92,2.91,2.91,124000.0,2.826,2.826,2.8163,2.8163,124000.0
2014-08-04 10:30:00,2.9,2.9,2.87,2.87,204000.0,2.8067,2.8067,2.7776,2.7776,204000.0
2014-08-04 11:00:00,2.88,2.9,2.88,2.9,68000.0,2.7873,2.8067,2.7873,2.8067,68000.0
2014-08-04 11:30:00,2.9,2.9,2.9,2.9,0.0,2.8067,2.8067,2.8067,2.8067,0.0
2014-08-04 12:00:00,2.92,2.92,2.92,2.92,80000.0,2.826,2.826,2.826,2.826,80000.0
2014-08-04 12:30:00,2.93,2.93,2.92,2.92,48000.0,2.8357,2.8357,2.826,2.826,48000.0
2014-08-04 13:00:00,2.93,2.93,2.91,2.92,28000.0,2.8357,2.8357,2.8163,2.826,28000.0
2014-08-04 13:30:00,2.92,2.93,2.92,2.92,52000.0,2.826,2.8357,2.826,2.826,52000.0
2014-08-04 14:00:00,2.92,2.93,2.92,2.92,40000.0,2.826,2.8357,2.826,2.826,40000.0
2014-08-04 14:30:00,2.94,2.95,2.94,2.95,128000.0,2.8454,2.855,2.8454,2.855,128000.0
2014-08-04 15:00:00,2.95,2.96,2.94,2.96,76000.0,2.855,2.8647,2.8454,2.8647,76000.0
2014-08-04 15:30:00,2.96,2.97,2.95,2.95,216000.0,2.8647,2.8744,2.855,2.855,216000.0
2014-08-05 09:30:00,2.91,2.92,2.87,2.88,308000.0,2.8163,2.826,2.7776,2.7873,308000.0
2014-08-05 10:00:00,2.88,2.9,2.87,2.89,64000.0,2.7873,2.8067,2.7776,2.797,64000.0
2014-08-05 10:30:00,2.91,2.91,2.9,2.9,56000.0,2.8163,2.8163,2.8067,2.8067,56000.0
2014-08-05 11:00:00,2.89,2.92,2.89,2.91,68000.0,2.797,2.826,2.797,2.8163,68000.0
2014-08-05 11:30:00,2.91,2.91,2.89,2.89,24000.0,2.8163,2.8163,2.797,2.797,24000.0
2014-08-05 12:00:00,2.89,2.89,2.88,2.88,16000.0,2.797,2.797,2.7873,2.7873,16000.0
2014-08-05 12:30:00,2.87,2.88,2.87,2.88,72000.0,2.7776,2.7873,2.7776,2.7873,72000.0
2014-08-05 13:00:00,2.89,2.91,2.88,2.91,36000.0,2.797,2.8163,2.7873,2.8163,36000.0
2014-08-05 13:30:00,2.9,2.9,2.84,2.86,568000.0,2.8067,2.8067,2.7486,2.7679,568000.0
2014-08-05 14:00:00,2.86,2.86,2.83,2.86,264000.0,2.7679,2.7679,2.7389,2.7679,264000.0
2014-08-05 14:30:00,2.87,2.87,2.86,2.86,36000.0,2.7776,2.7776,2.7679,2.7679,36000.0
2014-08-05 15:00:00,2.85,2.86,2.84,2.85,104000.0,2.7583,2.7679,2.7486,2.7583,104000.0
2014-08-05 15:30:00,2.86,2.88,2.86,2.87,280000.0,2.7679,2.7873,2.7679,2.7776,280000.0
2014-08-06 09:30:00,2.8,2.83,2.8,2.82,1004000.0,2.7099,2.7389,2.7099,2.7292,1004000.0
2014-08-06 10:00:00,2.82,2.85,2.82,2.85,252000.0,2.7292,2.7583,2.7292,2.7583,252000.0
2014-08-06 10:30:00,2.85,2.86,2.84,2.86,48000.0,2.7583,2.7679,2.7486,2.7679,48000.0
2014-08-06 11:00:00,2.86,2.87,2.85,2.86,48000.0,2.7679,2.7776,2.7583,2.7679,48000.0
2014-08-06 11:30:00,2.86,2.88,2.86,2.88,168000.0,2.7679,2.7873,2.7679,2.7873,168000.0
2014-08-06 12:00:00,2.87,2.87,2.86,2.86,40000.0,2.7776,2.7776,2.7679,2.7679,40000.0
2014-08-06 12:30:00,2.86,2.88,2.86,2.87,88000.0,2.7679,2.7873,2.7679,2.7776,88000.0
2014-08-06 13:00:00,2.86,2.86,2.86,2.86,116000.0,2.7679,2.7679,2.7679,2.7679,116000.0
2014-08-06 13:30:00,2.86,2.86,2.84,2.84,64000.0,2.7679,2.7679,2.7486,2.7486,64000.0
2014-08-06 14:00:00,2.84,2.85,2.84,2.85,28000.0,2.7486,2.7583,2.7486,2.7583,28000.0
2014-08-06 14:30:00,2.85,2.86,2.85,2.85,32000.0,2.7583,2.7679,2.7583,2.7583,32000.0
2014-08-06 15:00:00,2.85,2.86,2.84,2.84,40000.0,2.7583,2.7679,2.7486,2.7486,40000.0
2014-08-06 15:30:00,2.84,2.85,2.84,2.84,92000.0,2.7486,2.7583,2.7486,2.7486,92000.0
2014-08-07 09:30:00,2.86,2.88,2.86,2.88,328000.0,2.7679,2.7873,2.7679,2.7873,328000.0
2014-08-07 10:00:00,2.88,2.89,2.87,2.87,84000.0,2.7873,2.797,2.7776,2.7776,84000.0
2014-08-07 10:30:00,2.89,2.89,2.84,2.85,88000.0,2.797,2.797,2.7486,2.7583,88000.0
2014-08-07 11:00:00,2.86,2.86,2.84,2.85,204000.0,2.7679,2.7679,2.7486,2.7583,204000.0
2014-08-07 11:30:00,2.85,2.85,2.83,2.83,256000.0,2.7583,2.7583,2.7389,2.7389,256000.0
2014-08-07 12:00:00,2.82,2.82,2.82,2.82,16000.0,2.7292,2.7292,2.7292,2.7292,16000.0
2014-08-07 12:30:00,2.82,2.82,2.8,2.82,36000.0,2.7292,2.7292,2.7099,2.7292,36000.0
2014-08-07 13:00:00,2.83,2.83,2.82,2.83,68000.0,2.7389,2.7389,2.7292,2.7389,68000.0
2014-08-07 13:30:00,2.83,2.84,2.83,2.84,276000.0,2.7389,2.7486,2.7389,2.7486,276000.0
2014-08-07 14:00:00,2.84,2.84,2.82,2.82,36000.0,2.7486,2.7486,2.7292,2.7292,36000.0
2014-08-07 14:30:00,2.82,2.82,2.81,2.81,132000.0,2.7292,2.7292,2.7196,2.7196,132000.0
2014-08-07 15:00:00,2.8,2.8,2.78,2.78,388000.0,2.7099,2.7099,2.6905,2.6905,388000.0
2014-08-07 15:30:00,2.79,2.81,2.78,2.8,216000.0,2.7002,2.7196,2.6905,2.7099,216000.0
2014-08-08 09:30:00,2.81,2.82,2.79,2.81,364000.0,2.7196,2.7292,2.7002,2.7196,364000.0
2014-08-08 10:00:00,2.81,2.81,2.77,2.77,120000.0,2.7196,2.7196,2.6808,2.6808,120000.0
2014-08-08 10:30:00,2.78,2.8,2.78,2.8,116000.0,2.6905,2.7099,2.6905,2.7099,116000.0
2014-08-08 11:00:00,2.8,2.82,2.8,2.81,24000.0,2.7099,2.7292,2.7099,2.7196,24000.0
2014-08-08 11:30:00,2.81,2.81,2.8,2.81,68000.0,2.7196,2.7196,2.7099,2.7196,68000.0
2014-08-08 12:00:00,2.81,2.81,2.8,2.8,8000.0,2.7196,2.7196,2.7099,2.7099,8000.0
2014-08-08 12:30:00,2.79,2.79,2.79,2.79,244000.0,2.7002,2.7002,2.7002,2.7002,244000.0
2014-08-08 13:00:00,2.81,2.84,2.81,2.84,152000.0,2.7196,2.7486,2.7196,2.7486,152000.0
2014-08-08 13:30:00,2.84,2.85,2.84,2.84,40000.0,2.7486,2.7583,2.7486,2.7486,40000.0
2014-08-08 14:00:00,2.85,2.85,2.85,2.85,80000.0,2.7583,2.7583,2.7583,2.7583,80000.0
2014-08-08 14:30:00,2.85,2.85,2.85,2.85,60000.0,2.7583,2.7583,2.7583,2.7583,60000.0
2014-08-08 15:00:00,2.84,2.85,2.84,2.85,60000.0,2.7486,2.7583,2.7486,2.7583,60000.0
2014-08-08 15:30:00,2.85,2.86,2.85,2.86,200000.0,2.7583,2.7679,2.7583,2.7679,200000.0
2014-08-11 09:30:00,2.89,2.9,2.88,2.9,360000.0,2.797,2.8067,2.7873,2.8067,360000.0
2014-08-11 10:00:00,2.91,2.91,2.9,2.91,132000.0,2.8163,2.8163,2.8067,2.8163,132000.0
2014-08-11 10:30:00,2.91,2.91,2.91,2.91,96000.0,2.8163,2.8163,2.8163,2.8163,96000.0
2014-08-11 11:00:00,2.91,2.92,2.9,2.92,32000.0,2.8163,2.826,2.8067,2.826,32000.0
2014-08-11 11:30:00,2.92,2.93,2.92,2.92,248000.0,2.826,2.8357,2.826,2.826,248000.0
2014-08-11 12:00:00,2.92,2.92,2.92,2.92,68000.0,2.826,2.826,2.826,2.826,68000.0
2014-08-11 12:30:00,2.92,2.92,2.92,2.92,44000.0,2.826,2.826,2.826,2.826,44000.0
2014-08-11 13:00:00,2.91,2.92,2.91,2.91,52000.0,2.8163,2.826,2.8163,2.8163,52000.0
2014-08-11 13:30:00,2.91,2.91,2.9,2.9,428000.0,2.8163,2.8163,2.8067,2.8067,428000.0
2014-08-11 14:00:00,2.89,2.9,2.89,2.9,380000.0,2.797,2.8067,2.797,2.8067,380000.0
2014-08-11 14:30:00,2.9,2.91,2.9,2.9,68000.0,2.8067,2.8163,2.8067,2.8067,68000.0
2014-08-11 15:00:00,2.91,2.91,2.91,2.91,56000.0,2.8163,2.8163,2.8163,2.8163,56000.0
2014-08-11 15:30:00,2.91,2.91,2.9,2.9,240000.0,2.8163,2.8163,2.8067,2.8067,240000.0
2014-08-12 09:30:00,2.9,2.92,2.9,2.91,164000.0,2.8067,2.826,2.8067,2.8163,164000.0
2014-08-12 10:00:00,2.91,2.92,2.9,2.9,176000.0,2.8163,2.826,2.8067,2.8067,176000.0
2014-08-12 10:30:00,2.89,2.89,2.88,2.88,84000.0,2.797,2.797,2.7873,2.7873,84000.0
2014-08-12 11:00:00,2.88,2.88,2.86,2.87,212000.0,2.7873,2.7873,2.7679,2.7776,212000.0
2014-08-12 11:30:00,2.87,2.88,2.87,2.88,176000.0,2.7776,2.7873,2.7776,2.7873,176000.0
2014-08-12 12:00:00,2.87,2.88,2.87,2.88,52000.0,2.7776,2.7873,2.7776,2.7873,52000.0
2014-08-12 12:30:00,2.88,2.89,2.88,2.88,12000.0,2.7873,2.797,2.7873,2.7873,12000.0
2014-08-12 13:00:00,2.88,2.89,2.88,2.89,16000.0,2.7873,2.797,2.7873,2.797,16000.0
2014-08-12 13:30:00,2.88,2.89,2.88,2.89,64000.0,2.7873,2.797,2.7873,2.797,64000.0
2014-08-12 14:00:00,2.88,2.88,2.87,2.87,140000.0,2.7873,2.7873,2.7776,2.7776,140000.0
2014-08-12 14:30:00,2.86,2.87,2.86,2.87,84000.0,2.7679,2.7776,2.7679,2.7776,84000.0
2014-08-12 15:00:00,2.87,2.88,2.87,2.88,564000.0,2.7776,2.7873,2.7776,2.7873,564000.0
2014-08-12 15:30:00,2.88,2.9,2.88,2.89,124000.0,2.7873,2.8067,2.7873,2.797,124000.0
2014-08-13 09:30:00,2.92,2.93,2.92,2.93,208000.0,2.826,2.8357,2.826,2.8357,208000.0
2014-08-13 10:00:00,2.92,2.94,2.92,2.94,228000.0,2.826,2.8454,2.826,2.8454,228000.0
2014-08-13 10:30:00,2.94,2.94,2.94,2.94,136000.0,2.8454,2.8454,2.8454,2.8454,136000.0
2014-08-13 11:00:00,2.95,2.96,2.95,2.96,168000.0,2.855,2.8647,2.855,2.8647,168000.0
2014-08-13 11:30:00,2.97,2.97,2.96,2.96,72000.0,2.8744,2.8744,2.8647,2.8647,72000.0
2014-08-13 12:00:00,2.96,2.96,2.95,2.96,252000.0,2.8647,2.8647,2.855,2.8647,252000.0
2014-08-13 12:30:00,2.96,2.96,2.96,2.96,36000.0,2.8647,2.8647,2.8647,2.8647,36000.0
2014-08-13 13:00:00,2.96,2.97,2.96,2.96,40000.0,2.8647,2.8744,2.8647,2.8647,40000.0
2014-08-13 13:30:00,2.97,2.97,2.97,2.97,24000.0,2.8744,2.8744,2.8744,2.8744,24000.0
2014-08-13 14:00:00,2.96,2.97,2.96,2.97,60000.0,2.8647,2.8744,2.8647,2.8744,60000.0
2014-08-13 14:30:00,2.97,2.97,2.97,2.97,12000.0,2.8744,2.8744,2.8744,2.8744,12000.0
2014-08-13 15:00:00,2.97,2.97,2.96,2.97,76000.0,2.8744,2.8744,2.8647,2.8744,76000.0
2014-08-13 15:30:00,2.97,2.98,2.97,2.98,192000.0,2.8744,2.8841,2.8744,2.8841,192000.0
2014-08-14 09:30:00,3.0,3.0,2.96,2.97,416000.0,2.9034,2.9034,2.8647,2.8744,416000.0
2014-08-14 10:00:00,2.97,2.97,2.96,2.97,88000.0,2.8744,2.8744,2.8647,2.8744,88000.0
2014-08-14 10:30:00,2.97,2.98,2.97,2.98,68000.0,2.8744,2.8841,2.8744,2.8841,68000.0
2014-08-14 11:00:00,2.97,2.98,2.97,2.97,36000.0,2.8744,2.8841,2.8744,2.8744,36000.0
2014-08-14 11:30:00,2.98,2.98,2.97,2.97,24000.0,2.8841,2.8841,2.8744,2.8744,24000.0
2014-08-14 12:00:00,2.98,2.98,2.98,2.98,64000.0,2.8841,2.8841,2.8841,2.8841,64000.0
2014-08-14 12:30:00,2.98,2.98,2.98,2.98,0.0,2.8841,2.8841,2.8841,2.8841,0.0
2014-08-14 13:00:00,2.98,2.99,2.98,2.99,40000.0,2.8841,2.8938,2.8841,2.8938,40000.0
2014-08-14 13:30:00,2.99,2.99,2.99,2.99,20000.0,2.8938,2.8938,2.8938,2.8938,20000.0
2014-08-14 14:00:00,2.99,2.99,2.99,2.99,140000.0,2.8938,2.8938,2.8938,2.8938,140000.0
2014-08-14 14:30:00,2.99,2.99,2.99,2.99,16000.0,2.8938,2.8938,2.8938,2.8938,16000.0
2014-08-14 15:00:00,2.99,2.99,2.99,2.99,48000.0,2.8938,2.8938,2.8938,2.8938,48000.0
2014-08-14 15:30:00,2.99,2.99,2.99,2.99,40000.0,2.8938,2.8938,2.8938,2.8938,40000.0
2014-08-15 09:30:00,3.02,3.03,3.01,3.02,432000.0,2.9228,2.9325,2.9131,2.9228,432000.0
2014-08-15 10:00:00,3.03,3.04,3.02,3.04,180000.0,2.9325,2.9421,2.9228,2.9421,180000.0
2014-08-15 10:30:00,3.04,3.04,2.96,2.97,384000.0,2.9421,2.9421,2.8647,2.8744,384000.0
2014-08-15 11:00:00,2.98,3.0,2.97,2.98,496000.0,2.8841,2.9034,2.8744,2.8841,496000.0
2014-08-15 11:30:00,2.97,2.97,2.94,2.94,336000.0,2.8744,2.8744,2.8454,2.8454,336000.0
2014-08-15 12:00:00,2.94,2.96,2.94,2.95,96000.0,2.8454,2.8647,2.8454,2.855,96000.0
2014-08-15 12:30:00,2.96,2.97,2.96,2.97,64000.0,2.8647,2.8744,2.8647,2.8744,64000.0
2014-08-15 13:00:00,2.96,2.97,2.96,2.97,56000.0,2.8647,2.8744,2.8647,2.8744,56000.0
2014-08-15 13:30:00,2.97,2.97,2.96,2.96,8000.0,2.8744,2.8744,2.8647,2.8647,8000.0
2014-08-15 14:00:00,2.97,2.98,2.96,2.98,52000.0,2.8744,2.8841,2.8647,2.8841,52000.0
2014-08-15 14:30:00,2.99,3.0,2.99,2.99,36000.0,2.8938,2.9034,2.8938,2.8938,36000.0
2014-08-15 15:00:00,2.98,2.98,2.98,2.98,16000.0,2.8841,2.8841,2.8841,2.8841,16000.0
2014-08-15 15:30:00,2.98,3.0,2.98,3.0,144000.0,2.8841,2.9034,2.8841,2.9034,144000.0
2014-08-18 09:30:00,3.05,3.06,3.04,3.06,240000.0,2.9518,2.9615,2.9421,2.9615,240000.0
2014-08-18 10:00:00,3.06,3.06,3.06,3.06,272000.0,2.9615,2.9615,2.9615,2.9615,272000.0
2014-08-18 10:30:00,3.06,3.07,3.06,3.07,52000.0,2.9615,2.9712,2.9615,2.9712,52000.0
2014-08-18 11:00:00,3.07,3.07,3.07,3.07,124000.0,2.9712,2.9712,2.9712,2.9712,124000.0
2014-08-18 11:30:00,3.07,3.07,3.07,3.07,8000.0,2.9712,2.9712,2.9712,2.9712,8000.0
2014-08-18 12:00:00,3.07,3.08,3.07,3.08,92000.0,2.9712,2.9809,2.9712,2.9809,92000.0
2014-08-18 12:30:00,3.07,3.08,3.07,3.07,176000.0,2.9712,2.9809,2.9712,2.9712,176000.0
2014-08-18 13:00:00,3.07,3.07,3.07,3.07,80000.0,2.9712,2.9712,2.9712,2.9712,80000.0
2014-08-18 13:30:00,3.08,3.08,3.08,3.08,64000.0,2.9809,2.9809,2.9809,2.9809,64000.0
2014-08-18 14:00:00,3.08,3.08,3.07,3.08,84000.0,2.9809,2.9809,2.9712,2.9809,84000.0
2014-08-18 14:30:00,3.08,3.08,3.08,3.08,24000.0,2.9809,2.9809,2.9809,2.9809,24000.0
2014-08-18 15:00:00,3.08,3.08,3.07,3.08,136000.0,2.9809,2.9809,2.9712,2.9809,136000.0
2014-08-18 15:30:00,3.07,3.08,3.07,3.08,148000.0,2.9712,2.9809,2.9712,2.9809,148000.0
2014-08-19 09:30:00,3.11,3.11,3.1,3.11,228000.0,3.0099,3.0099,3.0002,3.0099,228000.0
2014-08-19 10:00:00,3.11,3.12,3.11,3.11,184000.0,3.0099,3.0196,3.0099,3.0099,184000.0
2014-08-19 10:30:00,3.11,3.12,3.11,3.12,60000.0,3.0099,3.0196,3.0099,3.0196,60000.0
2014-08-19 11:00:00,3.12,3.12,3.11,3.11,56000.0,3.0196,3.0196,3.0099,3.0099,56000.0
2014-08-19 11:30:00,3.11,3.11,3.11,3.11,112000.0,3.0099,3.0099,3.0099,3.0099,112000.0
2014-08-19 12:00:00,3.11,3.13,3.11,3.13,80000.0,3.0099,3.0293,3.0099,3.0293,80000.0
2014-08-19 12:30:00,3.12,3.13,3.12,3.13,132000.0,3.0196,3.0293,3.0196,3.0293,132000.0
2014-08-19 13:00:00,3.13,3.13,3.12,3.13,84000.0,3.0293,3.0293,3.0196,3.0293,84000.0
2014-08-19 13:30:00,3.13,3.13,3.12,3.13,20000.0,3.0293,3.0293,3.0196,3.0293,20000.0
2014-08-19 14:00:00,3.13,3.14,3.13,3.14,92000.0,3.0293,3.0389,3.0293,3.0389,92000.0
2014-08-19 14:30:00,3.13,3.14,3.13,3.14,344000.0,3.0293,3.0389,3.0293,3.0389,344000.0
2014-08-19 15:00:00,3.14,3.14,3.14,3.14,32000.0,3.0389,3.0389,3.0389,3.0389,32000.0
2014-08-19 15:30:00,3.14,3.14,3.14,3.14,124000.0,3.0389,3.0389,3.0389,3.0389,124000.0
2014-08-20 09:30:00,3.14,3.14,3.12,3.13,252000.0,3.0389,3.0389,3.0196,3.0293,252000.0
2014-08-20 10:00:00,3.13,3.13,3.12,3.12,84000.0,3.0293,3.0293,3.0196,3.0196,84000.0
2014-08-20 10:30:00,3.13,3.14,3.13,3.14,252000.0,3.0293,3.0389,3.0293,3.0389,252000.0
2014-08-20 11:00:00,3.13,3.13,3.13,3.13,8000.0,3.0293,3.0293,3.0293,3.0293,8000.0
2014-08-20 11:30:00,3.15,3.15,3.14,3.14,24000.0,3.0486,3.0486,3.0389,3.0389,24000.0
2014-08-20 12:00:00,3.14,3.14,3.14,3.14,16000.0,3.0389,3.0389,3.0389,3.0389,16000.0
2014-08-20 12:30:00,3.14,3.14,3.14,3.14,0.0,3.0389,3.0389,3.0389,3.0389,0.0
2014-08-20 13:00:00,3.14,3.14,3.14,3.14,72000.0,3.0389,3.0389,3.0389,3.0389,72000.0
2014-08-20 13:30:00,3.14,3.14,3.14,3.14,232000.0,3.0389,3.0389,3.0389,3.0389,232000.0
2014-08-20 14:00:00,3.13,3.14,3.12,3.13,124000.0,3.0293,3.0389,3.0196,3.0293,124000.0
2014-08-20 14:30:00,3.14,3.14,3.14,3.14,20000.0,3.0389,3.0389,3.0389,3.0389,20000.0
2014-08-20 15:00:00,3.15,3.15,3.14,3.15,116000.0,3.0486,3.0486,3.0389,3.0486,116000.0
2014-08-20 15:30:00,3.15,3.15,3.14,3.14,256000.0,3.0486,3.0486,3.0389,3.0389,256000.0
2014-08-21 09:30:00,3.15,3.17,3.15,3.17,272000.0,3.0486,3.068,3.0486,3.068,272000.0
2014-08-21 10:00:00,3.17,3.17,3.15,3.17,368000.0,3.068,3.068,3.0486,3.068,368000.0
2014-08-21 10:30:00,3.17,3.18,3.17,3.18,388000.0,3.068,3.0776,3.068,3.0776,388000.0
2014-08-21 11:00:00,3.18,3.18,3.18,3.18,24000.0,3.0776,3.0776,3.0776,3.0776,24000.0
2014-08-21 11:30:00,3.18,3.18,3.18,3.18,40000.0,3.0776,3.0776,3.0776,3.0776,40000.0
2014-08-21 12:00:00,3.18,3.18,3.18,3.18,16000.0,3.0776,3.0776,3.0776,3.0776,16000.0
2014-08-21 12:30:00,3.17,3.17,3.17,3.17,4000.0,3.068,3.068,3.068,3.068,4000.0
2014-08-21 13:00:00,3.18,3.18,3.18,3.18,12000.0,3.0776,3.0776,3.0776,3.0776,12000.0
2014-08-21 13:30:00,3.18,3.19,3.18,3.18,56000.0,3.0776,3.0873,3.0776,3.0776,56000.0
2014-08-21 14:00:00,3.19,3.19,3.19,3.19,64000.0,3.0873,3.0873,3.0873,3.0873,64000.0
2014-08-21 14:30:00,3.19,3.19,3.19,3.19,8000.0,3.0873,3.0873,3.0873,3.0873,8000.0
2014-08-21 15:00:00,3.19,3.19,3.19,3.19,36000.0,3.0873,3.0873,3.0873,3.0873,36000.0
2014-08-21 15:30:00,3.19,3.19,3.18,3.19,184000.0,3.0873,3.0873,3.0776,3.0873,184000.0
2014-08-22 09:30:00,3.19,3.19,3.17,3.17,60000.0,3.0873,3.0873,3.068,3.068,60000.0
2014-08-22 10:00:00,3.18,3.19,3.17,3.19,232000.0,3.0776,3.0873,3.068,3.0873,232000.0
2014-08-22 10:30:00,3.2,3.2,3.17,3.17,236000.0,3.097,3.097,3.068,3.068,236000.0
2014-08-22 11:00:00,3.17,3.2,3.17,3.2,100000.0,3.068,3.097,3.068,3.097,100000.0
2014-08-22 11:30:00,3.2,3.2,3.19,3.19,108000.0,3.097,3.097,3.0873,3.0873,108000.0
2014-08-22 12:00:00,3.19,3.2,3.19,3.2,48000.0,3.0873,3.097,3.0873,3.097,48000.0
2014-08-22 12:30:00,3.2,3.2,3.2,3.2,64000.0,3.097,3.097,3.097,3.097,64000.0
2014-08-22 13:00:00,3.2,3.2,3.19,3.19,52000.0,3.097,3.097,3.0873,3.0873,52000.0
2014-08-22 13:30:00,3.19,3.19,3.19,3.19,32000.0,3.0873,3.0873,3.0873,3.0873,32000.0
2014-08-22 14:00:00,3.19,3.19,3.18,3.18,24000.0,3.0873,3.0873,3.0776,3.0776,24000.0
2014-08-22 14:30:00,3.18,3.19,3.18,3.19,16000.0,3.0776,3.0873,3.0776,3.0873,16000.0
2014-08-22 15:00:00,3.19,3.19,3.19,3.19,0.0,3.0873,3.0873,3.0873,3.0873,0.0
2014-08-22 15:30:00,3.18,3.18,3.18,3.18,64000.0,3.0776,3.0776,3.0776,3.0776,64000.0
2014-08-25 09:30:00,3.24,3.24,3.22,3.22,292000.0,3.1357,3.1357,3.1164,3.1164,292000.0
2014-08-25 10:00:00,3.22,3.22,3.21,3.21,116000.0,3.1164,3.1164,3.1067,3.1067,116000.0
2014-08-25 10:30:00,3.21,3.23,3.21,3.23,144000.0,3.1067,3.126,3.1067,3.126,144000.0
2014-08-25 11:00:00,3.23,3.23,3.22,3.22,156000.0,3.126,3.126,3.1164,3.1164,156000.0
2014-08-25 11:30:00,3.22,3.22,3.22,3.22,24000.0,3.1164,3.1164,3.1164,3.1164,24000.0
2014-08-25 12:00:00,3.21,3.21,3.19,3.19,80000.0,3.1067,3.1067,3.0873,3.0873,80000.0
2014-08-25 12:30:00,3.18,3.19,3.18,3.19,16000.0,3.0776,3.0873,3.0776,3.0873,16000.0
2014-08-25 13:00:00,3.18,3.19,3.17,3.19,128000.0,3.0776,3.0873,3.068,3.0873,128000.0
2014-08-25 13:30:00,3.19,3.19,3.19,3.19,4000.0,3.0873,3.0873,3.0873,3.0873,4000.0
2014-08-25 14:00:00,3.19,3.19,3.19,3.19,16000.0,3.0873,3.0873,3.0873,3.0873,16000.0
2014-08-25 14:30:00,3.18,3.19,3.18,3.19,40000.0,3.0776,3.0873,3.0776,3.0873,40000.0
2014-08-25 15:00:00,3.19,3.19,3.19,3.19,28000.0,3.0873,3.0873,3.0873,3.0873,28000.0
2014-08-25 15:30:00,3.2,3.2,3.19,3.19,80000.0,3.097,3.097,3.0873,3.0873,80000.0
2014-08-26 09:30:00,3.2,3.21,3.2,3.2,228000.0,3.097,3.1067,3.097,3.097,228000.0
2014-08-26 10:00:00,3.2,3.2,3.2,3.2,52000.0,3.097,3.097,3.097,3.097,52000.0
2014-08-26 10:30:00,3.2,3.2,3.2,3.2,132000.0,3.097,3.097,3.097,3.097,132000.0
2014-08-26 11:00:00,3.2,3.21,3.2,3.21,56000.0,3.097,3.1067,3.097,3.1067,56000.0
2014-08-26 11:30:00,3.2,3.2,3.2,3.2,72000.0,3.097,3.097,3.097,3.097,72000.0
2014-08-26 12:00:00,3.19,3.2,3.19,3.2,68000.0,3.0873,3.097,3.0873,3.097,68000.0
2014-08-26 12:30:00,3.2,3.2,3.2,3.2,20000.0,3.097,3.097,3.097,3.097,20000.0
2014-08-26 13:00:00,3.2,3.2,3.2,3.2,4000.0,3.097,3.097,3.097,3.097,4000.0
2014-08-26 13:30:00,3.2,3.2,3.2,3.2,0.0,3.097,3.097,3.097,3.097,0.0
2014-08-26 14:00:00,3.2,3.21,3.2,3.21,68000.0,3.097,3.1067,3.097,3.1067,68000.0
2014-08-26 14:30:00,3.2,3.2,3.2,3.2,16000.0,3.097,3.097,3.097,3.097,16000.0
2014-08-26 15:00:00,3.21,3.21,3.2,3.2,12000.0,3.1067,3.1067,3.097,3.097,12000.0
2014-08-26 15:30:00,3.2,3.2,3.2,3.2,184000.0,3.097,3.097,3.097,3.097,184000.0
2014-08-27 09:30:00,3.19,3.2,3.17,3.17,124000.0,3.0873,3.097,3.068,3.068,124000.0
2014-08-27 10:00:00,3.18,3.18,3.18,3.18,20000.0,3.0776,3.0776,3.0776,3.0776,20000.0
2014-08-27 10:30:00,3.18,3.18,3.18,3.18,0.0,3.0776,3.0776,3.0776,3.0776,0.0
2014-08-27 11:00:00,3.19,3.19,3.19,3.19,8000.0,3.0873,3.0873,3.0873,3.0873,8000.0
2014-08-27 11:30:00,3.19,3.19,3.19,3.19,4000.0,3.0873,3.0873,3.0873,3.0873,4000.0
2014-08-27 12:00:00,3.19,3.19,3.19,3.19,0.0,3.0873,3.0873,3.0873,3.0873,0.0
2014-08-27 12:30:00,3.19,3.2,3.19,3.2,200000.0,3.0873,3.097,3.0873,3.097,200000.0
2014-08-27 13:00:00,3.19,3.2,3.19,3.2,20000.0,3.0873,3.097,3.0873,3.097,20000.0
2014-08-27 13:30:00,3.2,3.2,3.2,3.2,96000.0,3.097,3.097,3.097,3.097,96000.0
2014-08-27 14:00:00,3.2,3.2,3.2,3.2,8000.0,3.097,3.097,3.097,3.097,8000.0
2014-08-27 14:30:00,3.2,3.2,3.19,3.19,12000.0,3.097,3.097,3.0873,3.0873,12000.0
2014-08-27 15:00:00,3.18,3.19,3.18,3.19,28000.0,3.0776,3.0873,3.0776,3.0873,28000.0
2014-08-27 15:30:00,3.18,3.2,3.18,3.2,88000.0,3.0776,3.097,3.0776,3.097,88000.0
2014-08-28 09:30:00,3.16,3.16,3.15,3.16,524000.0,3.0583,3.0583,3.0486,3.0583,524000.0
2014-08-28 10:00:00,3.16,3.16,3.15,3.15,36000.0,3.0583,3.0583,3.0486,3.0486,36000.0
2014-08-28 10:30:00,3.16,3.17,3.16,3.17,144000.0,3.0583,3.068,3.0583,3.068,144000.0
2014-08-28 11:00:00,3.17,3.17,3.17,3.17,68000.0,3.068,3.068,3.068,3.068,68000.0
2014-08-28 11:30:00,3.18,3.18,3.18,3.18,28000.0,3.0776,3.0776,3.0776,3.0776,28000.0
2014-08-28 12:00:00,3.19,3.19,3.19,3.19,16000.0,3.0873,3.0873,3.0873,3.0873,16000.0
2014-08-28 12:30:00,3.19,3.19,3.19,3.19,12000.0,3.0873,3.0873,3.0873,3.0873,12000.0
2014-08-28 13:00:00,3.18,3.19,3.18,3.19,16000.0,3.0776,3.0873,3.0776,3.0873,16000.0
2014-08-28 13:30:00,3.19,3.19,3.19,3.19,0.0,3.0873,3.0873,3.0873,3.0873,0.0
2014-08-28 14:00:00,3.18,3.18,3.18,3.18,12000.0,3.0776,3.0776,3.0776,3.0776,12000.0
2014-08-28 14:30:00,3.18,3.19,3.18,3.18,72000.0,3.0776,3.0873,3.0776,3.0776,72000.0
2014-08-28 15:00:00,3.18,3.18,3.18,3.18,136000.0,3.0776,3.0776,3.0776,3.0776,136000.0
2014-08-28 15:30:00,3.19,3.19,3.17,3.18,148000.0,3.0873,3.0873,3.068,3.0776,148000.0
2014-08-29 09:30:00,3.19,3.22,3.19,3.19,184000.0,3.0873,3.1164,3.0873,3.0873,184000.0
2014-08-29 10:00:00,3.19,3.19,3.17,3.18,48000.0,3.0873,3.0873,3.068,3.0776,48000.0
2014-08-29 10:30:00,3.18,3.18,3.18,3.18,20000.0,3.0776,3.0776,3.0776,3.0776,20000.0
2014-08-29 11:00:00,3.2,3.21,3.2,3.21,48000.0,3.097,3.1067,3.097,3.1067,48000.0
2014-08-29 11:30:00,3.21,3.22,3.21,3.22,68000.0,3.1067,3.1164,3.1067,3.1164,68000.0
2014-08-29 12:00:00,3.22,3.22,3.21,3.21,16000.0,3.1164,3.1164,3.1067,3.1067,16000.0
2014-08-29 12:30:00,3.21,3.21,3.21,3.21,20000.0,3.1067,3.1067,3.1067,3.1067,20000.0
2014-08-29 13:00:00,3.21,3.21,3.21,3.21,0.0,3.1067,3.1067,3.1067,3.1067,0.0
2014-08-29 13:30:00,3.21,3.21,3.21,3.21,12000.0,3.1067,3.1067,3.1067,3.1067,12000.0
2014-08-29 14:00:00,3.21,3.21,3.21,3.21,0.0,3.1067,3.1067,3.1067,3.1067,0.0
2014-08-29 14:30:00,3.21,3.21,3.21,3.21,0.0,3.1067,3.1067,3.1067,3.1067,0.0
2014-08-29 15:00:00,3.21,3.21,3.21,3.21,20000.0,3.1067,3.1067,3.1067,3.1067,20000.0
2014-08-29 15:30:00,3.21,3.22,3.21,3.22,348000.0,3.1067,3.1164,3.1067,3.1164,348000.0
2014-09-02 09:30:00,3.23,3.24,3.22,3.23,236000.0,3.126,3.1357,3.1164,3.126,236000.0
2014-09-02 10:00:00,3.22,3.23,3.22,3.23,76000.0,3.1164,3.126,3.1164,3.126,76000.0
2014-09-02 10:30:00,3.23,3.24,3.23,3.24,36000.0,3.126,3.1357,3.126,3.1357,36000.0
2014-09-02 11:00:00,3.24,3.24,3.22,3.23,476000.0,3.1357,3.1357,3.1164,3.126,476000.0
2014-09-02 11:30:00,3.23,3.23,3.22,3.22,176000.0,3.126,3.126,3.1164,3.1164,176000.0
2014-09-02 12:00:00,3.21,3.21,3.21,3.21,8000.0,3.1067,3.1067,3.1067,3.1067,8000.0
2014-09-02 12:30:00,3.22,3.22,3.2,3.2,76000.0,3.1164,3.1164,3.097,3.097,76000.0
2014-09-02 13:00:00,3.2,3.2,3.2,3.2,32000.0,3.097,3.097,3.097,3.097,32000.0
2014-09-02 13:30:00,3.2,3.2,3.2,3.2,44000.0,3.097,3.097,3.097,3.097,44000.0
2014-09-02 14:00:00,3.21,3.22,3.21,3.22,32000.0,3.1067,3.1164,3.1067,3.1164,32000.0
2014-09-02 14:30:00,3.21,3.21,3.21,3.21,4000.0,3.1067,3.1067,3.1067,3.1067,4000.0
2014-09-02 15:00:00,3.22,3.22,3.22,3.22,216000.0,3.1164,3.1164,3.1164,3.1164,216000.0
2014-09-02 15:30:00,3.22,3.23,3.22,3.23,112000.0,3.1164,3.126,3.1164,3.126,112000.0
2014-09-03 09:30:00,3.25,3.25,3.21,3.22,340000.0,3.1454,3.1454,3.1067,3.1164,340000.0
2014-09-03 10:00:00,3.22,3.23,3.21,3.21,120000.0,3.1164,3.126,3.1067,3.1067,120000.0
2014-09-03 10:30:00,3.21,3.21,3.21,3.21,52000.0,3.1067,3.1067,3.1067,3.1067,52000.0
2014-09-03 11:00:00,3.21,3.21,3.19,3.19,148000.0,3.1067,3.1067,3.0873,3.0873,148000.0
2014-09-03 11:30:00,3.19,3.19,3.17,3.17,404000.0,3.0873,3.0873,3.068,3.068,404000.0
2014-09-03 12:00:00,3.17,3.19,3.17,3.19,108000.0,3.068,3.0873,3.068,3.0873,108000.0
2014-09-03 12:30:00,3.2,3.2,3.2,3.2,92000.0,3.097,3.097,3.097,3.097,92000.0
2014-09-03 13:00:00,3.2,3.2,3.2,3.2,12000.0,3.097,3.097,3.097,3.097,12000.0
2014-09-03 13:30:00,3.2,3.2,3.19,3.19,92000.0,3.097,3.097,3.0873,3.0873,92000.0
2014-09-03 14:00:00,3.2,3.2,3.19,3.19,36000.0,3.097,3.097,3.0873,3.0873,36000.0
2014-09-03 14:30:00,3.19,3.19,3.17,3.17,48000.0,3.0873,3.0873,3.068,3.068,48000.0
2014-09-03 15:00:00,3.16,3.17,3.16,3.17,56000.0,3.0583,3.068,3.0583,3.068,56000.0
2014-09-03 15:30:00,3.17,3.18,3.17,3.18,136000.0,3.068,3.0776,3.068,3.0776,136000.0
2014-09-04 09:30:00,3.19,3.22,3.17,3.22,348000.0,3.0873,3.1164,3.068,3.1164,348000.0
2014-09-04 10:00:00,3.22,3.23,3.22,3.23,60000.0,3.1164,3.126,3.1164,3.126,60000.0
2014-09-04 10:30:00,3.23,3.24,3.22,3.23,132000.0,3.126,3.1357,3.1164,3.126,132000.0
2014-09-04 11:00:00,3.22,3.23,3.21,3.21,132000.0,3.1164,3.126,3.1067,3.1067,132000.0
2014-09-04 11:30:00,3.21,3.21,3.21,3.21,12000.0,3.1067,3.1067,3.1067,3.1067,12000.0
2014-09-04 12:00:00,3.21,3.21,3.21,3.21,0.0,3.1067,3.1067,3.1067,3.1067,0.0
2014-09-04 12:30:00,3.2,3.2,3.2,3.2,4000.0,3.097,3.097,3.097,3.097,4000.0
2014-09-04 13:00:00,3.21,3.21,3.21,3.21,4000.0,3.1067,3.1067,3.1067,3.1067,4000.0
2014-09-04 13:30:00,3.2,3.21,3.2,3.21,8000.0,3.097,3.1067,3.097,3.1067,8000.0
2014-09-04 14:00:00,3.2,3.21,3.2,3.2,28000.0,3.097,3.1067,3.097,3.097,28000.0
2014-09-04 14:30:00,3.19,3.19,3.16,3.16,204000.0,3.0873,3.0873,3.0583,3.0583,204000.0
2014-09-04 15:00:00,3.16,3.16,3.14,3.16,400000.0,3.0583,3.0583,3.0389,3.0583,400000.0
2014-09-04 15:30:00,3.16,3.16,3.15,3.16,136000.0,3.0583,3.0583,3.0486,3.0583,136000.0
2014-09-05 09:30:00,3.18,3.2,3.17,3.19,360000.0,3.0776,3.097,3.068,3.0873,360000.0
2014-09-05 10:00:00,3.19,3.19,3.18,3.19,212000.0,3.0873,3.0873,3.0776,3.0873,212000.0
2014-09-05 10:30:00,3.17,3.18,3.17,3.18,132000.0,3.068,3.0776,3.068,3.0776,132000.0
2014-09-05 11:00:00,3.19,3.19,3.18,3.18,96000.0,3.0873,3.0873,3.0776,3.0776,96000.0
2014-09-05 11:30:00,3.19,3.2,3.18,3.19,100000.0,3.0873,3.097,3.0776,3.0873,100000.0
2014-09-05 12:00:00,3.19,3.2,3.19,3.2,36000.0,3.0873,3.097,3.0873,3.097,36000.0
2014-09-05 12:30:00,3.21,3.21,3.2,3.21,124000.0,3.1067,3.1067,3.097,3.1067,124000.0
2014-09-05 13:00:00,3.2,3.21,3.2,3.21,40000.0,3.097,3.1067,3.097,3.1067,40000.0
2014-09-05 13:30:00,3.2,3.2,3.2,3.2,8000.0,3.097,3.097,3.097,3.097,8000.0
2014-09-05 14:00:00,3.22,3.22,3.22,3.22,8000.0,3.1164,3.1164,3.1164,3.1164,8000.0
2014-09-05 14:30:00,3.22,3.22,3.2,3.2,64000.0,3.1164,3.1164,3.097,3.097,64000.0
2014-09-05 15:00:00,3.21,3.21,3.21,3.21,36000.0,3.1067,3.1067,3.1067,3.1067,36000.0
2014-09-05 15:30:00,3.21,3.22,3.21,3.22,96000.0,3.1067,3.1164,3.1067,3.1164,96000.0
2014-09-08 09:30:00,3.22,3.25,3.22,3.25,512000.0,3.1164,3.1454,3.1164,3.1454,512000.0
2014-09-08 10:00:00,3.26,3.26,3.24,3.24,132000.0,3.1551,3.1551,3.1357,3.1357,132000.0
2014-09-08 10:30:00,3.23,3.24,3.23,3.24,100000.0,3.126,3.1357,3.126,3.1357,100000.0
2014-09-08 11:00:00,3.24,3.25,3.24,3.25,24000.0,3.1357,3.1454,3.1357,3.1454,24000.0
2014-09-08 11:30:00,3.24,3.24,3.23,3.23,96000.0,3.1357,3.1357,3.126,3.126,96000.0
2014-09-08 12:00:00,3.23,3.23,3.23,3.23,84000.0,3.126,3.126,3.126,3.126,84000.0
2014-09-08 12:30:00,3.23,3.24,3.23,3.24,132000.0,3.126,3.1357,3.126,3.1357,132000.0
2014-09-08 13:00:00,3.24,3.24,3.21,3.21,112000.0,3.1357,3.1357,3.1067,3.1067,112000.0
2014-09-08 13:30:00,3.21,3.21,3.2,3.2,56000.0,3.1067,3.1067,3.097,3.097,56000.0
2014-09-08 14:00:00,3.21,3.21,3.21,3.21,20000.0,3.1067,3.1067,3.1067,3.1067,20000.0
2014-09-08 14:30:00,3.21,3.22,3.21,3.21,20000.0,3.1067,3.1164,3.1067,3.1067,20000.0
2014-09-08 15:00:00,3.22,3.22,3.22,3.22,60000.0,3.1164,3.1164,3.1164,3.1164,60000.0
2014-09-08 15:30:00,3.22,3.23,3.22,3.23,92000.0,3.1164,3.126,3.1164,3.126,92000.0
2014-09-09 09:30:00,3.23,3.23,3.21,3.21,216000.0,3.126,3.126,3.1067,3.1067,216000.0
2014-09-09 10:00:00,3.21,3.22,3.21,3.21,108000.0,3.1067,3.1164,3.1067,3.1067,108000.0
2014-09-09 10:30:00,3.21,3.21,3.2,3.2,72000.0,3.1067,3.1067,3.097,3.097,72000.0
2014-09-09 11:00:00,3.21,3.22,3.21,3.21,40000.0,3.1067,3.1164,3.1067,3.1067,40000.0
2014-09-09 11:30:00,3.21,3.21,3.21,3.21,8000.0,3.1067,3.1067,3.1067,3.1067,8000.0
2014-09-09 12:00:00,3.22,3.23,3.22,3.23,52000.0,3.1164,3.126,3.1164,3.126,52000.0
2014-09-09 12:30:00,3.22,3.22,3.22,3.22,44000.0,3.1164,3.1164,3.1164,3.1164,44000.0
2014-09-09 13:00:00,3.21,3.21,3.18,3.21,192000.0,3.1067,3.1067,3.0776,3.1067,192000.0
2014-09-09 13:30:00,3.22,3.28,3.22,3.28,256000.0,3.1164,3.1744,3.1164,3.1744,256000.0
2014-09-09 14:00:00,3.25,3.26,3.2,3.2,80000.0,3.1454,3.1551,3.097,3.097,80000.0
2014-09-09 14:30:00,3.22,3.22,3.18,3.19,108000.0,3.1164,3.1164,3.0776,3.0873,108000.0
2014-09-09 15:00:00,3.19,3.19,3.14,3.15,300000.0,3.0873,3.0873,3.0389,3.0486,300000.0
2014-09-09 15:30:00,3.16,3.17,3.15,3.16,268000.0,3.0583,3.068,3.0486,3.0583,268000.0
2014-09-10 09:30:00,3.18,3.19,3.15,3.15,356000.0,3.0776,3.0873,3.0486,3.0486,356000.0
2014-09-10 10:00:00,3.15,3.16,3.15,3.15,100000.0,3.0486,3.0583,3.0486,3.0486,100000.0
2014-09-10 10:30:00,3.16,3.16,3.15,3.15,12000.0,3.0583,3.0583,3.0486,3.0486,12000.0
2014-09-10 11:00:00,3.16,3.17,3.16,3.17,100000.0,3.0583,3.068,3.0583,3.068,100000.0
2014-09-10 11:30:00,3.19,3.19,3.19,3.19,68000.0,3.0873,3.0873,3.0873,3.0873,68000.0
2014-09-10 12:00:00,3.19,3.2,3.19,3.2,44000.0,3.0873,3.097,3.0873,3.097,44000.0
2014-09-10 12:30:00,3.21,3.21,3.2,3.2,28000.0,3.1067,3.1067,3.097,3.097,28000.0
2014-09-10 13:00:00,3.21,3.23,3.21,3.23,308000.0,3.1067,3.126,3.1067,3.126,308000.0
2014-09-10 13:30:00,3.22,3.23,3.21,3.22,252000.0,3.1164,3.126,3.1067,3.1164,252000.0
2014-09-10 14:00:00,3.22,3.22,3.21,3.21,96000.0,3.1164,3.1164,3.1067,3.1067,96000.0
2014-09-10 14:30:00,3.21,3.22,3.21,3.22,140000.0,3.1067,3.1164,3.1067,3.1164,140000.0
2014-09-10 15:00:00,3.21,3.23,3.21,3.23,108000.0,3.1067,3.126,3.1067,3.126,108000.0
2014-09-10 15:30:00,3.23,3.23,3.23,3.23,148000.0,3.126,3.126,3.126,3.126,148000.0
2014-09-11 09:30:00,3.2,3.21,3.19,3.21,268000.0,3.097,3.1067,3.0873,3.1067,268000.0
2014-09-11 10:00:00,3.22,3.22,3.2,3.2,52000.0,3.1164,3.1164,3.097,3.097,52000.0
2014-09-11 10:30:00,3.18,3.19,3.17,3.19,136000.0,3.0776,3.0873,3.068,3.0873,136000.0
2014-09-11 11:00:00,3.19,3.21,3.19,3.21,64000.0,3.0873,3.1067,3.0873,3.1067,64000.0
2014-09-11 11:30:00,3.2,3.2,3.2,3.2,48000.0,3.097,3.097,3.097,3.097,48000.0
2014-09-11 12:00:00,3.21,3.22,3.2,3.22,76000.0,3.1067,3.1164,3.097,3.1164,76000.0
2014-09-11 12:30:00,3.21,3.21,3.21,3.21,24000.0,3.1067,3.1067,3.1067,3.1067,24000.0
2014-09-11 13:00:00,3.2,3.2,3.18,3.18,24000.0,3.097,3.097,3.0776,3.0776,24000.0
2014-09-11 13:30:00,3.18,3.18,3.18,3.18,4000.0,3.0776,3.0776,3.0776,3.0776,4000.0
2014-09-11 14:00:00,3.2,3.21,3.2,3.21,28000.0,3.097,3.1067,3.097,3.1067,28000.0
2014-09-11 14:30:00,3.22,3.22,3.22,3.22,196000.0,3.1164,3.1164,3.1164,3.1164,196000.0
2014-09-11 15:00:00,3.22,3.23,3.22,3.23,116000.0,3.1164,3.126,3.1164,3.126,116000.0
2014-09-11 15:30:00,3.23,3.25,3.23,3.25,556000.0,3.126,3.1454,3.126,3.1454,556000.0
2014-09-12 09:30:00,3.24,3.24,3.21,3.22,340000.0,3.1357,3.1357,3.1067,3.1164,340000.0
2014-09-12 10:00:00,3.21,3.22,3.21,3.22,88000.0,3.1067,3.1164,3.1067,3.1164,88000.0
2014-09-12 10:30:00,3.21,3.22,3.2,3.22,68000.0,3.1067,3.1164,3.097,3.1164,68000.0
2014-09-12 11:00:00,3.23,3.23,3.22,3.22,108000.0,3.126,3.126,3.1164,3.1164,108000.0
2014-09-12 11:30:00,3.21,3.21,3.2,3.2,44000.0,3.1067,3.1067,3.097,3.097,44000.0
2014-09-12 12:00:00,3.21,3.22,3.21,3.21,56000.0,3.1067,3.1164,3.1067,3.1067,56000.0
2014-09-12 12:30:00,3.2,3.21,3.2,3.21,52000.0,3.097,3.1067,3.097,3.1067,52000.0
2014-09-12 13:00:00,3.21,3.21,3.19,3.19,68000.0,3.1067,3.1067,3.0873,3.0873,68000.0
2014-09-12 13:30:00,3.19,3.2,3.19,3.2,72000.0,3.0873,3.097,3.0873,3.097,72000.0
2014-09-12 14:00:00,3.19,3.2,3.19,3.19,60000.0,3.0873,3.097,3.0873,3.0873,60000.0
2014-09-12 14:30:00,3.19,3.19,3.18,3.18,116000.0,3.0873,3.0873,3.0776,3.0776,116000.0
2014-09-12 15:00:00,3.18,3.2,3.18,3.2,308000.0,3.0776,3.097,3.0776,3.097,308000.0
2014-09-12 15:30:00,3.19,3.2,3.19,3.2,96000.0,3.0873,3.097,3.0873,3.097,96000.0
2014-09-15 09:30:00,3.21,3.21,3.15,3.16,188000.0,3.1067,3.1067,3.0486,3.0583,188000.0
2014-09-15 10:00:00,3.15,3.16,3.14,3.16,444000.0,3.0486,3.0583,3.0389,3.0583,444000.0
2014-09-15 10:30:00,3.15,3.15,3.15,3.15,64000.0,3.0486,3.0486,3.0486,3.0486,64000.0
2014-09-15 11:00:00,3.15,3.16,3.14,3.14,84000.0,3.0486,3.0583,3.0389,3.0389,84000.0
2014-09-15 11:30:00,3.15,3.15,3.14,3.14,124000.0,3.0486,3.0486,3.0389,3.0389,124000.0
2014-09-15 12:00:00,3.14,3.15,3.14,3.15,52000.0,3.0389,3.0486,3.0389,3.0486,52000.0
2014-09-15 12:30:00,3.15,3.15,3.15,3.15,156000.0,3.0486,3.0486,3.0486,3.0486,156000.0
2014-09-15 13:00:00,3.16,3.16,3.14,3.14,56000.0,3.0583,3.0583,3.0389,3.0389,56000.0
2014-09-15 13:30:00,3.15,3.15,3.13,3.13,144000.0,3.0486,3.0486,3.0293,3.0293,144000.0
2014-09-15 14:00:00,3.13,3.15,3.13,3.15,132000.0,3.0293,3.0486,3.0293,3.0486,132000.0
2014-09-15 14:30:00,3.15,3.16,3.15,3.15,172000.0,3.0486,3.0583,3.0486,3.0486,172000.0
2014-09-15 15:00:00,3.15,3.15,3.15,3.15,4000.0,3.0486,3.0486,3.0486,3.0486,4000.0
2014-09-15 15:30:00,3.15,3.15,3.14,3.14,92000.0,3.0486,3.0486,3.0389,3.0389,92000.0
2014-09-16 09:30:00,3.11,3.14,3.1,3.14,356000.0,3.0099,3.0389,3.0002,3.0389,356000.0
2014-09-16 10:00:00,3.14,3.16,3.14,3.15,164000.0,3.0389,3.0583,3.0389,3.0486,164000.0
2014-09-16 10:30:00,3.15,3.15,3.14,3.14,20000.0,3.0486,3.0486,3.0389,3.0389,20000.0
2014-09-16 11:00:00,3.13,3.15,3.13,3.15,88000.0,3.0293,3.0486,3.0293,3.0486,88000.0
2014-09-16 11:30:00,3.15,3.18,3.15,3.18,228000.0,3.0486,3.0776,3.0486,3.0776,228000.0
2014-09-16 12:00:00,3.18,3.19,3.18,3.19,36000.0,3.0776,3.0873,3.0776,3.0873,36000.0
2014-09-16 12:30:00,3.19,3.19,3.19,3.19,76000.0,3.0873,3.0873,3.0873,3.0873,76000.0
2014-09-16 13:00:00,3.19,3.2,3.19,3.2,144000.0,3.0873,3.097,3.0873,3.097,144000.0
2014-09-16 13:30:00,3.21,3.21,3.21,3.21,84000.0,3.1067,3.1067,3.1067,3.1067,84000.0
2014-09-16 14:00:00,3.21,3.22,3.21,3.22,112000.0,3.1067,3.1164,3.1067,3.1164,112000.0
2014-09-16 14:30:00,3.21,3.22,3.21,3.22,80000.0,3.1067,3.1164,3.1067,3.1164,80000.0
2014-09-16 15:00:00,3.21,3.22,3.21,3.22,48000.0,3.1067,3.1164,3.1067,3.1164,48000.0
2014-09-16 15:30:00,3.21,3.22,3.21,3.21,100000.0,3.1067,3.1164,3.1067,3.1067,100000.0
2014-09-17 09:30:00,3.21,3.23,3.21,3.23,280000.0,3.1067,3.126,3.1067,3.126,280000.0
2014-09-17 10:00:00,3.22,3.23,3.22,3.23,88000.0,3.1164,3.126,3.1164,3.126,88000.0
2014-09-17 10:30:00,3.23,3.23,3.21,3.21,44000.0,3.126,3.126,3.1067,3.1067,44000.0
2014-09-17 11:00:00,3.22,3.22,3.22,3.22,12000.0,3.1164,3.1164,3.1164,3.1164,12000.0
2014-09-17 11:30:00,3.22,3.22,3.22,3.22,36000.0,3.1164,3.1164,3.1164,3.1164,36000.0
2014-09-17 12:00:00,3.2,3.2,3.2,3.2,4000.0,3.097,3.097,3.097,3.097,4000.0
2014-09-17 12:30:00,3.2,3.2,3.2,3.2,8000.0,3.097,3.097,3.097,3.097,8000.0
2014-09-17 13:00:00,3.2,3.2,3.2,3.2,0.0,3.097,3.097,3.097,3.097,0.0
2014-09-17 13:30:00,3.21,3.21,3.21,3.21,8000.0,3.1067,3.1067,3.1067,3.1067,8000.0
2014-09-17 14:00:00,3.22,3.25,3.18,3.25,744000.0,3.1164,3.1454,3.0776,3.1454,744000.0
2014-09-17 14:30:00,3.24,3.25,3.22,3.25,200000.0,3.1357,3.1454,3.1164,3.1454,200000.0
2014-09-17 15:00:00,3.25,3.27,3.24,3.25,364000.0,3.1454,3.1647,3.1357,3.1454,364000.0
2014-09-17 15:30:00,3.24,3.24,3.22,3.23,276000.0,3.1357,3.1357,3.1164,3.126,276000.0
2014-09-18 09:30:00,3.26,3.27,3.26,3.27,256000.0,3.1551,3.1647,3.1551,3.1647,256000.0
2014-09-18 10:00:00,3.27,3.29,3.27,3.28,176000.0,3.1647,3.1841,3.1647,3.1744,176000.0
2014-09-18 10:30:00,3.28,3.29,3.28,3.28,212000.0,3.1744,3.1841,3.1744,3.1744,212000.0
2014-09-18 11:00:00,3.28,3.29,3.28,3.29,152000.0,3.1744,3.1841,3.1744,3.1841,152000.0
2014-09-18 11:30:00,3.28,3.29,3.28,3.28,60000.0,3.1744,3.1841,3.1744,3.1744,60000.0
2014-09-18 12:00:00,3.28,3.28,3.28,3.28,68000.0,3.1744,3.1744,3.1744,3.1744,68000.0
2014-09-18 12:30:00,3.28,3.29,3.28,3.29,36000.0,3.1744,3.1841,3.1744,3.1841,36000.0
2014-09-18 13:00:00,3.29,3.29,3.29,3.29,20000.0,3.1841,3.1841,3.1841,3.1841,20000.0
2014-09-18 13:30:00,3.28,3.28,3.28,3.28,8000.0,3.1744,3.1744,3.1744,3.1744,8000.0
2014-09-18 14:00:00,3.28,3.29,3.28,3.29,184000.0,3.1744,3.1841,3.1744,3.1841,184000.0
2014-09-18 14:30:00,3.29,3.29,3.29,3.29,28000.0,3.1841,3.1841,3.1841,3.1841,28000.0
2014-09-18 15:00:00,3.28,3.29,3.28,3.29,100000.0,3.1744,3.1841,3.1744,3.1841,100000.0
2014-09-18 15:30:00,3.29,3.3,3.29,3.3,644000.0,3.1841,3.1938,3.1841,3.1938,644000.0
2014-09-19 09:30:00,3.33,3.33,3.3,3.3,204000.0,3.2228,3.2228,3.1938,3.1938,204000.0
2014-09-19 10:00:00,3.3,3.31,3.3,3.3,304000.0,3.1938,3.2035,3.1938,3.1938,304000.0
2014-09-19 10:30:00,3.28,3.28,3.27,3.28,92000.0,3.1744,3.1744,3.1647,3.1744,92000.0
2014-09-19 11:00:00,3.28,3.29,3.28,3.28,272000.0,3.1744,3.1841,3.1744,3.1744,272000.0
2014-09-19 11:30:00,3.28,3.28,3.27,3.27,120000.0,3.1744,3.1744,3.1647,3.1647,120000.0
2014-09-19 12:00:00,3.26,3.26,3.25,3.25,132000.0,3.1551,3.1551,3.1454,3.1454,132000.0
2014-09-19 12:30:00,3.25,3.25,3.24,3.24,24000.0,3.1454,3.1454,3.1357,3.1357,24000.0
2014-09-19 13:00:00,3.25,3.25,3.23,3.24,212000.0,3.1454,3.1454,3.126,3.1357,212000.0
2014-09-19 13:30:00,3.25,3.26,3.25,3.26,88000.0,3.1454,3.1551,3.1454,3.1551,88000.0
2014-09-19 14:00:00,3.26,3.27,3.26,3.27,72000.0,3.1551,3.1647,3.1551,3.1647,72000.0
2014-09-19 14:30:00,3.28,3.29,3.28,3.29,44000.0,3.1744,3.1841,3.1744,3.1841,44000.0
2014-09-19 15:00:00,3.28,3.29,3.27,3.27,32000.0,3.1744,3.1841,3.1647,3.1647,32000.0
2014-09-19 15:30:00,3.28,3.29,3.27,3.28,100000.0,3.1744,3.1841,3.1647,3.1744,100000.0
2014-09-22 09:30:00,3.26,3.26,3.23,3.25,632000.0,3.1551,3.1551,3.126,3.1454,632000.0
2014-09-22 10:00:00,3.24,3.25,3.22,3.22,160000.0,3.1357,3.1454,3.1164,3.1164,160000.0
2014-09-22 10:30:00,3.22,3.22,3.2,3.2,108000.0,3.1164,3.1164,3.097,3.097,108000.0
2014-09-22 11:00:00,3.21,3.21,3.19,3.21,112000.0,3.1067,3.1067,3.0873,3.1067,112000.0
2014-09-22 11:30:00,3.21,3.21,3.19,3.19,196000.0,3.1067,3.1067,3.0873,3.0873,196000.0
2014-09-22 12:00:00,3.19,3.2,3.18,3.19,92000.0,3.0873,3.097,3.0776,3.0873,92000.0
2014-09-22 12:30:00,3.19,3.2,3.19,3.19,44000.0,3.0873,3.097,3.0873,3.0873,44000.0
2014-09-22 13:00:00,3.2,3.2,3.19,3.2,92000.0,3.097,3.097,3.0873,3.097,92000.0
2014-09-22 13:30:00,3.2,3.2,3.19,3.19,84000.0,3.097,3.097,3.0873,3.0873,84000.0
2014-09-22 14:00:00,3.19,3.19,3.18,3.18,84000.0,3.0873,3.0873,3.0776,3.0776,84000.0
2014-09-22 14:30:00,3.2,3.2,3.2,3.2,628000.0,3.097,3.097,3.097,3.097,628000.0
2014-09-22 15:00:00,3.2,3.2,3.19,3.19,1116000.0,3.097,3.097,3.0873,3.0873,1116000.0
2014-09-22 15:30:00,3.21,3.22,3.2,3.2,112000.0,3.1067,3.1164,3.097,3.097,112000.0
2014-09-23 09:30:00,3.19,3.22,3.17,3.22,252000.0,3.0873,3.1164,3.068,3.1164,252000.0
2014-09-23 10:00:00,3.22,3.22,3.2,3.2,172000.0,3.1164,3.1164,3.097,3.097,172000.0
2014-09-23 10:30:00,3.2,3.2,3.19,3.2,60000.0,3.097,3.097,3.0873,3.097,60000.0
2014-09-23 11:00:00,3.19,3.21,3.19,3.21,44000.0,3.0873,3.1067,3.0873,3.1067,44000.0
2014-09-23 11:30:00,3.21,3.21,3.21,3.21,60000.0,3.1067,3.1067,3.1067,3.1067,60000.0
2014-09-23 12:00:00,3.21,3.21,3.21,3.21,16000.0,3.1067,3.1067,3.1067,3.1067,16000.0
2014-09-23 12:30:00,3.21,3.21,3.2,3.2,20000.0,3.1067,3.1067,3.097,3.097,20000.0
2014-09-23 13:00:00,3.19,3.2,3.18,3.2,36000.0,3.0873,3.097,3.0776,3.097,36000.0
2014-09-23 13:30:00,3.2,3.21,3.19,3.19,64000.0,3.097,3.1067,3.0873,3.0873,64000.0
2014-09-23 14:00:00,3.19,3.19,3.18,3.19,40000.0,3.0873,3.0873,3.0776,3.0873,40000.0
2014-09-23 14:30:00,3.19,3.19,3.18,3.19,56000.0,3.0873,3.0873,3.0776,3.0873,56000.0
2014-09-23 15:00:00,3.19,3.19,3.18,3.18,24000.0,3.0873,3.0873,3.0776,3.0776,24000.0
2014-09-23 15:30:00,3.21,3.21,3.18,3.18,96000.0,3.1067,3.1067,3.0776,3.0776,96000.0
2014-09-24 09:30:00,3.17,3.2,3.16,3.18,516000.0,3.068,3.097,3.0583,3.0776,516000.0
2014-09-24 10:00:00,3.18,3.18,3.14,3.17,168000.0,3.0776,3.0776,3.0389,3.068,168000.0
2014-09-24 10:30:00,3.17,3.17,3.17,3.17,0.0,3.068,3.068,3.068,3.068,0.0
2014-09-24 11:00:00,3.18,3.22,3.18,3.22,88000.0,3.0776,3.1164,3.0776,3.1164,88000.0
2014-09-24 11:30:00,3.22,3.22,3.22,3.22,44000.0,3.1164,3.1164,3.1164,3.1164,44000.0
2014-09-24 12:00:00,3.22,3.22,3.21,3.22,140000.0,3.1164,3.1164,3.1067,3.1164,140000.0
2014-09-24 12:30:00,3.22,3.22,3.22,3.22,16000.0,3.1164,3.1164,3.1164,3.1164,16000.0
2014-09-24 13:00:00,3.22,3.22,3.22,3.22,104000.0,3.1164,3.1164,3.1164,3.1164,104000.0
2014-09-24 13:30:00,3.23,3.24,3.23,3.24,60000.0,3.126,3.1357,3.126,3.1357,60000.0
2014-09-24 14:00:00,3.23,3.24,3.22,3.24,60000.0,3.126,3.1357,3.1164,3.1357,60000.0
2014-09-24 14:30:00,3.22,3.23,3.22,3.23,56000.0,3.1164,3.126,3.1164,3.126,56000.0
2014-09-24 15:00:00,3.23,3.24,3.23,3.24,32000.0,3.126,3.1357,3.126,3.1357,32000.0
2014-09-24 15:30:00,3.24,3.25,3.23,3.24,164000.0,3.1357,3.1454,3.126,3.1357,164000.0
2014-09-25 09:30:00,3.21,3.21,3.13,3.14,328000.0,3.1067,3.1067,3.0293,3.0389,328000.0
2014-09-25 10:00:00,3.14,3.14,3.1,3.11,636000.0,3.0389,3.0389,3.0002,3.0099,636000.0
2014-09-25 10:30:00,3.1,3.1,3.06,3.09,624000.0,3.0002,3.0002,2.9615,2.9905,624000.0
2014-09-25 11:00:00,3.08,3.08,3.06,3.07,356000.0,2.9809,2.9809,2.9615,2.9712,356000.0
2014-09-25 11:30:00,3.08,3.09,3.06,3.06,248000.0,2.9809,2.9905,2.9615,2.9615,248000.0
2014-09-25 12:00:00,3.07,3.08,3.05,3.05,152000.0,2.9712,2.9809,2.9518,2.9518,152000.0
2014-09-25 12:30:00,3.05,3.06,3.05,3.06,160000.0,2.9518,2.9615,2.9518,2.9615,160000.0
2014-09-25 13:00:00,3.06,3.07,3.05,3.06,100000.0,2.9615,2.9712,2.9518,2.9615,100000.0
2014-09-25 13:30:00,3.07,3.07,3.05,3.05,144000.0,2.9712,2.9712,2.9518,2.9518,144000.0
2014-09-25 14:00:00,3.04,3.05,3.04,3.04,68000.0,2.9421,2.9518,2.9421,2.9421,68000.0
2014-09-25 14:30:00,3.04,3.06,3.04,3.06,68000.0,2.9421,2.9615,2.9421,2.9615,68000.0
2014-09-25 15:00:00,3.06,3.06,3.05,3.05,156000.0,2.9615,2.9615,2.9518,2.9518,156000.0
2014-09-25 15:30:00,3.05,3.07,3.04,3.04,416000.0,2.9518,2.9712,2.9421,2.9421,416000.0
2014-09-26 09:30:00,3.06,3.08,3.05,3.07,444000.0,2.9615,2.9809,2.9518,2.9712,444000.0
2014-09-26 10:00:00,3.08,3.1,3.07,3.07,376000.0,2.9809,3.0002,2.9712,2.9712,376000.0
2014-09-26 10:30:00,3.07,3.08,3.07,3.07,72000.0,2.9712,2.9809,2.9712,2.9712,72000.0
2014-09-26 11:00:00,3.09,3.09,3.07,3.08,128000.0,2.9905,2.9905,2.9712,2.9809,128000.0
2014-09-26 11:30:00,3.07,3.07,3.06,3.07,200000.0,2.9712,2.9712,2.9615,2.9712,200000.0
2014-09-26 12:00:00,3.07,3.08,3.07,3.08,36000.0,2.9712,2.9809,2.9712,2.9809,36000.0
2014-09-26 12:30:00,3.09,3.09,3.08,3.08,36000.0,2.9905,2.9905,2.9809,2.9809,36000.0
2014-09-26 13:00:00,3.08,3.09,3.08,3.09,112000.0,2.9809,2.9905,2.9809,2.9905,112000.0
2014-09-26 13:30:00,3.09,3.1,3.09,3.1,44000.0,2.9905,3.0002,2.9905,3.0002,44000.0
2014-09-26 14:00:00,3.1,3.14,3.1,3.13,528000.0,3.0002,3.0389,3.0002,3.0293,528000.0
2014-09-26 14:30:00,3.13,3.15,3.13,3.14,260000.0,3.0293,3.0486,3.0293,3.0389,260000.0
2014-09-26 15:00:00,3.14,3.14,3.14,3.14,80000.0,3.0389,3.0389,3.0389,3.0389,80000.0
2014-09-26 15:30:00,3.14,3.14,3.13,3.14,340000.0,3.0389,3.0389,3.0293,3.0389,340000.0
2014-09-29 09:30:00,3.05,3.07,3.03,3.06,668000.0,2.9518,2.9712,2.9325,2.9615,668000.0
2014-09-29 10:00:00,3.07,3.11,3.07,3.1,204000.0,2.9712,3.0099,2.9712,3.0002,204000.0
2014-09-29 10:30:00,3.09,3.11,3.09,3.1,236000.0,2.9905,3.0099,2.9905,3.0002,236000.0
2014-09-29 11:00:00,3.11,3.13,3.11,3.13,48000.0,3.0099,3.0293,3.0099,3.0293,48000.0
2014-09-29 11:30:00,3.13,3.13,3.12,3.13,80000.0,3.0293,3.0293,3.0196,3.0293,80000.0
2014-09-29 12:00:00,3.12,3.12,3.1,3.1,56000.0,3.0196,3.0196,3.0002,3.0002,56000.0
2014-09-29 12:30:00,3.1,3.11,3.1,3.11,16000.0,3.0002,3.0099,3.0002,3.0099,16000.0
2014-09-29 13:00:00,3.11,3.11,3.11,3.11,0.0,3.0099,3.0099,3.0099,3.0099,0.0
2014-09-29 13:30:00,3.12,3.12,3.11,3.12,40000.0,3.0196,3.0196,3.0099,3.0196,40000.0
2014-09-29 14:00:00,3.12,3.12,3.1,3.1,136000.0,3.0196,3.0196,3.0002,3.0002,136000.0
2014-09-29 14:30:00,3.1,3.1,3.1,3.1,76000.0,3.0002,3.0002,3.0002,3.0002,76000.0
2014-09-29 15:00:00,3.12,3.14,3.12,3.14,180000.0,3.0196,3.0389,3.0196,3.0389,180000.0
2014-09-29 15:30:00,3.14,3.14,3.13,3.13,216000.0,3.0389,3.0389,3.0293,3.0293,216000.0
2014-09-30 09:30:00,3.15,3.16,3.13,3.14,280000.0,3.0486,3.0583,3.0293,3.0389,280000.0
2014-09-30 10:00:00,3.13,3.16,3.12,3.16,120000.0,3.0293,3.0583,3.0196,3.0583,120000.0
2014-09-30 10:30:00,3.16,3.19,3.16,3.18,116000.0,3.0583,3.0873,3.0583,3.0776,116000.0
2014-09-30 11:00:00,3.19,3.2,3.18,3.2,212000.0,3.0873,3.097,3.0776,3.097,212000.0
2014-09-30 11:30:00,3.2,3.2,3.18,3.19,64000.0,3.097,3.097,3.0776,3.0873,64000.0
2014-09-30 12:00:00,3.18,3.19,3.18,3.18,172000.0,3.0776,3.0873,3.0776,3.0776,172000.0
2014-09-30 12:30:00,3.16,3.16,3.15,3.16,64000.0,3.0583,3.0583,3.0486,3.0583,64000.0
2014-09-30 13:00:00,3.16,3.16,3.16,3.16,16000.0,3.0583,3.0583,3.0583,3.0583,16000.0
2014-09-30 13:30:00,3.15,3.16,3.14,3.14,20000.0,3.0486,3.0583,3.0389,3.0389,20000.0
2014-09-30 14:00:00,3.14,3.15,3.14,3.14,48000.0,3.0389,3.0486,3.0389,3.0389,48000.0
2014-09-30 14:30:00,3.15,3.16,3.15,3.16,32000.0,3.0486,3.0583,3.0486,3.0583,32000.0
2014-09-30 15:00:00,3.17,3.17,3.16,3.16,48000.0,3.068,3.068,3.0583,3.0583,48000.0
2014-09-30 15:30:00,3.16,3.18,3.15,3.15,124000.0,3.0583,3.0776,3.0486,3.0486,124000.0
2014-10-01 09:30:00,3.12,3.12,3.08,3.09,340000.0,3.0196,3.0196,2.9809,2.9905,340000.0
2014-10-01 10:00:00,3.08,3.08,3.05,3.08,492000.0,2.9809,2.9809,2.9518,2.9809,492000.0
2014-10-01 10:30:00,3.07,3.07,3.05,3.06,240000.0,2.9712,2.9712,2.9518,2.9615,240000.0
2014-10-01 11:00:00,3.08,3.09,3.07,3.07,100000.0,2.9809,2.9905,2.9712,2.9712,100000.0
2014-10-01 11:30:00,3.07,3.07,3.05,3.07,48000.0,2.9712,2.9712,2.9518,2.9712,48000.0
2014-10-01 12:00:00,3.05,3.06,3.05,3.06,16000.0,2.9518,2.9615,2.9518,2.9615,16000.0
2014-10-01 12:30:00,3.05,3.05,3.03,3.04,132000.0,2.9518,2.9518,2.9325,2.9421,132000.0
2014-10-01 13:00:00,3.04,3.04,3.03,3.04,88000.0,2.9421,2.9421,2.9325,2.9421,88000.0
2014-10-01 13:30:00,3.03,3.03,3.0,3.0,240000.0,2.9325,2.9325,2.9034,2.9034,240000.0
2014-10-01 14:00:00,3.0,3.03,3.0,3.02,536000.0,2.9034,2.9325,2.9034,2.9228,536000.0
2014-10-01 14:30:00,3.02,3.02,3.0,3.0,88000.0,2.9228,2.9228,2.9034,2.9034,88000.0
2014-10-01 15:00:00,3.0,3.0,2.98,3.0,224000.0,2.9034,2.9034,2.8841,2.9034,224000.0
2014-10-01 15:30:00,3.01,3.02,3.0,3.01,1096000.0,2.9131,2.9228,2.9034,2.9131,1096000.0
2014-10-02 09:30:00,3.01,3.03,3.0,3.01,196000.0,2.9131,2.9325,2.9034,2.9131,196000.0
2014-10-02 10:00:00,2.99,3.01,2.99,3.01,176000.0,2.8938,2.9131,2.8938,2.9131,176000.0
2014-10-02 10:30:00,2.99,2.99,2.95,2.96,668000.0,2.8938,2.8938,2.855,2.8647,668000.0
2014-10-02 11:00:00,2.96,2.97,2.96,2.96,388000.0,2.8647,2.8744,2.8647,2.8647,388000.0
2014-10-02 11:30:00,2.96,2.96,2.91,2.94,664000.0,2.8647,2.8647,2.8163,2.8454,664000.0
2014-10-02 12:00:00,2.95,2.96,2.95,2.95,60000.0,2.855,2.8647,2.855,2.855,60000.0
2014-10-02 12:30:00,2.95,2.99,2.95,2.99,84000.0,2.855,2.8938,2.855,2.8938,84000.0
2014-10-02 13:00:00,2.99,3.01,2.98,3.01,312000.0,2.8938,2.9131,2.8841,2.9131,312000.0
2014-10-02 13:30:00,3.01,3.02,3.0,3.01,188000.0,2.9131,2.9228,2.9034,2.9131,188000.0
2014-10-02 14:00:00,3.0,3.03,3.0,3.02,308000.0,2.9034,2.9325,2.9034,2.9228,308000.0
2014-10-02 14:30:00,3.01,3.03,3.01,3.03,96000.0,2.9131,2.9325,2.9131,2.9325,96000.0
2014-10-02 15:00:00,3.03,3.03,3.01,3.01,284000.0,2.9325,2.9325,2.9131,2.9131,284000.0
2014-10-02 15:30:00,3.01,3.02,3.01,3.01,156000.0,2.9131,2.9228,2.9131,2.9131,156000.0
2014-10-03 09:30:00,3.06,3.08,3.03,3.07,580000.0,2.9615,2.9809,2.9325,2.9712,580000.0
2014-10-03 10:00:00,3.07,3.1,3.07,3.08,364000.0,2.9712,3.0002,2.9712,2.9809,364000.0
2014-10-03 10:30:00,3.07,3.08,3.07,3.08,268000.0,2.9712,2.9809,2.9712,2.9809,268000.0
2014-10-03 11:00:00,3.08,3.08,3.06,3.07,188000.0,2.9809,2.9809,2.9615,2.9712,188000.0
2014-10-03 11:30:00,3.08,3.08,3.06,3.06,176000.0,2.9809,2.9809,2.9615,2.9615,176000.0
2014-10-03 12:00:00,3.07,3.08,3.07,3.07,100000.0,2.9712,2.9809,2.9712,2.9712,100000.0
2014-10-03 12:30:00,3.08,3.09,3.08,3.09,232000.0,2.9809,2.9905,2.9809,2.9905,232000.0
2014-10-03 13:00:00,3.09,3.09,3.08,3.08,204000.0,2.9905,2.9905,2.9809,2.9809,204000.0
2014-10-03 13:30:00,3.08,3.09,3.08,3.09,40000.0,2.9809,2.9905,2.9809,2.9905,40000.0
2014-10-03 14:00:00,3.09,3.1,3.09,3.1,468000.0,2.9905,3.0002,2.9905,3.0002,468000.0
2014-10-03 14:30:00,3.1,3.1,3.1,3.1,68000.0,3.0002,3.0002,3.0002,3.0002,68000.0
2014-10-03 15:00:00,3.1,3.1,3.09,3.09,76000.0,3.0002,3.0002,2.9905,2.9905,76000.0
2014-10-03 15:30:00,3.09,3.1,3.08,3.08,200000.0,2.9905,3.0002,2.9809,2.9809,200000.0
2014-10-06 09:30:00,3.1,3.14,3.1,3.13,500000.0,3.0002,3.0389,3.0002,3.0293,500000.0
2014-10-06 10:00:00,3.13,3.14,3.1,3.1,144000.0,3.0293,3.0389,3.0002,3.0002,144000.0
2014-10-06 10:30:00,3.11,3.12,3.09,3.09,172000.0,3.0099,3.0196,2.9905,2.9905,172000.0
2014-10-06 11:00:00,3.1,3.11,3.09,3.09,116000.0,3.0002,3.0099,2.9905,2.9905,116000.0
2014-10-06 11:30:00,3.09,3.09,3.06,3.07,80000.0,2.9905,2.9905,2.9615,2.9712,80000.0
2014-10-06 12:00:00,3.08,3.09,3.08,3.09,56000.0,2.9809,2.9905,2.9809,2.9905,56000.0
2014-10-06 12:30:00,3.07,3.07,3.06,3.06,36000.0,2.9712,2.9712,2.9615,2.9615,36000.0
2014-10-06 13:00:00,3.08,3.1,3.08,3.1,116000.0,2.9809,3.0002,2.9809,3.0002,116000.0
2014-10-06 13:30:00,3.1,3.1,3.09,3.09,108000.0,3.0002,3.0002,2.9905,2.9905,108000.0
2014-10-06 14:00:00,3.08,3.1,3.08,3.1,32000.0,2.9809,3.0002,2.9809,3.0002,32000.0
2014-10-06 14:30:00,3.1,3.1,3.09,3.09,40000.0,3.0002,3.0002,2.9905,2.9905,40000.0
2014-10-06 15:00:00,3.09,3.09,3.07,3.09,148000.0,2.9905,2.9905,2.9712,2.9905,148000.0
2014-10-06 15:30:00,3.08,3.09,3.08,3.08,204000.0,2.9809,2.9905,2.9809,2.9809,204000.0
2014-10-07 09:30:00,3.04,3.04,3.01,3.01,452000.0,2.9421,2.9421,2.9131,2.9131,452000.0
2014-10-07 10:00:00,3.03,3.04,3.03,3.04,244000.0,2.9325,2.9421,2.9325,2.9421,244000.0
2014-10-07 10:30:00,3.06,3.06,3.03,3.03,160000.0,2.9615,2.9615,2.9325,2.9325,160000.0
2014-10-07 11:00:00,3.02,3.02,3.01,3.01,320000.0,2.9228,2.9228,2.9131,2.9131,320000.0
2014-10-07 11:30:00,3.01,3.03,3.0,3.02,300000.0,2.9131,2.9325,2.9034,2.9228,300000.0
2014-10-07 12:00:00,3.03,3.03,3.03,3.03,108000.0,2.9325,2.9325,2.9325,2.9325,108000.0
2014-10-07 12:30:00,3.03,3.03,3.02,3.02,16000.0,2.9325,2.9325,2.9228,2.9228,16000.0
2014-10-07 13:00:00,3.01,3.01,3.0,3.01,176000.0,2.9131,2.9131,2.9034,2.9131,176000.0
2014-10-07 13:30:00,3.02,3.02,3.01,3.02,140000.0,2.9228,2.9228,2.9131,2.9228,140000.0
2014-10-07 14:00:00,3.01,3.01,2.98,2.99,316000.0,2.9131,2.9131,2.8841,2.8938,316000.0
2014-10-07 14:30:00,2.98,2.99,2.98,2.98,220000.0,2.8841,2.8938,2.8841,2.8841,220000.0
2014-10-07 15:00:00,2.98,2.98,2.95,2.96,328000.0,2.8841,2.8841,2.855,2.8647,328000.0
2014-10-07 15:30:00,2.97,2.98,2.94,2.94,340000.0,2.8744,2.8841,2.8454,2.8454,340000.0
2014-10-08 09:30:00,2.94,2.96,2.92,2.92,280000.0,2.8454,2.8647,2.826,2.826,280000.0
2014-10-08 10:00:00,2.91,2.95,2.91,2.94,244000.0,2.8163,2.855,2.8163,2.8454,244000.0
2014-10-08 10:30:00,2.93,2.93,2.9,2.9,124000.0,2.8357,2.8357,2.8067,2.8067,124000.0
2014-10-08 11:00:00,2.9,2.95,2.89,2.95,168000.0,2.8067,2.855,2.797,2.855,168000.0
2014-10-08 11:30:00,2.94,2.95,2.93,2.94,1072000.0,2.8454,2.855,2.8357,2.8454,1072000.0
2014-10-08 12:00:00,2.95,2.95,2.95,2.95,36000.0,2.855,2.855,2.855,2.855,36000.0
2014-10-08 12:30:00,2.94,2.96,2.94,2.95,76000.0,2.8454,2.8647,2.8454,2.855,76000.0
2014-10-08 13:00:00,2.96,2.96,2.96,2.96,12000.0,2.8647,2.8647,2.8647,2.8647,12000.0
2014-10-08 13:30:00,2.98,2.99,2.98,2.99,72000.0,2.8841,2.8938,2.8841,2.8938,72000.0
2014-10-08 14:00:00,2.99,3.06,2.99,3.06,548000.0,2.8938,2.9615,2.8938,2.9615,548000.0
2014-10-08 14:30:00,3.07,3.07,3.05,3.06,352000.0,2.9712,2.9712,2.9518,2.9615,352000.0
2014-10-08 15:00:00,3.07,3.11,3.07,3.11,300000.0,2.9712,3.0099,2.9712,3.0099,300000.0
2014-10-08 15:30:00,3.1,3.11,3.1,3.1,484000.0,3.0002,3.0099,3.0002,3.0002,484000.0
2014-10-09 09:30:00,3.09,3.11,3.07,3.07,456000.0,2.9905,3.0099,2.9712,2.9712,456000.0
2014-10-09 10:00:00,3.08,3.08,3.06,3.07,192000.0,2.9809,2.9809,2.9615,2.9712,192000.0
2014-10-09 10:30:00,3.06,3.06,3.05,3.06,264000.0,2.9615,2.9615,2.9518,2.9615,264000.0
2014-10-09 11:00:00,3.07,3.09,3.06,3.09,136000.0,2.9712,2.9905,2.9615,2.9905,136000.0
2014-10-09 11:30:00,3.08,3.08,3.0,3.01,228000.0,2.9809,2.9809,2.9034,2.9131,228000.0
2014-10-09 12:00:00,3.01,3.02,2.97,2.97,140000.0,2.9131,2.9228,2.8744,2.8744,140000.0
2014-10-09 12:30:00,2.98,3.0,2.97,2.99,200000.0,2.8841,2.9034,2.8744,2.8938,200000.0
2014-10-09 13:00:00,2.98,2.98,2.95,2.98,740000.0,2.8841,2.8841,2.855,2.8841,740000.0
2014-10-09 13:30:00,2.97,3.0,2.96,2.97,436000.0,2.8744,2.9034,2.8647,2.8744,436000.0
2014-10-09 14:00:00,2.96,2.96,2.94,2.96,156000.0,2.8647,2.8647,2.8454,2.8647,156000.0
2014-10-09 14:30:00,2.95,2.97,2.94,2.95,160000.0,2.855,2.8744,2.8454,2.855,160000.0
2014-10-09 15:00:00,2.96,2.97,2.94,2.97,176000.0,2.8647,2.8744,2.8454,2.8744,176000.0
2014-10-09 15:30:00,2.99,2.99,2.95,2.95,244000.0,2.8938,2.8938,2.855,2.855,244000.0
2014-10-10 09:30:00,2.9,2.93,2.86,2.9,844000.0,2.8067,2.8357,2.7679,2.8067,844000.0
2014-10-10 10:00:00,2.89,2.89,2.8,2.8,1680000.0,2.797,2.797,2.7099,2.7099,1680000.0
2014-10-10 10:30:00,2.8,2.85,2.79,2.83,636000.0,2.7099,2.7583,2.7002,2.7389,636000.0
2014-10-10 11:00:00,2.84,2.85,2.81,2.82,364000.0,2.7486,2.7583,2.7196,2.7292,364000.0
2014-10-10 11:30:00,2.82,2.85,2.81,2.83,344000.0,2.7292,2.7583,2.7196,2.7389,344000.0
2014-10-10 12:00:00,2.83,2.86,2.83,2.85,876000.0,2.7389,2.7679,2.7389,2.7583,876000.0
2014-10-10 12:30:00,2.88,2.88,2.85,2.85,104000.0,2.7873,2.7873,2.7583,2.7583,104000.0
2014-10-10 13:00:00,2.85,2.85,2.82,2.82,84000.0,2.7583,2.7583,2.7292,2.7292,84000.0
2014-10-10 13:30:00,2.82,2.84,2.82,2.83,240000.0,2.7292,2.7486,2.7292,2.7389,240000.0
2014-10-10 14:00:00,2.83,2.83,2.81,2.81,108000.0,2.7389,2.7389,2.7196,2.7196,108000.0
2014-10-10 14:30:00,2.82,2.82,2.79,2.8,352000.0,2.7292,2.7292,2.7002,2.7099,352000.0
2014-10-10 15:00:00,2.8,2.8,2.75,2.76,348000.0,2.7099,2.7099,2.6615,2.6712,348000.0
2014-10-10 15:30:00,2.76,2.76,2.72,2.72,788000.0,2.6712,2.6712,2.6324,2.6324,788000.0
2014-10-13 09:30:00,2.72,2.74,2.68,2.7,1492000.0,2.6324,2.6518,2.5937,2.6131,1492000.0
2014-10-13 10:00:00,2.7,2.71,2.67,2.67,384000.0,2.6131,2.6228,2.5841,2.5841,384000.0
2014-10-13 10:30:00,2.67,2.71,2.65,2.7,1004000.0,2.5841,2.6228,2.5647,2.6131,1004000.0
2014-10-13 11:00:00,2.71,2.73,2.68,2.7,260000.0,2.6228,2.6421,2.5937,2.6131,260000.0
2014-10-13 11:30:00,2.7,2.75,2.7,2.75,200000.0,2.6131,2.6615,2.6131,2.6615,200000.0
2014-10-13 12:00:00,2.73,2.76,2.73,2.76,456000.0,2.6421,2.6712,2.6421,2.6712,456000.0
2014-10-13 12:30:00,2.76,2.78,2.76,2.77,252000.0,2.6712,2.6905,2.6712,2.6808,252000.0
2014-10-13 13:00:00,2.77,2.78,2.73,2.73,52000.0,2.6808,2.6905,2.6421,2.6421,52000.0
2014-10-13 13:30:00,2.77,2.77,2.74,2.75,32000.0,2.6808,2.6808,2.6518,2.6615,32000.0
2014-10-13 14:00:00,2.73,2.75,2.73,2.75,68000.0,2.6421,2.6615,2.6421,2.6615,68000.0
2014-10-13 14:30:00,2.75,2.75,2.72,2.73,44000.0,2.6615,2.6615,2.6324,2.6421,44000.0
2014-10-13 15:00:00,2.72,2.72,2.7,2.7,28000.0,2.6324,2.6324,2.6131,2.6131,28000.0
2014-10-13 15:30:00,2.69,2.69,2.62,2.63,448000.0,2.6034,2.6034,2.5357,2.5453,448000.0
2014-10-14 09:30:00,2.66,2.7,2.65,2.65,816000.0,2.5744,2.6131,2.5647,2.5647,816000.0
2014-10-14 10:00:00,2.66,2.68,2.64,2.65,392000.0,2.5744,2.5937,2.555,2.5647,392000.0
2014-10-14 10:30:00,2.65,2.69,2.64,2.68,156000.0,2.5647,2.6034,2.555,2.5937,156000.0
2014-10-14 11:00:00,2.68,2.71,2.68,2.69,220000.0,2.5937,2.6228,2.5937,2.6034,220000.0
2014-10-14 11:30:00,2.7,2.73,2.69,2.72,404000.0,2.6131,2.6421,2.6034,2.6324,404000.0
2014-10-14 12:00:00,2.72,2.73,2.7,2.7,120000.0,2.6324,2.6421,2.6131,2.6131,120000.0
2014-10-14 12:30:00,2.7,2.7,2.7,2.7,48000.0,2.6131,2.6131,2.6131,2.6131,48000.0
2014-10-14 13:00:00,2.69,2.71,2.68,2.69,56000.0,2.6034,2.6228,2.5937,2.6034,56000.0
2014-10-14 13:30:00,2.69,2.69,2.67,2.69,144000.0,2.6034,2.6034,2.5841,2.6034,144000.0
2014-10-14 14:00:00,2.69,2.69,2.66,2.66,52000.0,2.6034,2.6034,2.5744,2.5744,52000.0
2014-10-14 14:30:00,2.66,2.67,2.65,2.65,152000.0,2.5744,2.5841,2.5647,2.5647,152000.0
2014-10-14 15:00:00,2.67,2.67,2.62,2.64,624000.0,2.5841,2.5841,2.5357,2.555,624000.0
2014-10-14 15:30:00,2.63,2.68,2.63,2.63,208000.0,2.5453,2.5937,2.5453,2.5453,208000.0
2014-10-15 09:30:00,2.54,2.58,2.49,2.56,1328000.0,2.4582,2.497,2.4099,2.4776,1328000.0
2014-10-15 10:00:00,2.57,2.6,2.56,2.56,300000.0,2.4873,2.5163,2.4776,2.4776,300000.0
2014-10-15 10:30:00,2.55,2.58,2.54,2.56,440000.0,2.4679,2.497,2.4582,2.4776,440000.0
2014-10-15 11:00:00,2.55,2.59,2.53,2.53,376000.0,2.4679,2.5066,2.4486,2.4486,376000.0
2014-10-15 11:30:00,2.54,2.54,2.51,2.53,336000.0,2.4582,2.4582,2.4292,2.4486,336000.0
2014-10-15 12:00:00,2.52,2.53,2.49,2.49,388000.0,2.4389,2.4486,2.4099,2.4099,388000.0
2014-10-15 12:30:00,2.5,2.5,2.44,2.46,404000.0,2.4195,2.4195,2.3615,2.3808,404000.0
2014-10-15 13:00:00,2.46,2.49,2.41,2.42,960000.0,2.3808,2.4099,2.3324,2.3421,960000.0
2014-10-15 13:30:00,2.42,2.47,2.41,2.45,688000.0,2.3421,2.3905,2.3324,2.3711,688000.0
2014-10-15 14:00:00,2.44,2.5,2.42,2.47,672000.0,2.3615,2.4195,2.3421,2.3905,672000.0
2014-10-15 14:30:00,2.48,2.52,2.48,2.51,1628000.0,2.4002,2.4389,2.4002,2.4292,1628000.0
2014-10-15 15:00:00,2.52,2.57,2.51,2.57,1212000.0,2.4389,2.4873,2.4292,2.4873,1212000.0
2014-10-15 15:30:00,2.58,2.62,2.57,2.59,1040000.0,2.497,2.5357,2.4873,2.5066,1040000.0
2014-10-16 09:30:00,2.51,2.53,2.42,2.53,708000.0,2.4292,2.4486,2.3421,2.4486,708000.0
2014-10-16 10:00:00,2.52,2.55,2.45,2.5,824000.0,2.4389,2.4679,2.3711,2.4195,824000.0
2014-10-16 10:30:00,2.51,2.56,2.5,2.53,596000.0,2.4292,2.4776,2.4195,2.4486,596000.0
2014-10-16 11:00:00,2.53,2.56,2.51,2.56,720000.0,2.4486,2.4776,2.4292,2.4776,720000.0
2014-10-16 11:30:00,2.55,2.58,2.51,2.52,920000.0,2.4679,2.497,2.4292,2.4389,920000.0
2014-10-16 12:00:00,2.52,2.54,2.51,2.52,396000.0,2.4389,2.4582,2.4292,2.4389,396000.0
2014-10-16 12:30:00,2.52,2.54,2.5,2.54,544000.0,2.4389,2.4582,2.4195,2.4582,544000.0
2014-10-16 13:00:00,2.55,2.59,2.55,2.57,728000.0,2.4679,2.5066,2.4679,2.4873,728000.0
2014-10-16 13:30:00,2.57,2.59,2.55,2.55,732000.0,2.4873,2.5066,2.4679,2.4679,732000.0
2014-10-16 14:00:00,2.55,2.57,2.54,2.55,404000.0,2.4679,2.4873,2.4582,2.4679,404000.0
2014-10-16 14:30:00,2.56,2.57,2.52,2.53,304000.0,2.4776,2.4873,2.4389,2.4486,304000.0
2014-10-16 15:00:00,2.53,2.56,2.52,2.55,400000.0,2.4486,2.4776,2.4389,2.4679,400000.0
2014-10-16 15:30:00,2.56,2.56,2.53,2.53,316000.0,2.4776,2.4776,2.4486,2.4486,316000.0
2014-10-17 09:30:00,2.64,2.64,2.59,2.61,512000.0,2.555,2.555,2.5066,2.526,512000.0
2014-10-17 10:00:00,2.61,2.64,2.61,2.64,500000.0,2.526,2.555,2.526,2.555,500000.0
2014-10-17 10:30:00,2.64,2.64,2.63,2.64,60000.0,2.555,2.555,2.5453,2.555,60000.0
2014-10-17 11:00:00,2.64,2.67,2.64,2.67,172000.0,2.555,2.5841,2.555,2.5841,172000.0
2014-10-17 11:30:00,2.66,2.68,2.66,2.67,636000.0,2.5744,2.5937,2.5744,2.5841,636000.0
2014-10-17 12:00:00,2.67,2.67,2.65,2.66,212000.0,2.5841,2.5841,2.5647,2.5744,212000.0
2014-10-17 12:30:00,2.66,2.67,2.64,2.65,768000.0,2.5744,2.5841,2.555,2.5647,768000.0
2014-10-17 13:00:00,2.66,2.66,2.63,2.63,224000.0,2.5744,2.5744,2.5453,2.5453,224000.0
2014-10-17 13:30:00,2.63,2.63,2.63,2.63,56000.0,2.5453,2.5453,2.5453,2.5453,56000.0
2014-10-17 14:00:00,2.63,2.63,2.61,2.61,448000.0,2.5453,2.5453,2.526,2.526,448000.0
2014-10-17 14:30:00,2.62,2.63,2.61,2.63,48000.0,2.5357,2.5453,2.526,2.5453,48000.0
2014-10-17 15:00:00,2.61,2.64,2.61,2.64,76000.0,2.526,2.555,2.526,2.555,76000.0
2014-10-17 15:30:00,2.64,2.66,2.63,2.63,176000.0,2.555,2.5744,2.5453,2.5453,176000.0
2014-10-20 09:30:00,2.57,2.61,2.55,2.61,344000.0,2.4873,2.526,2.4679,2.526,344000.0
2014-10-20 10:00:00,2.61,2.64,2.6,2.63,216000.0,2.526,2.555,2.5163,2.5453,216000.0
2014-10-20 10:30:00,2.63,2.64,2.62,2.63,484000.0,2.5453,2.555,2.5357,2.5453,484000.0
2014-10-20 11:00:00,2.63,2.65,2.62,2.65,752000.0,2.5453,2.5647,2.5357,2.5647,752000.0
2014-10-20 11:30:00,2.64,2.65,2.63,2.64,184000.0,2.555,2.5647,2.5453,2.555,184000.0
2014-10-20 12:00:00,2.65,2.66,2.64,2.64,124000.0,2.5647,2.5744,2.555,2.555,124000.0
2014-10-20 12:30:00,2.64,2.64,2.63,2.63,68000.0,2.555,2.555,2.5453,2.5453,68000.0
2014-10-20 13:00:00,2.63,2.65,2.63,2.64,216000.0,2.5453,2.5647,2.5453,2.555,216000.0
2014-10-20 13:30:00,2.66,2.66,2.64,2.65,288000.0,2.5744,2.5744,2.555,2.5647,288000.0
2014-10-20 14:00:00,2.65,2.66,2.65,2.66,332000.0,2.5647,2.5744,2.5647,2.5744,332000.0
2014-10-20 14:30:00,2.66,2.67,2.65,2.66,192000.0,2.5744,2.5841,2.5647,2.5744,192000.0
2014-10-20 15:00:00,2.67,2.68,2.67,2.67,224000.0,2.5841,2.5937,2.5841,2.5841,224000.0
2014-10-20 15:30:00,2.67,2.69,2.67,2.69,536000.0,2.5841,2.6034,2.5841,2.6034,536000.0
2014-10-21 09:30:00,2.77,2.77,2.75,2.76,968000.0,2.6808,2.6808,2.6615,2.6712,968000.0
2014-10-21 10:00:00,2.76,2.78,2.75,2.78,676000.0,2.6712,2.6905,2.6615,2.6905,676000.0
2014-10-21 10:30:00,2.77,2.79,2.77,2.78,144000.0,2.6808,2.7002,2.6808,2.6905,144000.0
2014-10-21 11:00:00,2.79,2.79,2.78,2.79,200000.0,2.7002,2.7002,2.6905,2.7002,200000.0
2014-10-21 11:30:00,2.79,2.8,2.79,2.79,244000.0,2.7002,2.7099,2.7002,2.7002,244000.0
2014-10-21 12:00:00,2.8,2.8,2.79,2.8,272000.0,2.7099,2.7099,2.7002,2.7099,272000.0
2014-10-21 12:30:00,2.8,2.8,2.79,2.79,904000.0,2.7099,2.7099,2.7002,2.7002,904000.0
2014-10-21 13:00:00,2.79,2.8,2.79,2.8,252000.0,2.7002,2.7099,2.7002,2.7099,252000.0
2014-10-21 13:30:00,2.8,2.82,2.8,2.82,184000.0,2.7099,2.7292,2.7099,2.7292,184000.0
2014-10-21 14:00:00,2.81,2.82,2.81,2.82,248000.0,2.7196,2.7292,2.7196,2.7292,248000.0
2014-10-21 14:30:00,2.83,2.83,2.82,2.83,340000.0,2.7389,2.7389,2.7292,2.7389,340000.0
2014-10-21 15:00:00,2.83,2.85,2.83,2.85,208000.0,2.7389,2.7583,2.7389,2.7583,208000.0
2014-10-21 15:30:00,2.84,2.85,2.83,2.85,344000.0,2.7486,2.7583,2.7389,2.7583,344000.0
2014-10-22 09:30:00,2.88,2.89,2.85,2.89,484000.0,2.7873,2.797,2.7583,2.797,484000.0
2014-10-22 10:00:00,2.88,2.88,2.86,2.88,256000.0,2.7873,2.7873,2.7679,2.7873,256000.0
2014-10-22 10:30:00,2.88,2.88,2.87,2.87,556000.0,2.7873,2.7873,2.7776,2.7776,556000.0
2014-10-22 11:00:00,2.87,2.89,2.87,2.89,192000.0,2.7776,2.797,2.7776,2.797,192000.0
2014-10-22 11:30:00,2.89,2.89,2.88,2.88,92000.0,2.797,2.797,2.7873,2.7873,92000.0
2014-10-22 12:00:00,2.87,2.87,2.85,2.86,600000.0,2.7776,2.7776,2.7583,2.7679,600000.0
2014-10-22 12:30:00,2.85,2.85,2.82,2.84,344000.0,2.7583,2.7583,2.7292,2.7486,344000.0
2014-10-22 13:00:00,2.85,2.86,2.84,2.84,160000.0,2.7583,2.7679,2.7486,2.7486,160000.0
2014-10-22 13:30:00,2.83,2.84,2.83,2.84,84000.0,2.7389,2.7486,2.7389,2.7486,84000.0
2014-10-22 14:00:00,2.83,2.84,2.83,2.83,56000.0,2.7389,2.7486,2.7389,2.7389,56000.0
2014-10-22 14:30:00,2.83,2.84,2.82,2.84,140000.0,2.7389,2.7486,2.7292,2.7486,140000.0
2014-10-22 15:00:00,2.84,2.84,2.83,2.83,80000.0,2.7486,2.7486,2.7389,2.7389,80000.0
2014-10-22 15:30:00,2.82,2.82,2.8,2.8,212000.0,2.7292,2.7292,2.7099,2.7099,212000.0
2014-10-23 09:30:00,2.88,2.88,2.85,2.86,496000.0,2.7873,2.7873,2.7583,2.7679,496000.0
2014-10-23 10:00:00,2.86,2.9,2.86,2.89,528000.0,2.7679,2.8067,2.7679,2.797,528000.0
2014-10-23 10:30:00,2.89,2.91,2.89,2.9,60000.0,2.797,2.8163,2.797,2.8067,60000.0
2014-10-23 11:00:00,2.9,2.91,2.9,2.9,348000.0,2.8067,2.8163,2.8067,2.8067,348000.0
2014-10-23 11:30:00,2.9,2.91,2.9,2.9,208000.0,2.8067,2.8163,2.8067,2.8067,208000.0
2014-10-23 12:00:00,2.91,2.92,2.9,2.92,144000.0,2.8163,2.826,2.8067,2.826,144000.0
2014-10-23 12:30:00,2.91,2.91,2.9,2.9,52000.0,2.8163,2.8163,2.8067,2.8067,52000.0
2014-10-23 13:00:00,2.9,2.91,2.9,2.9,36000.0,2.8067,2.8163,2.8067,2.8067,36000.0
2014-10-23 13:30:00,2.92,2.92,2.92,2.92,48000.0,2.826,2.826,2.826,2.826,48000.0
2014-10-23 14:00:00,2.92,2.94,2.92,2.94,76000.0,2.826,2.8454,2.826,2.8454,76000.0
2014-10-23 14:30:00,2.94,2.94,2.9,2.91,464000.0,2.8454,2.8454,2.8067,2.8163,464000.0
2014-10-23 15:00:00,2.9,2.9,2.89,2.89,220000.0,2.8067,2.8067,2.797,2.797,220000.0
2014-10-23 15:30:00,2.9,2.91,2.89,2.9,188000.0,2.8067,2.8163,2.797,2.8067,188000.0
2014-10-24 09:30:00,2.93,2.94,2.92,2.92,404000.0,2.8357,2.8454,2.826,2.826,404000.0
2014-10-24 10:00:00,2.91,2.92,2.89,2.91,392000.0,2.8163,2.826,2.797,2.8163,392000.0
2014-10-24 10:30:00,2.93,2.94,2.93,2.94,24000.0,2.8357,2.8454,2.8357,2.8454,24000.0
2014-10-24 11:00:00,2.93,2.94,2.93,2.94,96000.0,2.8357,2.8454,2.8357,2.8454,96000.0
2014-10-24 11:30:00,2.94,2.95,2.94,2.95,68000.0,2.8454,2.855,2.8454,2.855,68000.0
2014-10-24 12:00:00,2.94,2.96,2.94,2.95,48000.0,2.8454,2.8647,2.8454,2.855,48000.0
2014-10-24 12:30:00,2.94,2.94,2.93,2.93,164000.0,2.8454,2.8454,2.8357,2.8357,164000.0
2014-10-24 13:00:00,2.93,2.93,2.92,2.93,20000.0,2.8357,2.8357,2.826,2.8357,20000.0
2014-10-24 13:30:00,2.94,2.95,2.94,2.95,28000.0,2.8454,2.855,2.8454,2.855,28000.0
2014-10-24 14:00:00,2.95,2.96,2.95,2.95,212000.0,2.855,2.8647,2.855,2.855,212000.0
2014-10-24 14:30:00,2.95,2.96,2.95,2.95,84000.0,2.855,2.8647,2.855,2.855,84000.0
2014-10-24 15:00:00,2.96,2.96,2.95,2.95,336000.0,2.8647,2.8647,2.855,2.855,336000.0
2014-10-24 15:30:00,2.95,2.98,2.95,2.97,316000.0,2.855,2.8841,2.855,2.8744,316000.0
2014-10-27 09:30:00,2.98,2.98,2.94,2.95,592000.0,2.8841,2.8841,2.8454,2.855,592000.0
2014-10-27 10:00:00,2.94,2.97,2.94,2.97,136000.0,2.8454,2.8744,2.8454,2.8744,136000.0
2014-10-27 10:30:00,2.97,2.99,2.97,2.99,56000.0,2.8744,2.8938,2.8744,2.8938,56000.0
2014-10-27 11:00:00,2.99,3.0,2.99,2.99,72000.0,2.8938,2.9034,2.8938,2.8938,72000.0
2014-10-27 11:30:00,2.99,2.99,2.99,2.99,0.0,2.8938,2.8938,2.8938,2.8938,0.0
2014-10-27 12:00:00,2.98,2.98,2.97,2.97,24000.0,2.8841,2.8841,2.8744,2.8744,24000.0
2014-10-27 12:30:00,2.97,2.97,2.97,2.97,16000.0,2.8744,2.8744,2.8744,2.8744,16000.0
2014-10-27 13:00:00,2.99,3.0,2.99,2.99,80000.0,2.8938,2.9034,2.8938,2.8938,80000.0
2014-10-27 13:30:00,2.98,2.98,2.98,2.98,188000.0,2.8841,2.8841,2.8841,2.8841,188000.0
2014-10-27 14:00:00,2.98,2.98,2.98,2.98,92000.0,2.8841,2.8841,2.8841,2.8841,92000.0
2014-10-27 14:30:00,2.97,2.98,2.97,2.97,52000.0,2.8744,2.8841,2.8744,2.8744,52000.0
2014-10-27 15:00:00,2.98,2.99,2.98,2.99,56000.0,2.8841,2.8938,2.8841,2.8938,56000.0
2014-10-27 15:30:00,2.99,2.99,2.98,2.98,152000.0,2.8938,2.8938,2.8841,2.8841,152000.0
2014-10-28 09:30:00,3.02,3.05,3.01,3.05,584000.0,2.9228,2.9518,2.9131,2.9518,584000.0
2014-10-28 10:00:00,3.06,3.06,3.04,3.04,176000.0,2.9615,2.9615,2.9421,2.9421,176000.0
2014-10-28 10:30:00,3.04,3.05,3.04,3.05,324000.0,2.9421,2.9518,2.9421,2.9518,324000.0
2014-10-28 11:00:00,3.06,3.06,3.06,3.06,100000.0,2.9615,2.9615,2.9615,2.9615,100000.0
2014-10-28 11:30:00,3.06,3.06,3.05,3.05,164000.0,2.9615,2.9615,2.9518,2.9518,164000.0
2014-10-28 12:00:00,3.05,3.05,3.05,3.05,76000.0,2.9518,2.9518,2.9518,2.9518,76000.0
2014-10-28 12:30:00,3.04,3.05,3.04,3.05,52000.0,2.9421,2.9518,2.9421,2.9518,52000.0
2014-10-28 13:00:00,3.05,3.05,3.05,3.05,196000.0,2.9518,2.9518,2.9518,2.9518,196000.0
2014-10-28 13:30:00,3.06,3.07,3.06,3.07,20000.0,2.9615,2.9712,2.9615,2.9712,20000.0
2014-10-28 14:00:00,3.07,3.07,3.07,3.07,132000.0,2.9712,2.9712,2.9712,2.9712,132000.0
2014-10-28 14:30:00,3.07,3.08,3.07,3.07,188000.0,2.9712,2.9809,2.9712,2.9712,188000.0
2014-10-28 15:00:00,3.08,3.09,3.08,3.09,104000.0,2.9809,2.9905,2.9809,2.9905,104000.0
2014-10-28 15:30:00,3.09,3.11,3.08,3.11,340000.0,2.9905,3.0099,2.9809,3.0099,340000.0
2014-10-29 09:30:00,3.08,3.13,3.08,3.12,740000.0,2.9809,3.0293,2.9809,3.0196,740000.0
2014-10-29 10:00:00,3.11,3.12,3.1,3.11,272000.0,3.0099,3.0196,3.0002,3.0099,272000.0
2014-10-29 10:30:00,3.11,3.11,3.1,3.1,92000.0,3.0099,3.0099,3.0002,3.0002,92000.0
2014-10-29 11:00:00,3.1,3.11,3.1,3.1,440000.0,3.0002,3.0099,3.0002,3.0002,440000.0
2014-10-29 11:30:00,3.1,3.1,3.1,3.1,32000.0,3.0002,3.0002,3.0002,3.0002,32000.0
2014-10-29 12:00:00,3.1,3.1,3.08,3.08,128000.0,3.0002,3.0002,2.9809,2.9809,128000.0
2014-10-29 12:30:00,3.08,3.09,3.08,3.08,92000.0,2.9809,2.9905,2.9809,2.9809,92000.0
2014-10-29 13:00:00,3.08,3.09,3.08,3.09,8000.0,2.9809,2.9905,2.9809,2.9905,8000.0
2014-10-29 13:30:00,3.09,3.09,3.07,3.09,176000.0,2.9905,2.9905,2.9712,2.9905,176000.0
2014-10-29 14:00:00,3.08,3.08,3.04,3.08,756000.0,2.9809,2.9809,2.9421,2.9809,756000.0
2014-10-29 14:30:00,3.09,3.09,3.05,3.06,92000.0,2.9905,2.9905,2.9518,2.9615,92000.0
2014-10-29 15:00:00,3.08,3.08,3.05,3.07,1380000.0,2.9809,2.9809,2.9518,2.9712,1380000.0
2014-10-29 15:30:00,3.08,3.1,3.08,3.09,160000.0,2.9809,3.0002,2.9809,2.9905,160000.0
2014-10-30 09:30:00,3.06,3.11,3.06,3.08,424000.0,2.9615,3.0099,2.9615,2.9809,424000.0
2014-10-30 10:00:00,3.06,3.07,3.06,3.07,156000.0,2.9615,2.9712,2.9615,2.9712,156000.0
2014-10-30 10:30:00,3.07,3.07,3.05,3.05,76000.0,2.9712,2.9712,2.9518,2.9518,76000.0
2014-10-30 11:00:00,3.08,3.08,3.07,3.07,64000.0,2.9809,2.9809,2.9712,2.9712,64000.0
2014-10-30 11:30:00,3.07,3.09,3.07,3.09,68000.0,2.9712,2.9905,2.9712,2.9905,68000.0
2014-10-30 12:00:00,3.09,3.09,3.08,3.09,124000.0,2.9905,2.9905,2.9809,2.9905,124000.0
2014-10-30 12:30:00,3.09,3.1,3.09,3.09,136000.0,2.9905,3.0002,2.9905,2.9905,136000.0
2014-10-30 13:00:00,3.1,3.13,3.1,3.12,256000.0,3.0002,3.0293,3.0002,3.0196,256000.0
2014-10-30 13:30:00,3.12,3.14,3.12,3.14,104000.0,3.0196,3.0389,3.0196,3.0389,104000.0
2014-10-30 14:00:00,3.13,3.14,3.12,3.12,148000.0,3.0293,3.0389,3.0196,3.0196,148000.0
2014-10-30 14:30:00,3.12,3.12,3.09,3.09,56000.0,3.0196,3.0196,2.9905,2.9905,56000.0
2014-10-30 15:00:00,3.09,3.1,3.09,3.09,192000.0,2.9905,3.0002,2.9905,2.9905,192000.0
2014-10-30 15:30:00,3.09,3.12,3.09,3.12,104000.0,2.9905,3.0196,2.9905,3.0196,104000.0
2014-10-31 09:30:00,3.24,3.26,3.22,3.23,1032000.0,3.1357,3.1551,3.1164,3.126,1032000.0
2014-10-31 10:00:00,3.24,3.25,3.22,3.25,348000.0,3.1357,3.1454,3.1164,3.1454,348000.0
2014-10-31 10:30:00,3.25,3.25,3.24,3.25,112000.0,3.1454,3.1454,3.1357,3.1454,112000.0
2014-10-31 11:00:00,3.25,3.26,3.25,3.26,432000.0,3.1454,3.1551,3.1454,3.1551,432000.0
2014-10-31 11:30:00,3.26,3.26,3.25,3.25,28000.0,3.1551,3.1551,3.1454,3.1454,28000.0
2014-10-31 12:00:00,3.24,3.24,3.24,3.24,172000.0,3.1357,3.1357,3.1357,3.1357,172000.0
2014-10-31 12:30:00,3.25,3.25,3.24,3.25,160000.0,3.1454,3.1454,3.1357,3.1454,160000.0
2014-10-31 13:00:00,3.25,3.26,3.25,3.25,132000.0,3.1454,3.1551,3.1454,3.1454,132000.0
2014-10-31 13:30:00,3.25,3.25,3.24,3.25,72000.0,3.1454,3.1454,3.1357,3.1454,72000.0
2014-10-31 14:00:00,3.25,3.25,3.24,3.24,248000.0,3.1454,3.1454,3.1357,3.1357,248000.0
2014-10-31 14:30:00,3.25,3.25,3.24,3.24,228000.0,3.1454,3.1454,3.1357,3.1357,228000.0
2014-10-31 15:00:00,3.24,3.25,3.24,3.25,192000.0,3.1357,3.1454,3.1357,3.1454,192000.0
2014-10-31 15:30:00,3.25,3.27,3.25,3.26,316000.0,3.1454,3.1647,3.1454,3.1551,316000.0
2014-11-03 09:30:00,3.28,3.31,3.27,3.31,340000.0,3.1744,3.2035,3.1647,3.2035,340000.0
2014-11-03 10:00:00,3.32,3.33,3.29,3.3,348000.0,3.2131,3.2228,3.1841,3.1938,348000.0
2014-11-03 10:30:00,3.31,3.32,3.29,3.32,88000.0,3.2035,3.2131,3.1841,3.2131,88000.0
2014-11-03 11:00:00,3.32,3.32,3.31,3.31,68000.0,3.2131,3.2131,3.2035,3.2035,68000.0
2014-11-03 11:30:00,3.3,3.32,3.3,3.31,76000.0,3.1938,3.2131,3.1938,3.2035,76000.0
2014-11-03 12:00:00,3.31,3.31,3.3,3.31,124000.0,3.2035,3.2035,3.1938,3.2035,124000.0
2014-11-03 12:30:00,3.31,3.32,3.31,3.32,24000.0,3.2035,3.2131,3.2035,3.2131,24000.0
2014-11-03 13:00:00,3.32,3.32,3.31,3.32,36000.0,3.2131,3.2131,3.2035,3.2131,36000.0
2014-11-03 13:30:00,3.32,3.32,3.32,3.32,60000.0,3.2131,3.2131,3.2131,3.2131,60000.0
2014-11-03 14:00:00,3.31,3.32,3.31,3.31,80000.0,3.2035,3.2131,3.2035,3.2035,80000.0
2014-11-03 14:30:00,3.31,3.31,3.3,3.3,228000.0,3.2035,3.2035,3.1938,3.1938,228000.0
2014-11-03 15:00:00,3.3,3.31,3.29,3.29,104000.0,3.1938,3.2035,3.1841,3.1841,104000.0
2014-11-03 15:30:00,3.29,3.31,3.29,3.31,280000.0,3.1841,3.2035,3.1841,3.2035,280000.0
2014-11-04 09:30:00,3.27,3.33,3.27,3.33,456000.0,3.1647,3.2228,3.1647,3.2228,456000.0
2014-11-04 10:00:00,3.33,3.33,3.32,3.33,64000.0,3.2228,3.2228,3.2131,3.2228,64000.0
2014-11-04 10:30:00,3.3,3.3,3.27,3.27,188000.0,3.1938,3.1938,3.1647,3.1647,188000.0
2014-11-04 11:00:00,3.26,3.28,3.25,3.28,140000.0,3.1551,3.1744,3.1454,3.1744,140000.0
2014-11-04 11:30:00,3.28,3.28,3.27,3.27,16000.0,3.1744,3.1744,3.1647,3.1647,16000.0
2014-11-04 12:00:00,3.29,3.29,3.28,3.28,24000.0,3.1841,3.1841,3.1744,3.1744,24000.0
2014-11-04 12:30:00,3.29,3.31,3.29,3.3,44000.0,3.1841,3.2035,3.1841,3.1938,44000.0
2014-11-04 13:00:00,3.3,3.3,3.3,3.3,8000.0,3.1938,3.1938,3.1938,3.1938,8000.0
2014-11-04 13:30:00,3.31,3.32,3.31,3.32,84000.0,3.2035,3.2131,3.2035,3.2131,84000.0
2014-11-04 14:00:00,3.32,3.32,3.31,3.31,44000.0,3.2131,3.2131,3.2035,3.2035,44000.0
2014-11-04 14:30:00,3.3,3.31,3.3,3.31,64000.0,3.1938,3.2035,3.1938,3.2035,64000.0
2014-11-04 15:00:00,3.31,3.32,3.31,3.31,72000.0,3.2035,3.2131,3.2035,3.2035,72000.0
2014-11-04 15:30:00,3.31,3.31,3.3,3.31,68000.0,3.2035,3.2035,3.1938,3.2035,68000.0
2014-11-05 09:30:00,3.38,3.38,3.3,3.31,488000.0,3.2712,3.2712,3.1938,3.2035,488000.0
2014-11-05 10:00:00,3.3,3.33,3.3,3.31,416000.0,3.1938,3.2228,3.1938,3.2035,416000.0
2014-11-05 10:30:00,3.29,3.32,3.29,3.32,100000.0,3.1841,3.2131,3.1841,3.2131,100000.0
2014-11-05 11:00:00,3.33,3.33,3.33,3.33,172000.0,3.2228,3.2228,3.2228,3.2228,172000.0
2014-11-05 11:30:00,3.33,3.34,3.32,3.34,120000.0,3.2228,3.2325,3.2131,3.2325,120000.0
2014-11-05 12:00:00,3.34,3.34,3.33,3.33,12000.0,3.2325,3.2325,3.2228,3.2228,12000.0
2014-11-05 12:30:00,3.33,3.34,3.33,3.34,28000.0,3.2228,3.2325,3.2228,3.2325,28000.0
2014-11-05 13:00:00,3.34,3.34,3.34,3.34,4000.0,3.2325,3.2325,3.2325,3.2325,4000.0
2014-11-05 13:30:00,3.32,3.32,3.32,3.32,8000.0,3.2131,3.2131,3.2131,3.2131,8000.0
2014-11-05 14:00:00,3.31,3.33,3.31,3.33,36000.0,3.2035,3.2228,3.2035,3.2228,36000.0
2014-11-05 14:30:00,3.33,3.33,3.32,3.32,56000.0,3.2228,3.2228,3.2131,3.2131,56000.0
2014-11-05 15:00:00,3.34,3.34,3.33,3.33,48000.0,3.2325,3.2325,3.2228,3.2228,48000.0
2014-11-05 15:30:00,3.32,3.34,3.32,3.33,216000.0,3.2131,3.2325,3.2131,3.2228,216000.0
2014-11-06 09:30:00,3.33,3.33,3.29,3.3,180000.0,3.2228,3.2228,3.1841,3.1938,180000.0
2014-11-06 10:00:00,3.29,3.3,3.27,3.28,332000.0,3.1841,3.1938,3.1647,3.1744,332000.0
2014-11-06 10:30:00,3.28,3.29,3.27,3.29,56000.0,3.1744,3.1841,3.1647,3.1841,56000.0
2014-11-06 11:00:00,3.3,3.31,3.3,3.31,48000.0,3.1938,3.2035,3.1938,3.2035,48000.0
2014-11-06 11:30:00,3.31,3.31,3.3,3.31,52000.0,3.2035,3.2035,3.1938,3.2035,52000.0
2014-11-06 12:00:00,3.29,3.3,3.29,3.3,12000.0,3.1841,3.1938,3.1841,3.1938,12000.0
2014-11-06 12:30:00,3.3,3.3,3.3,3.3,24000.0,3.1938,3.1938,3.1938,3.1938,24000.0
2014-11-06 13:00:00,3.31,3.31,3.3,3.31,88000.0,3.2035,3.2035,3.1938,3.2035,88000.0
2014-11-06 13:30:00,3.31,3.31,3.31,3.31,32000.0,3.2035,3.2035,3.2035,3.2035,32000.0
2014-11-06 14:00:00,3.31,3.31,3.3,3.3,16000.0,3.2035,3.2035,3.1938,3.1938,16000.0
2014-11-06 14:30:00,3.31,3.31,3.3,3.31,44000.0,3.2035,3.2035,3.1938,3.2035,44000.0
2014-11-06 15:00:00,3.31,3.31,3.31,3.31,8000.0,3.2035,3.2035,3.2035,3.2035,8000.0
2014-11-06 15:30:00,3.32,3.33,3.32,3.33,108000.0,3.2131,3.2228,3.2131,3.2228,108000.0
2014-11-07 09:30:00,3.32,3.33,3.31,3.31,44000.0,3.2131,3.2228,3.2035,3.2035,44000.0
2014-11-07 10:00:00,3.31,3.31,3.3,3.3,160000.0,3.2035,3.2035,3.1938,3.1938,160000.0
2014-11-07 10:30:00,3.29,3.33,3.29,3.33,28000.0,3.1841,3.2228,3.1841,3.2228,28000.0
2014-11-07 11:00:00,3.33,3.33,3.32,3.33,56000.0,3.2228,3.2228,3.2131,3.2228,56000.0
2014-11-07 11:30:00,3.33,3.33,3.33,3.33,4000.0,3.2228,3.2228,3.2228,3.2228,4000.0
2014-11-07 12:00:00,3.32,3.33,3.32,3.33,48000.0,3.2131,3.2228,3.2131,3.2228,48000.0
2014-11-07 12:30:00,3.33,3.33,3.33,3.33,16000.0,3.2228,3.2228,3.2228,3.2228,16000.0
2014-11-07 13:00:00,3.33,3.34,3.33,3.34,12000.0,3.2228,3.2325,3.2228,3.2325,12000.0
2014-11-07 13:30:00,3.34,3.35,3.34,3.34,156000.0,3.2325,3.2422,3.2325,3.2325,156000.0
2014-11-07 14:00:00,3.34,3.34,3.34,3.34,4000.0,3.2325,3.2325,3.2325,3.2325,4000.0
2014-11-07 14:30:00,3.33,3.33,3.33,3.33,16000.0,3.2228,3.2228,3.2228,3.2228,16000.0
2014-11-07 15:00:00,3.33,3.33,3.33,3.33,8000.0,3.2228,3.2228,3.2228,3.2228,8000.0
2014-11-07 15:30:00,3.32,3.34,3.32,3.34,184000.0,3.2131,3.2325,3.2131,3.2325,184000.0
2014-11-10 09:30:00,3.35,3.35,3.32,3.33,172000.0,3.2422,3.2422,3.2131,3.2228,172000.0
2014-11-10 10:00:00,3.33,3.34,3.33,3.34,56000.0,3.2228,3.2325,3.2228,3.2325,56000.0
2014-11-10 10:30:00,3.34,3.36,3.34,3.36,16000.0,3.2325,3.2518,3.2325,3.2518,16000.0
2014-11-10 11:00:00,3.36,3.37,3.36,3.37,196000.0,3.2518,3.2615,3.2518,3.2615,196000.0
2014-11-10 11:30:00,3.38,3.38,3.37,3.37,72000.0,3.2712,3.2712,3.2615,3.2615,72000.0
2014-11-10 12:00:00,3.37,3.37,3.37,3.37,52000.0,3.2615,3.2615,3.2615,3.2615,52000.0
2014-11-10 12:30:00,3.37,3.37,3.36,3.36,48000.0,3.2615,3.2615,3.2518,3.2518,48000.0
2014-11-10 13:00:00,3.37,3.37,3.37,3.37,4000.0,3.2615,3.2615,3.2615,3.2615,4000.0
2014-11-10 13:30:00,3.37,3.37,3.37,3.37,4000.0,3.2615,3.2615,3.2615,3.2615,4000.0
2014-11-10 14:00:00,3.36,3.37,3.36,3.37,64000.0,3.2518,3.2615,3.2518,3.2615,64000.0
2014-11-10 14:30:00,3.37,3.37,3.37,3.37,20000.0,3.2615,3.2615,3.2615,3.2615,20000.0
2014-11-10 15:00:00,3.37,3.38,3.37,3.37,56000.0,3.2615,3.2712,3.2615,3.2615,56000.0
2014-11-10 15:30:00,3.37,3.37,3.36,3.36,136000.0,3.2615,3.2615,3.2518,3.2518,136000.0
2014-11-11 09:30:00,3.39,3.39,3.33,3.33,148000.0,3.2809,3.2809,3.2228,3.2228,148000.0
2014-11-11 10:00:00,3.34,3.34,3.34,3.34,16000.0,3.2325,3.2325,3.2325,3.2325,16000.0
2014-11-11 10:30:00,3.36,3.36,3.36,3.36,8000.0,3.2518,3.2518,3.2518,3.2518,8000.0
2014-11-11 11:00:00,3.36,3.36,3.35,3.36,144000.0,3.2518,3.2518,3.2422,3.2518,144000.0
2014-11-11 11:30:00,3.36,3.36,3.35,3.35,32000.0,3.2518,3.2518,3.2422,3.2422,32000.0
2014-11-11 12:00:00,3.35,3.35,3.35,3.35,20000.0,3.2422,3.2422,3.2422,3.2422,20000.0
2014-11-11 12:30:00,3.35,3.35,3.35,3.35,0.0,3.2422,3.2422,3.2422,3.2422,0.0
2014-11-11 13:00:00,3.34,3.34,3.34,3.34,24000.0,3.2325,3.2325,3.2325,3.2325,24000.0
2014-11-11 13:30:00,3.34,3.34,3.34,3.34,0.0,3.2325,3.2325,3.2325,3.2325,0.0
2014-11-11 14:00:00,3.35,3.35,3.35,3.35,16000.0,3.2422,3.2422,3.2422,3.2422,16000.0
2014-11-11 14:30:00,3.35,3.35,3.35,3.35,4000.0,3.2422,3.2422,3.2422,3.2422,4000.0
2014-11-11 15:00:00,3.36,3.36,3.36,3.36,20000.0,3.2518,3.2518,3.2518,3.2518,20000.0
2014-11-11 15:30:00,3.36,3.37,3.36,3.37,48000.0,3.2518,3.2615,3.2518,3.2615,48000.0
2014-11-12 09:30:00,3.36,3.36,3.34,3.36,120000.0,3.2518,3.2518,3.2325,3.2518,120000.0
2014-11-12 10:00:00,3.36,3.38,3.35,3.38,100000.0,3.2518,3.2712,3.2422,3.2712,100000.0
2014-11-12 10:30:00,3.37,3.37,3.37,3.37,32000.0,3.2615,3.2615,3.2615,3.2615,32000.0
2014-11-12 11:00:00,3.36,3.37,3.36,3.37,24000.0,3.2518,3.2615,3.2518,3.2615,24000.0
2014-11-12 11:30:00,3.38,3.4,3.38,3.4,160000.0,3.2712,3.2906,3.2712,3.2906,160000.0
2014-11-12 12:00:00,3.39,3.39,3.39,3.39,12000.0,3.2809,3.2809,3.2809,3.2809,12000.0
2014-11-12 12:30:00,3.4,3.4,3.39,3.39,16000.0,3.2906,3.2906,3.2809,3.2809,16000.0
2014-11-12 13:00:00,3.39,3.4,3.39,3.4,36000.0,3.2809,3.2906,3.2809,3.2906,36000.0
2014-11-12 13:30:00,3.4,3.4,3.39,3.39,20000.0,3.2906,3.2906,3.2809,3.2809,20000.0
2014-11-12 14:00:00,3.39,3.39,3.39,3.39,16000.0,3.2809,3.2809,3.2809,3.2809,16000.0
2014-11-12 14:30:00,3.4,3.4,3.39,3.39,64000.0,3.2906,3.2906,3.2809,3.2809,64000.0
2014-11-12 15:00:00,3.4,3.4,3.4,3.4,20000.0,3.2906,3.2906,3.2906,3.2906,20000.0
2014-11-12 15:30:00,3.41,3.41,3.4,3.4,40000.0,3.3002,3.3002,3.2906,3.2906,40000.0
2014-11-13 09:30:00,3.45,3.47,3.41,3.47,600000.0,3.339,3.3583,3.3002,3.3583,600000.0
2014-11-13 10:00:00,3.47,3.48,3.46,3.48,328000.0,3.3583,3.368,3.3486,3.368,328000.0
2014-11-13 10:30:00,3.48,3.49,3.48,3.48,192000.0,3.368,3.3777,3.368,3.368,192000.0
2014-11-13 11:00:00,3.47,3.47,3.44,3.46,320000.0,3.3583,3.3583,3.3293,3.3486,320000.0
2014-11-13 11:30:00,3.44,3.46,3.44,3.46,164000.0,3.3293,3.3486,3.3293,3.3486,164000.0
2014-11-13 12:00:00,3.45,3.47,3.45,3.46,52000.0,3.339,3.3583,3.339,3.3486,52000.0
2014-11-13 12:30:00,3.47,3.47,3.47,3.47,36000.0,3.3583,3.3583,3.3583,3.3583,36000.0
2014-11-13 13:00:00,3.47,3.47,3.44,3.44,100000.0,3.3583,3.3583,3.3293,3.3293,100000.0
2014-11-13 13:30:00,3.43,3.45,3.42,3.45,140000.0,3.3196,3.339,3.3099,3.339,140000.0
2014-11-13 14:00:00,3.43,3.44,3.43,3.44,68000.0,3.3196,3.3293,3.3196,3.3293,68000.0
2014-11-13 14:30:00,3.44,3.46,3.44,3.45,56000.0,3.3293,3.3486,3.3293,3.339,56000.0
2014-11-13 15:00:00,3.45,3.46,3.45,3.46,28000.0,3.339,3.3486,3.339,3.3486,28000.0
2014-11-13 15:30:00,3.46,3.46,3.45,3.46,196000.0,3.3486,3.3486,3.339,3.3486,196000.0
2014-11-14 09:30:00,3.48,3.5,3.47,3.49,468000.0,3.368,3.3873,3.3583,3.3777,468000.0
2014-11-14 10:00:00,3.49,3.51,3.49,3.5,152000.0,3.3777,3.397,3.3777,3.3873,152000.0
2014-11-14 10:30:00,3.49,3.51,3.48,3.51,116000.0,3.3777,3.397,3.368,3.397,116000.0
2014-11-14 11:00:00,3.51,3.52,3.51,3.51,100000.0,3.397,3.4067,3.397,3.397,100000.0
2014-11-14 11:30:00,3.51,3.51,3.51,3.51,16000.0,3.397,3.397,3.397,3.397,16000.0
2014-11-14 12:00:00,3.51,3.52,3.51,3.52,32000.0,3.397,3.4067,3.397,3.4067,32000.0
2014-11-14 12:30:00,3.52,3.52,3.52,3.52,32000.0,3.4067,3.4067,3.4067,3.4067,32000.0
2014-11-14 13:00:00,3.52,3.52,3.51,3.52,24000.0,3.4067,3.4067,3.397,3.4067,24000.0
2014-11-14 13:30:00,3.52,3.52,3.51,3.52,72000.0,3.4067,3.4067,3.397,3.4067,72000.0
2014-11-14 14:00:00,3.51,3.51,3.5,3.51,152000.0,3.397,3.397,3.3873,3.397,152000.0
2014-11-14 14:30:00,3.51,3.52,3.51,3.51,28000.0,3.397,3.4067,3.397,3.397,28000.0
2014-11-14 15:00:00,3.52,3.52,3.52,3.52,12000.0,3.4067,3.4067,3.4067,3.4067,12000.0
2014-11-14 15:30:00,3.53,3.53,3.52,3.53,232000.0,3.4164,3.4164,3.4067,3.4164,232000.0
2014-11-17 09:30:00,3.51,3.53,3.5,3.51,468000.0,3.397,3.4164,3.3873,3.397,468000.0
2014-11-17 10:00:00,3.51,3.53,3.49,3.52,236000.0,3.397,3.4164,3.3777,3.4067,236000.0
2014-11-17 10:30:00,3.51,3.51,3.49,3.5,156000.0,3.397,3.397,3.3777,3.3873,156000.0
2014-11-17 11:00:00,3.5,3.5,3.47,3.48,284000.0,3.3873,3.3873,3.3583,3.368,284000.0
2014-11-17 11:30:00,3.46,3.48,3.46,3.47,124000.0,3.3486,3.368,3.3486,3.3583,124000.0
2014-11-17 12:00:00,3.48,3.49,3.48,3.49,68000.0,3.368,3.3777,3.368,3.3777,68000.0
2014-11-17 12:30:00,3.5,3.51,3.5,3.5,56000.0,3.3873,3.397,3.3873,3.3873,56000.0
2014-11-17 13:00:00,3.5,3.52,3.5,3.51,36000.0,3.3873,3.4067,3.3873,3.397,36000.0
2014-11-17 13:30:00,3.51,3.51,3.51,3.51,20000.0,3.397,3.397,3.397,3.397,20000.0
2014-11-17 14:00:00,3.51,3.52,3.51,3.51,48000.0,3.397,3.4067,3.397,3.397,48000.0
2014-11-17 14:30:00,3.51,3.52,3.51,3.52,32000.0,3.397,3.4067,3.397,3.4067,32000.0
2014-11-17 15:00:00,3.52,3.52,3.5,3.51,168000.0,3.4067,3.4067,3.3873,3.397,168000.0
2014-11-17 15:30:00,3.5,3.51,3.5,3.51,92000.0,3.3873,3.397,3.3873,3.397,92000.0
2014-11-18 09:30:00,3.51,3.54,3.51,3.54,172000.0,3.397,3.4261,3.397,3.4261,172000.0
2014-11-18 10:00:00,3.55,3.55,3.54,3.54,56000.0,3.4357,3.4357,3.4261,3.4261,56000.0
2014-11-18 10:30:00,3.53,3.54,3.53,3.54,84000.0,3.4164,3.4261,3.4164,3.4261,84000.0
2014-11-18 11:00:00,3.54,3.54,3.54,3.54,144000.0,3.4261,3.4261,3.4261,3.4261,144000.0
2014-11-18 11:30:00,3.54,3.55,3.54,3.55,16000.0,3.4261,3.4357,3.4261,3.4357,16000.0
2014-11-18 12:00:00,3.54,3.55,3.54,3.55,60000.0,3.4261,3.4357,3.4261,3.4357,60000.0
2014-11-18 12:30:00,3.55,3.55,3.55,3.55,36000.0,3.4357,3.4357,3.4357,3.4357,36000.0
2014-11-18 13:00:00,3.56,3.56,3.55,3.55,28000.0,3.4454,3.4454,3.4357,3.4357,28000.0
2014-11-18 13:30:00,3.56,3.56,3.55,3.55,36000.0,3.4454,3.4454,3.4357,3.4357,36000.0
2014-11-18 14:00:00,3.56,3.57,3.56,3.56,100000.0,3.4454,3.4551,3.4454,3.4454,100000.0
2014-11-18 14:30:00,3.56,3.56,3.56,3.56,32000.0,3.4454,3.4454,3.4454,3.4454,32000.0
2014-11-18 15:00:00,3.56,3.56,3.56,3.56,56000.0,3.4454,3.4454,3.4454,3.4454,56000.0
2014-11-18 15:30:00,3.56,3.56,3.55,3.55,36000.0,3.4454,3.4454,3.4357,3.4357,36000.0
2014-11-19 09:30:00,3.56,3.56,3.47,3.48,500000.0,3.4454,3.4454,3.3583,3.368,500000.0
2014-11-19 10:00:00,3.47,3.47,3.45,3.45,80000.0,3.3583,3.3583,3.339,3.339,80000.0
2014-11-19 10:30:00,3.47,3.47,3.44,3.44,236000.0,3.3583,3.3583,3.3293,3.3293,236000.0
2014-11-19 11:00:00,3.44,3.46,3.43,3.45,208000.0,3.3293,3.3486,3.3196,3.339,208000.0
2014-11-19 11:30:00,3.46,3.46,3.46,3.46,16000.0,3.3486,3.3486,3.3486,3.3486,16000.0
2014-11-19 12:00:00,3.46,3.47,3.46,3.47,12000.0,3.3486,3.3583,3.3486,3.3583,12000.0
2014-11-19 12:30:00,3.47,3.48,3.47,3.48,60000.0,3.3583,3.368,3.3583,3.368,60000.0
2014-11-19 13:00:00,3.48,3.49,3.48,3.48,60000.0,3.368,3.3777,3.368,3.368,60000.0
2014-11-19 13:30:00,3.48,3.48,3.48,3.48,12000.0,3.368,3.368,3.368,3.368,12000.0
2014-11-19 14:00:00,3.48,3.5,3.46,3.46,168000.0,3.368,3.3873,3.3486,3.3486,168000.0
2014-11-19 14:30:00,3.47,3.47,3.46,3.47,32000.0,3.3583,3.3583,3.3486,3.3583,32000.0
2014-11-19 15:00:00,3.47,3.48,3.46,3.47,84000.0,3.3583,3.368,3.3486,3.3583,84000.0
2014-11-19 15:30:00,3.47,3.49,3.47,3.47,228000.0,3.3583,3.3777,3.3583,3.3583,228000.0
2014-11-20 09:30:00,3.43,3.47,3.43,3.46,212000.0,3.3196,3.3583,3.3196,3.3486,212000.0
2014-11-20 10:00:00,3.47,3.48,3.47,3.48,144000.0,3.3583,3.368,3.3583,3.368,144000.0
2014-11-20 10:30:00,3.49,3.5,3.49,3.5,132000.0,3.3777,3.3873,3.3777,3.3873,132000.0
2014-11-20 11:00:00,3.51,3.51,3.51,3.51,12000.0,3.397,3.397,3.397,3.397,12000.0
2014-11-20 11:30:00,3.51,3.52,3.51,3.51,88000.0,3.397,3.4067,3.397,3.397,88000.0
2014-11-20 12:00:00,3.5,3.51,3.5,3.51,36000.0,3.3873,3.397,3.3873,3.397,36000.0
2014-11-20 12:30:00,3.52,3.52,3.51,3.52,64000.0,3.4067,3.4067,3.397,3.4067,64000.0
2014-11-20 13:00:00,3.52,3.52,3.51,3.52,56000.0,3.4067,3.4067,3.397,3.4067,56000.0
2014-11-20 13:30:00,3.52,3.52,3.52,3.52,12000.0,3.4067,3.4067,3.4067,3.4067,12000.0
2014-11-20 14:00:00,3.52,3.53,3.52,3.52,44000.0,3.4067,3.4164,3.4067,3.4067,44000.0
2014-11-20 14:30:00,3.53,3.53,3.52,3.52,28000.0,3.4164,3.4164,3.4067,3.4067,28000.0
2014-11-20 15:00:00,3.52,3.52,3.52,3.52,12000.0,3.4067,3.4067,3.4067,3.4067,12000.0
2014-11-20 15:30:00,3.52,3.53,3.52,3.53,204000.0,3.4067,3.4164,3.4067,3.4164,204000.0
2014-11-21 09:30:00,3.63,3.63,3.59,3.6,252000.0,3.5132,3.5132,3.4744,3.4841,252000.0
2014-11-21 10:00:00,3.59,3.59,3.58,3.59,172000.0,3.4744,3.4744,3.4648,3.4744,172000.0
2014-11-21 10:30:00,3.58,3.59,3.56,3.56,304000.0,3.4648,3.4744,3.4454,3.4454,304000.0
2014-11-21 11:00:00,3.57,3.57,3.54,3.57,204000.0,3.4551,3.4551,3.4261,3.4551,204000.0
2014-11-21 11:30:00,3.57,3.57,3.55,3.56,136000.0,3.4551,3.4551,3.4357,3.4454,136000.0
2014-11-21 12:00:00,3.56,3.56,3.54,3.55,124000.0,3.4454,3.4454,3.4261,3.4357,124000.0
2014-11-21 12:30:00,3.55,3.55,3.54,3.54,28000.0,3.4357,3.4357,3.4261,3.4261,28000.0
2014-11-21 13:00:00,3.54,3.54,3.53,3.53,52000.0,3.4261,3.4261,3.4164,3.4164,52000.0
2014-11-21 13:30:00,3.53,3.54,3.52,3.54,68000.0,3.4164,3.4261,3.4067,3.4261,68000.0
2014-11-21 14:00:00,3.54,3.54,3.52,3.52,28000.0,3.4261,3.4261,3.4067,3.4067,28000.0
2014-11-21 14:30:00,3.52,3.53,3.52,3.53,100000.0,3.4067,3.4164,3.4067,3.4164,100000.0
2014-11-21 15:00:00,3.54,3.55,3.54,3.54,48000.0,3.4261,3.4357,3.4261,3.4261,48000.0
2014-11-21 15:30:00,3.55,3.55,3.53,3.55,192000.0,3.4357,3.4357,3.4164,3.4357,192000.0
2014-11-24 09:30:00,3.59,3.59,3.54,3.55,160000.0,3.4744,3.4744,3.4261,3.4357,160000.0
2014-11-24 10:00:00,3.55,3.58,3.55,3.58,92000.0,3.4357,3.4648,3.4357,3.4648,92000.0
2014-11-24 10:30:00,3.58,3.59,3.58,3.58,464000.0,3.4648,3.4744,3.4648,3.4648,464000.0
2014-11-24 11:00:00,3.59,3.59,3.58,3.58,84000.0,3.4744,3.4744,3.4648,3.4648,84000.0
2014-11-24 11:30:00,3.59,3.59,3.59,3.59,4000.0,3.4744,3.4744,3.4744,3.4744,4000.0
2014-11-24 12:00:00,3.59,3.6,3.59,3.6,64000.0,3.4744,3.4841,3.4744,3.4841,64000.0
2014-11-24 12:30:00,3.59,3.6,3.59,3.59,56000.0,3.4744,3.4841,3.4744,3.4744,56000.0
2014-11-24 13:00:00,3.59,3.59,3.59,3.59,20000.0,3.4744,3.4744,3.4744,3.4744,20000.0
2014-11-24 13:30:00,3.6,3.6,3.59,3.59,32000.0,3.4841,3.4841,3.4744,3.4744,32000.0
2014-11-24 14:00:00,3.6,3.6,3.6,3.6,12000.0,3.4841,3.4841,3.4841,3.4841,12000.0
2014-11-24 14:30:00,3.59,3.6,3.59,3.6,24000.0,3.4744,3.4841,3.4744,3.4841,24000.0
2014-11-24 15:00:00,3.59,3.6,3.59,3.6,132000.0,3.4744,3.4841,3.4744,3.4841,132000.0
2014-11-24 15:30:00,3.6,3.6,3.6,3.6,212000.0,3.4841,3.4841,3.4841,3.4841,212000.0
2014-11-25 09:30:00,3.61,3.65,3.61,3.63,156000.0,3.4938,3.5325,3.4938,3.5132,156000.0
2014-11-25 10:00:00,3.63,3.64,3.6,3.64,124000.0,3.5132,3.5228,3.4841,3.5228,124000.0
2014-11-25 10:30:00,3.64,3.64,3.63,3.63,172000.0,3.5228,3.5228,3.5132,3.5132,172000.0
2014-11-25 11:00:00,3.63,3.64,3.63,3.64,60000.0,3.5132,3.5228,3.5132,3.5228,60000.0
2014-11-25 11:30:00,3.64,3.64,3.64,3.64,12000.0,3.5228,3.5228,3.5228,3.5228,12000.0
2014-11-25 12:00:00,3.64,3.64,3.63,3.63,84000.0,3.5228,3.5228,3.5132,3.5132,84000.0
2014-11-25 12:30:00,3.63,3.63,3.63,3.63,40000.0,3.5132,3.5132,3.5132,3.5132,40000.0
2014-11-25 13:00:00,3.63,3.63,3.63,3.63,12000.0,3.5132,3.5132,3.5132,3.5132,12000.0
2014-11-25 13:30:00,3.63,3.63,3.63,3.63,64000.0,3.5132,3.5132,3.5132,3.5132,64000.0
2014-11-25 14:00:00,3.63,3.63,3.62,3.62,16000.0,3.5132,3.5132,3.5035,3.5035,16000.0
2014-11-25 14:30:00,3.62,3.63,3.6,3.6,68000.0,3.5035,3.5132,3.4841,3.4841,68000.0
2014-11-25 15:00:00,3.62,3.62,3.62,3.62,28000.0,3.5035,3.5035,3.5035,3.5035,28000.0
2014-11-25 15:30:00,3.61,3.61,3.61,3.61,104000.0,3.4938,3.4938,3.4938,3.4938,104000.0
2014-11-26 09:30:00,3.64,3.64,3.62,3.64,228000.0,3.5228,3.5228,3.5035,3.5228,228000.0
2014-11-26 10:00:00,3.64,3.65,3.64,3.65,108000.0,3.5228,3.5325,3.5228,3.5325,108000.0
2014-11-26 10:30:00,3.66,3.66,3.65,3.66,32000.0,3.5422,3.5422,3.5325,3.5422,32000.0
2014-11-26 11:00:00,3.66,3.67,3.66,3.67,76000.0,3.5422,3.5519,3.5422,3.5519,76000.0
2014-11-26 11:30:00,3.67,3.67,3.67,3.67,4000.0,3.5519,3.5519,3.5519,3.5519,4000.0
2014-11-26 12:00:00,3.67,3.67,3.67,3.67,64000.0,3.5519,3.5519,3.5519,3.5519,64000.0
2014-11-26 12:30:00,3.68,3.68,3.68,3.68,8000.0,3.5615,3.5615,3.5615,3.5615,8000.0
2014-11-26 13:00:00,3.69,3.69,3.69,3.69,120000.0,3.5712,3.5712,3.5712,3.5712,120000.0
2014-11-26 13:30:00,3.69,3.69,3.69,3.69,4000.0,3.5712,3.5712,3.5712,3.5712,4000.0
2014-11-26 14:00:00,3.69,3.69,3.68,3.68,192000.0,3.5712,3.5712,3.5615,3.5615,192000.0
2014-11-26 14:30:00,3.69,3.69,3.69,3.69,12000.0,3.5712,3.5712,3.5712,3.5712,12000.0
2014-11-26 15:00:00,3.69,3.69,3.69,3.69,48000.0,3.5712,3.5712,3.5712,3.5712,48000.0
2014-11-26 15:30:00,3.69,3.71,3.69,3.71,152000.0,3.5712,3.5906,3.5712,3.5906,152000.0
2014-11-28 09:30:00,3.73,3.73,3.71,3.73,188000.0,3.6099,3.6099,3.5906,3.6099,188000.0
2014-11-28 10:00:00,3.73,3.75,3.73,3.75,200000.0,3.6099,3.6293,3.6099,3.6293,200000.0
2014-11-28 10:30:00,3.76,3.77,3.76,3.77,52000.0,3.639,3.6487,3.639,3.6487,52000.0
2014-11-28 11:00:00,3.77,3.78,3.77,3.78,88000.0,3.6487,3.6583,3.6487,3.6583,88000.0
2014-11-28 11:30:00,3.77,3.78,3.77,3.77,124000.0,3.6487,3.6583,3.6487,3.6487,124000.0
2014-11-28 12:00:00,3.77,3.78,3.77,3.77,84000.0,3.6487,3.6583,3.6487,3.6487,84000.0
2014-11-28 12:30:00,3.77,3.77,3.74,3.75,128000.0,3.6487,3.6487,3.6196,3.6293,128000.0
2014-12-01 09:30:00,3.72,3.74,3.58,3.65,1448000.0,3.6003,3.6196,3.4648,3.5325,1448000.0
2014-12-01 10:00:00,3.64,3.68,3.63,3.66,400000.0,3.5228,3.5615,3.5132,3.5422,400000.0
2014-12-01 10:30:00,3.67,3.67,3.62,3.62,344000.0,3.5519,3.5519,3.5035,3.5035,344000.0
2014-12-01 11:00:00,3.62,3.64,3.62,3.64,220000.0,3.5035,3.5228,3.5035,3.5228,220000.0
2014-12-01 11:30:00,3.65,3.66,3.64,3.64,192000.0,3.5325,3.5422,3.5228,3.5228,192000.0
2014-12-01 12:00:00,3.63,3.65,3.63,3.65,28000.0,3.5132,3.5325,3.5132,3.5325,28000.0
2014-12-01 12:30:00,3.65,3.66,3.64,3.66,40000.0,3.5325,3.5422,3.5228,3.5422,40000.0
2014-12-01 13:00:00,3.67,3.68,3.67,3.67,124000.0,3.5519,3.5615,3.5519,3.5519,124000.0
2014-12-01 13:30:00,3.68,3.68,3.67,3.68,88000.0,3.5615,3.5615,3.5519,3.5615,88000.0
2014-12-01 14:00:00,3.66,3.66,3.63,3.63,288000.0,3.5422,3.5422,3.5132,3.5132,288000.0
2014-12-01 14:30:00,3.63,3.63,3.62,3.63,204000.0,3.5132,3.5132,3.5035,3.5132,204000.0
2014-12-01 15:00:00,3.64,3.65,3.64,3.65,40000.0,3.5228,3.5325,3.5228,3.5325,40000.0
2014-12-01 15:30:00,3.64,3.64,3.62,3.63,364000.0,3.5228,3.5228,3.5035,3.5132,364000.0
2014-12-02 09:30:00,3.64,3.64,3.6,3.6,220000.0,3.5228,3.5228,3.4841,3.4841,220000.0
2014-12-02 10:00:00,3.62,3.64,3.62,3.63,116000.0,3.5035,3.5228,3.5035,3.5132,116000.0
2014-12-02 10:30:00,3.63,3.63,3.63,3.63,28000.0,3.5132,3.5132,3.5132,3.5132,28000.0
2014-12-02 11:00:00,3.63,3.64,3.63,3.64,52000.0,3.5132,3.5228,3.5132,3.5228,52000.0
2014-12-02 11:30:00,3.64,3.64,3.64,3.64,44000.0,3.5228,3.5228,3.5228,3.5228,44000.0
2014-12-02 12:00:00,3.64,3.64,3.63,3.63,16000.0,3.5228,3.5228,3.5132,3.5132,16000.0
2014-12-02 12:30:00,3.62,3.62,3.6,3.62,32000.0,3.5035,3.5035,3.4841,3.5035,32000.0
2014-12-02 13:00:00,3.62,3.63,3.62,3.63,16000.0,3.5035,3.5132,3.5035,3.5132,16000.0
2014-12-02 13:30:00,3.63,3.64,3.62,3.63,40000.0,3.5132,3.5228,3.5035,3.5132,40000.0
2014-12-02 14:00:00,3.63,3.63,3.63,3.63,44000.0,3.5132,3.5132,3.5132,3.5132,44000.0
2014-12-02 14:30:00,3.64,3.65,3.64,3.64,20000.0,3.5228,3.5325,3.5228,3.5228,20000.0
2014-12-02 15:00:00,3.65,3.65,3.63,3.63,32000.0,3.5325,3.5325,3.5132,3.5132,32000.0
2014-12-02 15:30:00,3.63,3.63,3.62,3.63,72000.0,3.5132,3.5132,3.5035,3.5132,72000.0
2014-12-03 09:30:00,3.63,3.65,3.63,3.63,396000.0,3.5132,3.5325,3.5132,3.5132,396000.0
2014-12-03 10:00:00,3.62,3.63,3.61,3.62,116000.0,3.5035,3.5132,3.4938,3.5035,116000.0
2014-12-03 10:30:00,3.64,3.64,3.63,3.63,48000.0,3.5228,3.5228,3.5132,3.5132,48000.0
2014-12-03 11:00:00,3.64,3.65,3.63,3.65,120000.0,3.5228,3.5325,3.5132,3.5325,120000.0
2014-12-03 11:30:00,3.65,3.65,3.65,3.65,320000.0,3.5325,3.5325,3.5325,3.5325,320000.0
2014-12-03 12:00:00,3.65,3.65,3.65,3.65,32000.0,3.5325,3.5325,3.5325,3.5325,32000.0
2014-12-03 12:30:00,3.64,3.65,3.64,3.65,48000.0,3.5228,3.5325,3.5228,3.5325,48000.0
2014-12-03 13:00:00,3.65,3.66,3.65,3.66,88000.0,3.5325,3.5422,3.5325,3.5422,88000.0
2014-12-03 13:30:00,3.66,3.66,3.66,3.66,72000.0,3.5422,3.5422,3.5422,3.5422,72000.0
2014-12-03 14:00:00,3.67,3.67,3.67,3.67,96000.0,3.5519,3.5519,3.5519,3.5519,96000.0
2014-12-03 14:30:00,3.67,3.67,3.66,3.67,28000.0,3.5519,3.5519,3.5422,3.5519,28000.0
2014-12-03 15:00:00,3.67,3.68,3.67,3.68,64000.0,3.5519,3.5615,3.5519,3.5615,64000.0
2014-12-03 15:30:00,3.68,3.68,3.66,3.67,180000.0,3.5615,3.5615,3.5422,3.5519,180000.0
2014-12-04 09:30:00,3.64,3.69,3.6,3.69,580000.0,3.5228,3.5712,3.4841,3.5712,580000.0
2014-12-04 10:00:00,3.69,3.7,3.69,3.69,60000.0,3.5712,3.5809,3.5712,3.5712,60000.0
2014-12-04 10:30:00,3.66,3.66,3.65,3.66,40000.0,3.5422,3.5422,3.5325,3.5422,40000.0
2014-12-04 11:00:00,3.66,3.66,3.64,3.64,48000.0,3.5422,3.5422,3.5228,3.5228,48000.0
2014-12-04 11:30:00,3.63,3.67,3.63,3.67,32000.0,3.5132,3.5519,3.5132,3.5519,32000.0
2014-12-04 12:00:00,3.68,3.69,3.68,3.69,32000.0,3.5615,3.5712,3.5615,3.5712,32000.0
2014-12-04 12:30:00,3.69,3.7,3.69,3.69,152000.0,3.5712,3.5809,3.5712,3.5712,152000.0
2014-12-04 13:00:00,3.68,3.69,3.68,3.69,12000.0,3.5615,3.5712,3.5615,3.5712,12000.0
2014-12-04 13:30:00,3.69,3.69,3.69,3.69,8000.0,3.5712,3.5712,3.5712,3.5712,8000.0
2014-12-04 14:00:00,3.69,3.69,3.69,3.69,100000.0,3.5712,3.5712,3.5712,3.5712,100000.0
2014-12-04 14:30:00,3.68,3.68,3.68,3.68,24000.0,3.5615,3.5615,3.5615,3.5615,24000.0
2014-12-04 15:00:00,3.68,3.68,3.66,3.66,32000.0,3.5615,3.5615,3.5422,3.5422,32000.0
2014-12-04 15:30:00,3.66,3.67,3.66,3.67,100000.0,3.5422,3.5519,3.5422,3.5519,100000.0
2014-12-05 09:30:00,3.69,3.69,3.66,3.67,164000.0,3.5712,3.5712,3.5422,3.5519,164000.0
2014-12-05 10:00:00,3.66,3.67,3.66,3.67,96000.0,3.5422,3.5519,3.5422,3.5519,96000.0
2014-12-05 10:30:00,3.66,3.67,3.66,3.67,60000.0,3.5422,3.5519,3.5422,3.5519,60000.0
2014-12-05 11:00:00,3.67,3.67,3.67,3.67,8000.0,3.5519,3.5519,3.5519,3.5519,8000.0
2014-12-05 11:30:00,3.67,3.67,3.67,3.67,40000.0,3.5519,3.5519,3.5519,3.5519,40000.0
2014-12-05 12:00:00,3.68,3.68,3.67,3.67,52000.0,3.5615,3.5615,3.5519,3.5519,52000.0
2014-12-05 12:30:00,3.68,3.68,3.67,3.68,20000.0,3.5615,3.5615,3.5519,3.5615,20000.0
2014-12-05 13:00:00,3.67,3.67,3.67,3.67,48000.0,3.5519,3.5519,3.5519,3.5519,48000.0
2014-12-05 13:30:00,3.67,3.67,3.67,3.67,4000.0,3.5519,3.5519,3.5519,3.5519,4000.0
2014-12-05 14:00:00,3.67,3.67,3.66,3.66,16000.0,3.5519,3.5519,3.5422,3.5422,16000.0
2014-12-05 14:30:00,3.66,3.66,3.65,3.65,92000.0,3.5422,3.5422,3.5325,3.5325,92000.0
2014-12-05 15:00:00,3.65,3.66,3.65,3.66,96000.0,3.5325,3.5422,3.5325,3.5422,96000.0
2014-12-05 15:30:00,3.66,3.66,3.63,3.66,88000.0,3.5422,3.5422,3.5132,3.5422,88000.0
2014-12-08 09:30:00,3.63,3.65,3.6,3.65,344000.0,3.5132,3.5325,3.4841,3.5325,344000.0
2014-12-08 10:00:00,3.65,3.65,3.63,3.64,180000.0,3.5325,3.5325,3.5132,3.5228,180000.0
2014-12-08 10:30:00,3.64,3.65,3.64,3.65,44000.0,3.5228,3.5325,3.5228,3.5325,44000.0
2014-12-08 11:00:00,3.64,3.64,3.63,3.63,92000.0,3.5228,3.5228,3.5132,3.5132,92000.0
2014-12-08 11:30:00,3.63,3.63,3.62,3.62,64000.0,3.5132,3.5132,3.5035,3.5035,64000.0
2014-12-08 12:00:00,3.63,3.63,3.57,3.57,552000.0,3.5132,3.5132,3.4551,3.4551,552000.0
2014-12-08 12:30:00,3.56,3.58,3.55,3.55,264000.0,3.4454,3.4648,3.4357,3.4357,264000.0
2014-12-08 13:00:00,3.55,3.57,3.54,3.54,308000.0,3.4357,3.4551,3.4261,3.4261,308000.0
2014-12-08 13:30:00,3.54,3.54,3.51,3.52,308000.0,3.4261,3.4261,3.397,3.4067,308000.0
2014-12-08 14:00:00,3.52,3.53,3.5,3.52,144000.0,3.4067,3.4164,3.3873,3.4067,144000.0
2014-12-08 14:30:00,3.53,3.55,3.53,3.54,212000.0,3.4164,3.4357,3.4164,3.4261,212000.0
2014-12-08 15:00:00,3.54,3.54,3.52,3.52,184000.0,3.4261,3.4261,3.4067,3.4067,184000.0
2014-12-08 15:30:00,3.53,3.54,3.52,3.54,236000.0,3.4164,3.4261,3.4067,3.4261,236000.0
2014-12-09 09:30:00,3.4,3.43,3.37,3.43,1336000.0,3.2906,3.3196,3.2615,3.3196,1336000.0
2014-12-09 10:00:00,3.44,3.44,3.4,3.4,236000.0,3.3293,3.3293,3.2906,3.2906,236000.0
2014-12-09 10:30:00,3.39,3.44,3.38,3.43,148000.0,3.2809,3.3293,3.2712,3.3196,148000.0
2014-12-09 11:00:00,3.43,3.46,3.42,3.46,184000.0,3.3196,3.3486,3.3099,3.3486,184000.0
2014-12-09 11:30:00,3.46,3.46,3.44,3.45,36000.0,3.3486,3.3486,3.3293,3.339,36000.0
2014-12-09 12:00:00,3.45,3.45,3.44,3.45,68000.0,3.339,3.339,3.3293,3.339,68000.0
2014-12-09 12:30:00,3.46,3.49,3.46,3.49,104000.0,3.3486,3.3777,3.3486,3.3777,104000.0
2014-12-09 13:00:00,3.5,3.52,3.5,3.51,92000.0,3.3873,3.4067,3.3873,3.397,92000.0
2014-12-09 13:30:00,3.53,3.54,3.52,3.52,84000.0,3.4164,3.4261,3.4067,3.4067,84000.0
2014-12-09 14:00:00,3.53,3.53,3.51,3.51,180000.0,3.4164,3.4164,3.397,3.397,180000.0
2014-12-09 14:30:00,3.5,3.51,3.5,3.51,36000.0,3.3873,3.397,3.3873,3.397,36000.0
2014-12-09 15:00:00,3.51,3.52,3.51,3.52,56000.0,3.397,3.4067,3.397,3.4067,56000.0
2014-12-09 15:30:00,3.52,3.55,3.52,3.55,124000.0,3.4067,3.4357,3.4067,3.4357,124000.0
2014-12-10 09:30:00,3.54,3.54,3.49,3.5,232000.0,3.4261,3.4261,3.3777,3.3873,232000.0
2014-12-10 10:00:00,3.49,3.5,3.48,3.49,72000.0,3.3777,3.3873,3.368,3.3777,72000.0
2014-12-10 10:30:00,3.48,3.5,3.46,3.5,248000.0,3.368,3.3873,3.3486,3.3873,248000.0
2014-12-10 11:00:00,3.5,3.5,3.5,3.5,100000.0,3.3873,3.3873,3.3873,3.3873,100000.0
2014-12-10 11:30:00,3.49,3.51,3.49,3.51,40000.0,3.3777,3.397,3.3777,3.397,40000.0
2014-12-10 12:00:00,3.48,3.48,3.48,3.48,20000.0,3.368,3.368,3.368,3.368,20000.0
2014-12-10 12:30:00,3.47,3.47,3.47,3.47,8000.0,3.3583,3.3583,3.3583,3.3583,8000.0
2014-12-10 13:00:00,3.47,3.49,3.47,3.49,48000.0,3.3583,3.3777,3.3583,3.3777,48000.0
2014-12-10 13:30:00,3.46,3.46,3.43,3.43,60000.0,3.3486,3.3486,3.3196,3.3196,60000.0
2014-12-10 14:00:00,3.42,3.43,3.4,3.4,292000.0,3.3099,3.3196,3.2906,3.2906,292000.0
2014-12-10 14:30:00,3.4,3.4,3.37,3.37,272000.0,3.2906,3.2906,3.2615,3.2615,272000.0
2014-12-10 15:00:00,3.37,3.41,3.36,3.41,208000.0,3.2615,3.3002,3.2518,3.3002,208000.0
2014-12-10 15:30:00,3.41,3.42,3.37,3.38,704000.0,3.3002,3.3099,3.2615,3.2712,704000.0
2014-12-11 09:30:00,3.4,3.48,3.4,3.48,620000.0,3.2906,3.368,3.2906,3.368,620000.0
2014-12-11 10:00:00,3.48,3.52,3.48,3.52,376000.0,3.368,3.4067,3.368,3.4067,376000.0
2014-12-11 10:30:00,3.52,3.53,3.52,3.52,284000.0,3.4067,3.4164,3.4067,3.4067,284000.0
2014-12-11 11:00:00,3.51,3.53,3.51,3.52,108000.0,3.397,3.4164,3.397,3.4067,108000.0
2014-12-11 11:30:00,3.52,3.54,3.52,3.54,68000.0,3.4067,3.4261,3.4067,3.4261,68000.0
2014-12-11 12:00:00,3.54,3.54,3.53,3.54,32000.0,3.4261,3.4261,3.4164,3.4261,32000.0
2014-12-11 12:30:00,3.53,3.54,3.53,3.54,112000.0,3.4164,3.4261,3.4164,3.4261,112000.0
2014-12-11 13:00:00,3.53,3.53,3.51,3.51,16000.0,3.4164,3.4164,3.397,3.397,16000.0
2014-12-11 13:30:00,3.52,3.53,3.51,3.51,124000.0,3.4067,3.4164,3.397,3.397,124000.0
2014-12-11 14:00:00,3.51,3.51,3.48,3.48,132000.0,3.397,3.397,3.368,3.368,132000.0
2014-12-11 14:30:00,3.48,3.49,3.45,3.45,228000.0,3.368,3.3777,3.339,3.339,228000.0
2014-12-11 15:00:00,3.45,3.48,3.45,3.48,124000.0,3.339,3.368,3.339,3.368,124000.0
2014-12-11 15:30:00,3.49,3.49,3.41,3.43,492000.0,3.3777,3.3777,3.3002,3.3196,492000.0
2014-12-12 09:30:00,3.37,3.42,3.33,3.42,628000.0,3.2615,3.3099,3.2228,3.3099,628000.0
2014-12-12 10:00:00,3.39,3.4,3.36,3.39,176000.0,3.2809,3.2906,3.2518,3.2809,176000.0
2014-12-12 10:30:00,3.39,3.39,3.33,3.33,92000.0,3.2809,3.2809,3.2228,3.2228,92000.0
2014-12-12 11:00:00,3.33,3.35,3.32,3.32,364000.0,3.2228,3.2422,3.2131,3.2131,364000.0
2014-12-12 11:30:00,3.32,3.35,3.32,3.32,48000.0,3.2131,3.2422,3.2131,3.2131,48000.0
2014-12-12 12:00:00,3.32,3.35,3.32,3.35,36000.0,3.2131,3.2422,3.2131,3.2422,36000.0
2014-12-12 12:30:00,3.35,3.35,3.33,3.33,72000.0,3.2422,3.2422,3.2228,3.2228,72000.0
2014-12-12 13:00:00,3.35,3.37,3.34,3.37,140000.0,3.2422,3.2615,3.2325,3.2615,140000.0
2014-12-12 13:30:00,3.37,3.37,3.35,3.37,132000.0,3.2615,3.2615,3.2422,3.2615,132000.0
2014-12-12 14:00:00,3.37,3.38,3.34,3.34,84000.0,3.2615,3.2712,3.2325,3.2325,84000.0
2014-12-12 14:30:00,3.34,3.34,3.33,3.34,72000.0,3.2325,3.2325,3.2228,3.2325,72000.0
2014-12-12 15:00:00,3.33,3.33,3.33,3.33,24000.0,3.2228,3.2228,3.2228,3.2228,24000.0
2014-12-12 15:30:00,3.32,3.32,3.27,3.27,428000.0,3.2131,3.2131,3.1647,3.1647,428000.0
2014-12-15 09:30:00,3.32,3.38,3.32,3.32,540000.0,3.2131,3.2712,3.2131,3.2131,540000.0
2014-12-15 10:00:00,3.33,3.33,3.29,3.29,188000.0,3.2228,3.2228,3.1841,3.1841,188000.0
2014-12-15 10:30:00,3.28,3.3,3.25,3.29,376000.0,3.1744,3.1938,3.1454,3.1841,376000.0
2014-12-15 11:00:00,3.29,3.29,3.21,3.22,632000.0,3.1841,3.1841,3.1067,3.1164,632000.0
2014-12-15 11:30:00,3.21,3.22,3.18,3.18,300000.0,3.1067,3.1164,3.0776,3.0776,300000.0
2014-12-15 12:00:00,3.18,3.23,3.18,3.23,176000.0,3.0776,3.126,3.0776,3.126,176000.0
2014-12-15 12:30:00,3.25,3.27,3.24,3.27,188000.0,3.1454,3.1647,3.1357,3.1647,188000.0
2014-12-15 13:00:00,3.27,3.28,3.23,3.24,268000.0,3.1647,3.1744,3.126,3.1357,268000.0
2014-12-15 13:30:00,3.24,3.24,3.22,3.24,40000.0,3.1357,3.1357,3.1164,3.1357,40000.0
2014-12-15 14:00:00,3.23,3.27,3.22,3.26,168000.0,3.126,3.1647,3.1164,3.1551,168000.0
2014-12-15 14:30:00,3.25,3.26,3.23,3.24,72000.0,3.1454,3.1551,3.126,3.1357,72000.0
2014-12-15 15:00:00,3.24,3.26,3.21,3.21,124000.0,3.1357,3.1551,3.1067,3.1067,124000.0
2014-12-15 15:30:00,3.2,3.24,3.2,3.21,196000.0,3.097,3.1357,3.097,3.1067,196000.0
2014-12-16 09:30:00,3.13,3.2,3.1,3.17,2100000.0,3.0293,3.097,3.0002,3.068,2100000.0
2014-12-16 10:00:00,3.17,3.2,3.13,3.19,576000.0,3.068,3.097,3.0293,3.0873,576000.0
2014-12-16 10:30:00,3.19,3.21,3.17,3.21,212000.0,3.0873,3.1067,3.068,3.1067,212000.0
2014-12-16 11:00:00,3.21,3.29,3.21,3.28,292000.0,3.1067,3.1841,3.1067,3.1744,292000.0
2014-12-16 11:30:00,3.3,3.31,3.27,3.27,240000.0,3.1938,3.2035,3.1647,3.1647,240000.0
2014-12-16 12:00:00,3.27,3.27,3.26,3.27,220000.0,3.1647,3.1647,3.1551,3.1647,220000.0
2014-12-16 12:30:00,3.27,3.28,3.24,3.25,296000.0,3.1647,3.1744,3.1357,3.1454,296000.0
2014-12-16 13:00:00,3.24,3.25,3.18,3.19,300000.0,3.1357,3.1454,3.0776,3.0873,300000.0
2014-12-16 13:30:00,3.18,3.22,3.18,3.22,128000.0,3.0776,3.1164,3.0776,3.1164,128000.0
2014-12-16 14:00:00,3.21,3.22,3.2,3.21,52000.0,3.1067,3.1164,3.097,3.1067,52000.0
2014-12-16 14:30:00,3.22,3.22,3.17,3.18,52000.0,3.1164,3.1164,3.068,3.0776,52000.0
2014-12-16 15:00:00,3.2,3.2,3.16,3.16,132000.0,3.097,3.097,3.0583,3.0583,132000.0
2014-12-16 15:30:00,3.16,3.17,3.08,3.08,564000.0,3.0583,3.068,2.9809,2.9809,564000.0
2014-12-17 09:30:00,3.16,3.16,3.1,3.14,436000.0,3.0583,3.0583,3.0002,3.0389,436000.0
2014-12-17 10:00:00,3.13,3.14,3.11,3.11,316000.0,3.0293,3.0389,3.0099,3.0099,316000.0
2014-12-17 10:30:00,3.12,3.12,3.11,3.11,148000.0,3.0196,3.0196,3.0099,3.0099,148000.0
2014-12-17 11:00:00,3.12,3.15,3.11,3.15,280000.0,3.0196,3.0486,3.0099,3.0486,280000.0
2014-12-17 11:30:00,3.15,3.19,3.14,3.19,312000.0,3.0486,3.0873,3.0389,3.0873,312000.0
2014-12-17 12:00:00,3.19,3.19,3.15,3.15,288000.0,3.0873,3.0873,3.0486,3.0486,288000.0
2014-12-17 12:30:00,3.15,3.16,3.15,3.16,104000.0,3.0486,3.0583,3.0486,3.0583,104000.0
2014-12-17 13:00:00,3.15,3.15,3.15,3.15,28000.0,3.0486,3.0486,3.0486,3.0486,28000.0
2014-12-17 13:30:00,3.16,3.18,3.15,3.18,24000.0,3.0583,3.0776,3.0486,3.0776,24000.0
2014-12-17 14:00:00,3.17,3.26,3.17,3.24,560000.0,3.068,3.1551,3.068,3.1357,560000.0
2014-12-17 14:30:00,3.24,3.25,3.19,3.22,248000.0,3.1357,3.1454,3.0873,3.1164,248000.0
2014-12-17 15:00:00,3.2,3.25,3.17,3.25,500000.0,3.097,3.1454,3.068,3.1454,500000.0
2014-12-17 15:30:00,3.25,3.28,3.24,3.26,320000.0,3.1454,3.1744,3.1357,3.1551,320000.0
2014-12-18 09:30:00,3.41,3.46,3.4,3.45,784000.0,3.3002,3.3486,3.2906,3.339,784000.0
2014-12-18 10:00:00,3.46,3.48,3.45,3.46,812000.0,3.3486,3.368,3.339,3.3486,812000.0
2014-12-18 10:30:00,3.46,3.47,3.45,3.47,832000.0,3.3486,3.3583,3.339,3.3583,832000.0
2014-12-18 11:00:00,3.45,3.46,3.42,3.45,204000.0,3.339,3.3486,3.3099,3.339,204000.0
2014-12-18 11:30:00,3.44,3.47,3.44,3.47,40000.0,3.3293,3.3583,3.3293,3.3583,40000.0
2014-12-18 12:00:00,3.47,3.47,3.45,3.45,96000.0,3.3583,3.3583,3.339,3.339,96000.0
2014-12-18 12:30:00,3.46,3.48,3.46,3.48,72000.0,3.3486,3.368,3.3486,3.368,72000.0
2014-12-18 13:00:00,3.47,3.49,3.47,3.48,164000.0,3.3583,3.3777,3.3583,3.368,164000.0
2014-12-18 13:30:00,3.49,3.5,3.48,3.49,136000.0,3.3777,3.3873,3.368,3.3777,136000.0
2014-12-18 14:00:00,3.48,3.49,3.48,3.48,128000.0,3.368,3.3777,3.368,3.368,128000.0
2014-12-18 14:30:00,3.47,3.49,3.47,3.47,76000.0,3.3583,3.3777,3.3583,3.3583,76000.0
2014-12-18 15:00:00,3.48,3.5,3.48,3.49,224000.0,3.368,3.3873,3.368,3.3777,224000.0
2014-12-18 15:30:00,3.49,3.54,3.49,3.54,484000.0,3.3777,3.4261,3.3777,3.4261,484000.0
2014-12-19 09:30:00,3.56,3.58,3.53,3.58,656000.0,3.4454,3.4648,3.4164,3.4648,656000.0
2014-12-19 10:00:00,3.58,3.6,3.57,3.59,560000.0,3.4648,3.4841,3.4551,3.4744,560000.0
2014-12-19 10:30:00,3.58,3.58,3.56,3.58,280000.0,3.4648,3.4648,3.4454,3.4648,280000.0
2014-12-19 11:00:00,3.58,3.58,3.58,3.58,152000.0,3.4648,3.4648,3.4648,3.4648,152000.0
2014-12-19 11:30:00,3.58,3.58,3.57,3.58,48000.0,3.4648,3.4648,3.4551,3.4648,48000.0
2014-12-19 12:00:00,3.57,3.57,3.55,3.55,216000.0,3.4551,3.4551,3.4357,3.4357,216000.0
2014-12-19 12:30:00,3.55,3.56,3.55,3.55,128000.0,3.4357,3.4454,3.4357,3.4357,128000.0
2014-12-19 13:00:00,3.55,3.55,3.55,3.55,40000.0,3.4357,3.4357,3.4357,3.4357,40000.0
2014-12-19 13:30:00,3.56,3.56,3.55,3.55,120000.0,3.4454,3.4454,3.4357,3.4357,120000.0
2014-12-19 14:00:00,3.56,3.57,3.56,3.56,80000.0,3.4454,3.4551,3.4454,3.4454,80000.0
2014-12-19 14:30:00,3.56,3.59,3.56,3.59,100000.0,3.4454,3.4744,3.4454,3.4744,100000.0
2014-12-19 15:00:00,3.59,3.59,3.57,3.58,516000.0,3.4744,3.4744,3.4551,3.4648,516000.0
2014-12-19 15:30:00,3.59,3.6,3.56,3.56,356000.0,3.4744,3.4841,3.4454,3.4454,356000.0
2014-12-22 09:30:00,3.59,3.63,3.56,3.62,652000.0,3.4744,3.5132,3.4454,3.5035,652000.0
2014-12-22 10:00:00,3.62,3.65,3.61,3.65,504000.0,3.5035,3.5325,3.4938,3.5325,504000.0
2014-12-22 10:30:00,3.65,3.65,3.64,3.65,364000.0,3.5325,3.5325,3.5228,3.5325,364000.0
2014-12-22 11:00:00,3.65,3.65,3.63,3.65,356000.0,3.5325,3.5325,3.5132,3.5325,356000.0
2014-12-22 11:30:00,3.66,3.66,3.63,3.64,144000.0,3.5422,3.5422,3.5132,3.5228,144000.0
2014-12-22 12:00:00,3.64,3.64,3.64,3.64,76000.0,3.5228,3.5228,3.5228,3.5228,76000.0
2014-12-22 12:30:00,3.64,3.64,3.63,3.64,88000.0,3.5228,3.5228,3.5132,3.5228,88000.0
2014-12-22 13:00:00,3.64,3.64,3.64,3.64,272000.0,3.5228,3.5228,3.5228,3.5228,272000.0
2014-12-22 13:30:00,3.65,3.65,3.65,3.65,20000.0,3.5325,3.5325,3.5325,3.5325,20000.0
2014-12-22 14:00:00,3.64,3.65,3.64,3.65,68000.0,3.5228,3.5325,3.5228,3.5325,68000.0
2014-12-22 14:30:00,3.65,3.65,3.64,3.65,164000.0,3.5325,3.5325,3.5228,3.5325,164000.0
2014-12-22 15:00:00,3.65,3.67,3.65,3.66,32000.0,3.5325,3.5519,3.5325,3.5422,32000.0
2014-12-22 15:30:00,3.66,3.67,3.66,3.67,372000.0,3.5422,3.5519,3.5422,3.5519,372000.0
2014-12-23 09:30:00,3.72,3.72,3.7,3.71,316000.0,3.6003,3.6003,3.5809,3.5906,316000.0
2014-12-23 10:00:00,3.72,3.73,3.72,3.73,548000.0,3.6003,3.6099,3.6003,3.6099,548000.0
2014-12-23 10:30:00,3.72,3.72,3.71,3.72,100000.0,3.6003,3.6003,3.5906,3.6003,100000.0
2014-12-23 11:00:00,3.72,3.74,3.72,3.73,264000.0,3.6003,3.6196,3.6003,3.6099,264000.0
2014-12-23 11:30:00,3.74,3.74,3.73,3.73,212000.0,3.6196,3.6196,3.6099,3.6099,212000.0
2014-12-23 12:00:00,3.73,3.74,3.72,3.73,96000.0,3.6099,3.6196,3.6003,3.6099,96000.0
2014-12-23 12:30:00,3.73,3.73,3.72,3.73,128000.0,3.6099,3.6099,3.6003,3.6099,128000.0
2014-12-23 13:00:00,3.72,3.74,3.72,3.73,60000.0,3.6003,3.6196,3.6003,3.6099,60000.0
2014-12-23 13:30:00,3.73,3.74,3.73,3.73,104000.0,3.6099,3.6196,3.6099,3.6099,104000.0
2014-12-23 14:00:00,3.73,3.73,3.72,3.73,88000.0,3.6099,3.6099,3.6003,3.6099,88000.0
2014-12-23 14:30:00,3.73,3.73,3.72,3.73,448000.0,3.6099,3.6099,3.6003,3.6099,448000.0
2014-12-23 15:00:00,3.72,3.73,3.71,3.71,468000.0,3.6003,3.6099,3.5906,3.5906,468000.0
2014-12-23 15:30:00,3.71,3.71,3.7,3.7,596000.0,3.5906,3.5906,3.5809,3.5809,596000.0
2014-12-24 09:30:00,3.71,3.73,3.7,3.72,364000.0,3.5906,3.6099,3.5809,3.6003,364000.0
2014-12-24 10:00:00,3.71,3.72,3.71,3.71,36000.0,3.5906,3.6003,3.5906,3.5906,36000.0
2014-12-24 10:30:00,3.72,3.72,3.71,3.72,80000.0,3.6003,3.6003,3.5906,3.6003,80000.0
2014-12-24 11:00:00,3.72,3.72,3.72,3.72,16000.0,3.6003,3.6003,3.6003,3.6003,16000.0
2014-12-24 11:30:00,3.72,3.72,3.72,3.72,88000.0,3.6003,3.6003,3.6003,3.6003,88000.0
2014-12-24 12:00:00,3.72,3.72,3.72,3.72,12000.0,3.6003,3.6003,3.6003,3.6003,12000.0
2014-12-24 12:30:00,3.72,3.72,3.69,3.69,112000.0,3.6003,3.6003,3.5712,3.5712,112000.0
2014-12-26 09:30:00,3.73,3.73,3.7,3.72,112000.0,3.6099,3.6099,3.5809,3.6003,112000.0
2014-12-26 10:00:00,3.72,3.72,3.72,3.72,48000.0,3.6003,3.6003,3.6003,3.6003,48000.0
2014-12-26 10:30:00,3.72,3.72,3.71,3.72,128000.0,3.6003,3.6003,3.5906,3.6003,128000.0
2014-12-26 11:00:00,3.72,3.72,3.72,3.72,240000.0,3.6003,3.6003,3.6003,3.6003,240000.0
2014-12-26 11:30:00,3.73,3.73,3.73,3.73,200000.0,3.6099,3.6099,3.6099,3.6099,200000.0
2014-12-26 12:00:00,3.73,3.73,3.73,3.73,116000.0,3.6099,3.6099,3.6099,3.6099,116000.0
2014-12-26 12:30:00,3.73,3.74,3.73,3.74,84000.0,3.6099,3.6196,3.6099,3.6196,84000.0
2014-12-26 13:00:00,3.74,3.75,3.74,3.75,340000.0,3.6196,3.6293,3.6196,3.6293,340000.0
2014-12-26 13:30:00,3.75,3.75,3.75,3.75,12000.0,3.6293,3.6293,3.6293,3.6293,12000.0
2014-12-26 14:00:00,3.75,3.76,3.75,3.76,200000.0,3.6293,3.639,3.6293,3.639,200000.0
2014-12-26 14:30:00,3.75,3.75,3.75,3.75,4000.0,3.6293,3.6293,3.6293,3.6293,4000.0
2014-12-26 15:00:00,3.75,3.75,3.75,3.75,12000.0,3.6293,3.6293,3.6293,3.6293,12000.0
2014-12-26 15:30:00,3.75,3.75,3.73,3.74,132000.0,3.6293,3.6293,3.6099,3.6196,132000.0
2014-12-29 09:30:00,3.74,3.74,3.69,3.7,280000.0,3.6196,3.6196,3.5712,3.5809,280000.0
2014-12-29 10:00:00,3.7,3.7,3.69,3.69,84000.0,3.5809,3.5809,3.5712,3.5712,84000.0
2014-12-29 10:30:00,3.69,3.71,3.69,3.71,56000.0,3.5712,3.5906,3.5712,3.5906,56000.0
2014-12-29 11:00:00,3.72,3.72,3.72,3.72,36000.0,3.6003,3.6003,3.6003,3.6003,36000.0
2014-12-29 11:30:00,3.72,3.72,3.72,3.72,164000.0,3.6003,3.6003,3.6003,3.6003,164000.0
2014-12-29 12:00:00,3.72,3.72,3.71,3.71,52000.0,3.6003,3.6003,3.5906,3.5906,52000.0
2014-12-29 12:30:00,3.7,3.7,3.7,3.7,8000.0,3.5809,3.5809,3.5809,3.5809,8000.0
2014-12-29 13:00:00,3.7,3.71,3.7,3.71,20000.0,3.5809,3.5906,3.5809,3.5906,20000.0
2014-12-29 13:30:00,3.69,3.69,3.69,3.69,24000.0,3.5712,3.5712,3.5712,3.5712,24000.0
2014-12-29 14:00:00,3.69,3.69,3.68,3.69,100000.0,3.5712,3.5712,3.5615,3.5712,100000.0
2014-12-29 14:30:00,3.69,3.69,3.68,3.68,64000.0,3.5712,3.5712,3.5615,3.5615,64000.0
2014-12-29 15:00:00,3.68,3.69,3.68,3.69,48000.0,3.5615,3.5712,3.5615,3.5712,48000.0
2014-12-29 15:30:00,3.69,3.69,3.68,3.68,312000.0,3.5712,3.5712,3.5615,3.5615,312000.0
2014-12-30 09:30:00,3.64,3.67,3.63,3.66,816000.0,3.5228,3.5519,3.5132,3.5422,816000.0
2014-12-30 10:00:00,3.66,3.66,3.64,3.64,96000.0,3.5422,3.5422,3.5228,3.5228,96000.0
2014-12-30 10:30:00,3.63,3.64,3.63,3.64,100000.0,3.5132,3.5228,3.5132,3.5228,100000.0
2014-12-30 11:00:00,3.64,3.64,3.63,3.64,44000.0,3.5228,3.5228,3.5132,3.5228,44000.0
2014-12-30 11:30:00,3.63,3.64,3.63,3.64,16000.0,3.5132,3.5228,3.5132,3.5228,16000.0
2014-12-30 12:00:00,3.64,3.64,3.63,3.63,84000.0,3.5228,3.5228,3.5132,3.5132,84000.0
2014-12-30 12:30:00,3.63,3.63,3.61,3.62,248000.0,3.5132,3.5132,3.4938,3.5035,248000.0
2014-12-30 13:00:00,3.62,3.62,3.61,3.62,104000.0,3.5035,3.5035,3.4938,3.5035,104000.0
2014-12-30 13:30:00,3.62,3.62,3.6,3.6,288000.0,3.5035,3.5035,3.4841,3.4841,288000.0
2014-12-30 14:00:00,3.59,3.6,3.59,3.6,116000.0,3.4744,3.4841,3.4744,3.4841,116000.0
2014-12-30 14:30:00,3.6,3.61,3.6,3.6,92000.0,3.4841,3.4938,3.4841,3.4841,92000.0
2014-12-30 15:00:00,3.61,3.62,3.61,3.61,84000.0,3.4938,3.5035,3.4938,3.4938,84000.0
2014-12-30 15:30:00,3.61,3.62,3.6,3.61,268000.0,3.4938,3.5035,3.4841,3.4938,268000.0
2014-12-31 09:30:00,3.63,3.63,3.61,3.61,268000.0,3.5132,3.5132,3.4938,3.4938,268000.0
2014-12-31 10:00:00,3.62,3.62,3.61,3.62,200000.0,3.5035,3.5035,3.4938,3.5035,200000.0
2014-12-31 10:30:00,3.62,3.65,3.62,3.65,104000.0,3.5035,3.5325,3.5035,3.5325,104000.0
2014-12-31 11:00:00,3.64,3.64,3.63,3.63,132000.0,3.5228,3.5228,3.5132,3.5132,132000.0
2014-12-31 11:30:00,3.62,3.62,3.61,3.62,76000.0,3.5035,3.5035,3.4938,3.5035,76000.0
2014-12-31 12:00:00,3.61,3.61,3.56,3.56,520000.0,3.4938,3.4938,3.4454,3.4454,520000.0
2014-12-31 12:30:00,3.56,3.57,3.56,3.57,248000.0,3.4454,3.4551,3.4454,3.4551,248000.0
2014-12-31 13:00:00,3.57,3.58,3.56,3.56,172000.0,3.4551,3.4648,3.4454,3.4454,172000.0
2014-12-31 13:30:00,3.57,3.57,3.56,3.56,64000.0,3.4551,3.4551,3.4454,3.4454,64000.0
2014-12-31 14:00:00,3.57,3.57,3.53,3.54,356000.0,3.4551,3.4551,3.4164,3.4261,356000.0
2014-12-31 14:30:00,3.54,3.54,3.52,3.52,84000.0,3.4261,3.4261,3.4067,3.4067,84000.0
2014-12-31 15:00:00,3.51,3.54,3.51,3.54,132000.0,3.397,3.4261,3.397,3.4261,132000.0
2014-12-31 15:30:00,3.52,3.52,3.47,3.48,496000.0,3.4067,3.4067,3.3583,3.368,496000.0
2015-01-02 09:30:00,3.55,3.57,3.53,3.54,352000.0,3.4357,3.4551,3.4164,3.4261,352000.0
2015-01-02 10:00:00,3.53,3.54,3.5,3.51,160000.0,3.4164,3.4261,3.3873,3.397,160000.0
2015-01-02 10:30:00,3.51,3.51,3.44,3.46,900000.0,3.397,3.397,3.3293,3.3486,900000.0
2015-01-02 11:00:00,3.46,3.46,3.41,3.43,488000.0,3.3486,3.3486,3.3002,3.3196,488000.0
2015-01-02 11:30:00,3.44,3.44,3.42,3.44,116000.0,3.3293,3.3293,3.3099,3.3293,116000.0
2015-01-02 12:00:00,3.45,3.46,3.45,3.46,68000.0,3.339,3.3486,3.339,3.3486,68000.0
2015-01-02 12:30:00,3.46,3.46,3.46,3.46,12000.0,3.3486,3.3486,3.3486,3.3486,12000.0
2015-01-02 13:00:00,3.44,3.44,3.44,3.44,40000.0,3.3293,3.3293,3.3293,3.3293,40000.0
2015-01-02 13:30:00,3.42,3.42,3.42,3.42,84000.0,3.3099,3.3099,3.3099,3.3099,84000.0
2015-01-02 14:00:00,3.43,3.47,3.43,3.47,72000.0,3.3196,3.3583,3.3196,3.3583,72000.0
2015-01-02 14:30:00,3.47,3.47,3.46,3.46,36000.0,3.3583,3.3583,3.3486,3.3486,36000.0
2015-01-02 15:00:00,3.45,3.46,3.44,3.46,64000.0,3.339,3.3486,3.3293,3.3486,64000.0
2015-01-02 15:30:00,3.45,3.49,3.45,3.47,1168000.0,3.339,3.3777,3.339,3.3583,1168000.0
2015-01-05 09:30:00,3.4,3.42,3.37,3.37,632000.0,3.2906,3.3099,3.2615,3.2615,632000.0
2015-01-05 10:00:00,3.36,3.4,3.36,3.39,272000.0,3.2518,3.2906,3.2518,3.2809,272000.0
2015-01-05 10:30:00,3.39,3.39,3.36,3.38,120000.0,3.2809,3.2809,3.2518,3.2712,120000.0
2015-01-05 11:00:00,3.37,3.37,3.33,3.35,100000.0,3.2615,3.2615,3.2228,3.2422,100000.0
2015-01-05 11:30:00,3.34,3.36,3.34,3.36,152000.0,3.2325,3.2518,3.2325,3.2518,152000.0
2015-01-05 12:00:00,3.35,3.36,3.33,3.33,80000.0,3.2422,3.2518,3.2228,3.2228,80000.0
2015-01-05 12:30:00,3.33,3.34,3.32,3.32,44000.0,3.2228,3.2325,3.2131,3.2131,44000.0
2015-01-05 13:00:00,3.31,3.32,3.3,3.3,1288000.0,3.2035,3.2131,3.1938,3.1938,1288000.0
2015-01-05 13:30:00,3.31,3.32,3.31,3.31,344000.0,3.2035,3.2131,3.2035,3.2035,344000.0
2015-01-05 14:00:00,3.3,3.31,3.29,3.3,132000.0,3.1938,3.2035,3.1841,3.1938,132000.0
2015-01-05 14:30:00,3.28,3.29,3.28,3.28,68000.0,3.1744,3.1841,3.1744,3.1744,68000.0
2015-01-05 15:00:00,3.28,3.31,3.28,3.3,76000.0,3.1744,3.2035,3.1744,3.1938,76000.0
2015-01-05 15:30:00,3.3,3.32,3.29,3.3,384000.0,3.1938,3.2131,3.1841,3.1938,384000.0
2015-01-06 09:30:00,3.33,3.33,3.28,3.3,232000.0,3.2228,3.2228,3.1744,3.1938,232000.0
2015-01-06 10:00:00,3.28,3.33,3.27,3.33,192000.0,3.1744,3.2228,3.1647,3.2228,192000.0
2015-01-06 10:30:00,3.32,3.32,3.26,3.26,472000.0,3.2131,3.2131,3.1551,3.1551,472000.0
2015-01-06 11:00:00,3.26,3.26,3.22,3.23,1004000.0,3.1551,3.1551,3.1164,3.126,1004000.0
2015-01-06 11:30:00,3.23,3.23,3.19,3.2,320000.0,3.126,3.126,3.0873,3.097,320000.0
2015-01-06 12:00:00,3.19,3.19,3.16,3.18,324000.0,3.0873,3.0873,3.0583,3.0776,324000.0
2015-01-06 12:30:00,3.2,3.22,3.19,3.22,92000.0,3.097,3.1164,3.0873,3.1164,92000.0
2015-01-06 13:00:00,3.21,3.21,3.14,3.16,136000.0,3.1067,3.1067,3.0389,3.0583,136000.0
2015-01-06 13:30:00,3.16,3.2,3.16,3.2,508000.0,3.0583,3.097,3.0583,3.097,508000.0
2015-01-06 14:00:00,3.2,3.21,3.17,3.21,312000.0,3.097,3.1067,3.068,3.1067,312000.0
2015-01-06 14:30:00,3.22,3.25,3.22,3.24,128000.0,3.1164,3.1454,3.1164,3.1357,128000.0
2015-01-06 15:00:00,3.24,3.28,3.22,3.27,100000.0,3.1357,3.1744,3.1164,3.1647,100000.0
2015-01-06 15:30:00,3.27,3.27,3.19,3.19,276000.0,3.1647,3.1647,3.0873,3.0873,276000.0
2015-01-07 09:30:00,3.22,3.26,3.22,3.25,508000.0,3.1164,3.1551,3.1164,3.1454,508000.0
2015-01-07 10:00:00,3.26,3.27,3.25,3.25,224000.0,3.1551,3.1647,3.1454,3.1454,224000.0
2015-01-07 10:30:00,3.23,3.25,3.21,3.24,328000.0,3.126,3.1454,3.1067,3.1357,328000.0
2015-01-07 11:00:00,3.24,3.24,3.2,3.2,340000.0,3.1357,3.1357,3.097,3.097,340000.0
2015-01-07 11:30:00,3.21,3.27,3.21,3.27,260000.0,3.1067,3.1647,3.1067,3.1647,260000.0
2015-01-07 12:00:00,3.27,3.28,3.26,3.27,304000.0,3.1647,3.1744,3.1551,3.1647,304000.0
2015-01-07 12:30:00,3.27,3.27,3.27,3.27,52000.0,3.1647,3.1647,3.1647,3.1647,52000.0
2015-01-07 13:00:00,3.27,3.27,3.25,3.25,44000.0,3.1647,3.1647,3.1454,3.1454,44000.0
2015-01-07 13:30:00,3.25,3.27,3.25,3.27,24000.0,3.1454,3.1647,3.1454,3.1647,24000.0
2015-01-07 14:00:00,3.27,3.27,3.25,3.26,204000.0,3.1647,3.1647,3.1454,3.1551,204000.0
2015-01-07 14:30:00,3.26,3.26,3.24,3.24,80000.0,3.1551,3.1551,3.1357,3.1357,80000.0
2015-01-07 15:00:00,3.24,3.26,3.24,3.25,128000.0,3.1357,3.1551,3.1357,3.1454,128000.0
2015-01-07 15:30:00,3.26,3.26,3.25,3.26,544000.0,3.1551,3.1551,3.1454,3.1551,544000.0
2015-01-08 09:30:00,3.37,3.4,3.33,3.4,908000.0,3.2615,3.2906,3.2228,3.2906,908000.0
2015-01-08 10:00:00,3.41,3.44,3.41,3.43,428000.0,3.3002,3.3293,3.3002,3.3196,428000.0
2015-01-08 10:30:00,3.43,3.45,3.42,3.45,544000.0,3.3196,3.339,3.3099,3.339,544000.0
2015-01-08 11:00:00,3.46,3.47,3.45,3.45,208000.0,3.3486,3.3583,3.339,3.339,208000.0
2015-01-08 11:30:00,3.45,3.46,3.45,3.46,24000.0,3.339,3.3486,3.339,3.3486,24000.0
2015-01-08 12:00:00,3.46,3.46,3.44,3.45,64000.0,3.3486,3.3486,3.3293,3.339,64000.0
2015-01-08 12:30:00,3.46,3.47,3.46,3.47,112000.0,3.3486,3.3583,3.3486,3.3583,112000.0
2015-01-08 13:00:00,3.47,3.49,3.47,3.49,128000.0,3.3583,3.3777,3.3583,3.3777,128000.0
2015-01-08 13:30:00,3.49,3.49,3.47,3.47,500000.0,3.3777,3.3777,3.3583,3.3583,500000.0
2015-01-08 14:00:00,3.47,3.49,3.47,3.49,244000.0,3.3583,3.3777,3.3583,3.3777,244000.0
2015-01-08 14:30:00,3.5,3.5,3.49,3.49,700000.0,3.3873,3.3873,3.3777,3.3777,700000.0
2015-01-08 15:00:00,3.49,3.49,3.48,3.49,328000.0,3.3777,3.3777,3.368,3.3777,328000.0
2015-01-08 15:30:00,3.49,3.49,3.47,3.47,336000.0,3.3777,3.3777,3.3583,3.3583,336000.0
2015-01-09 09:30:00,3.5,3.54,3.47,3.48,1012000.0,3.3873,3.4261,3.3583,3.368,1012000.0
2015-01-09 10:00:00,3.48,3.5,3.44,3.44,852000.0,3.368,3.3873,3.3293,3.3293,852000.0
2015-01-09 10:30:00,3.43,3.44,3.4,3.43,440000.0,3.3196,3.3293,3.2906,3.3196,440000.0
2015-01-09 11:00:00,3.41,3.42,3.37,3.39,324000.0,3.3002,3.3099,3.2615,3.2809,324000.0
2015-01-09 11:30:00,3.39,3.42,3.39,3.42,220000.0,3.2809,3.3099,3.2809,3.3099,220000.0
2015-01-09 12:00:00,3.42,3.46,3.42,3.44,168000.0,3.3099,3.3486,3.3099,3.3293,168000.0
2015-01-09 12:30:00,3.44,3.44,3.42,3.43,44000.0,3.3293,3.3293,3.3099,3.3196,44000.0
2015-01-09 13:00:00,3.44,3.45,3.44,3.44,36000.0,3.3293,3.339,3.3293,3.3293,36000.0
2015-01-09 13:30:00,3.45,3.45,3.42,3.44,144000.0,3.339,3.339,3.3099,3.3293,144000.0
2015-01-09 14:00:00,3.43,3.44,3.43,3.44,40000.0,3.3196,3.3293,3.3196,3.3293,40000.0
2015-01-09 14:30:00,3.43,3.46,3.43,3.46,68000.0,3.3196,3.3486,3.3196,3.3486,68000.0
2015-01-09 15:00:00,3.46,3.49,3.46,3.46,212000.0,3.3486,3.3777,3.3486,3.3486,212000.0
2015-01-09 15:30:00,3.46,3.47,3.44,3.44,172000.0,3.3486,3.3583,3.3293,3.3293,172000.0
2015-01-12 09:30:00,3.45,3.47,3.32,3.33,640000.0,3.339,3.3583,3.2131,3.2228,640000.0
2015-01-12 10:00:00,3.32,3.36,3.31,3.34,244000.0,3.2131,3.2518,3.2035,3.2325,244000.0
2015-01-12 10:30:00,3.33,3.37,3.33,3.37,44000.0,3.2228,3.2615,3.2228,3.2615,44000.0
2015-01-12 11:00:00,3.39,3.39,3.36,3.37,68000.0,3.2809,3.2809,3.2518,3.2615,68000.0
2015-01-12 11:30:00,3.37,3.37,3.34,3.35,180000.0,3.2615,3.2615,3.2325,3.2422,180000.0
2015-01-12 12:00:00,3.35,3.36,3.35,3.35,52000.0,3.2422,3.2518,3.2422,3.2422,52000.0
2015-01-12 12:30:00,3.35,3.36,3.34,3.34,136000.0,3.2422,3.2518,3.2325,3.2325,136000.0
2015-01-12 13:00:00,3.34,3.34,3.31,3.31,108000.0,3.2325,3.2325,3.2035,3.2035,108000.0
2015-01-12 13:30:00,3.32,3.33,3.32,3.32,36000.0,3.2131,3.2228,3.2131,3.2131,36000.0
2015-01-12 14:00:00,3.33,3.33,3.3,3.3,76000.0,3.2228,3.2228,3.1938,3.1938,76000.0
2015-01-12 14:30:00,3.3,3.31,3.29,3.31,76000.0,3.1938,3.2035,3.1841,3.2035,76000.0
2015-01-12 15:00:00,3.31,3.32,3.31,3.32,32000.0,3.2035,3.2131,3.2035,3.2131,32000.0
2015-01-12 15:30:00,3.31,3.35,3.29,3.32,276000.0,3.2035,3.2422,3.1841,3.2131,276000.0
2015-01-13 09:30:00,3.4,3.51,3.4,3.51,1080000.0,3.2906,3.397,3.2906,3.397,1080000.0
2015-01-13 10:00:00,3.52,3.52,3.5,3.51,292000.0,3.4067,3.4067,3.3873,3.397,292000.0
2015-01-13 10:30:00,3.5,3.53,3.5,3.52,248000.0,3.3873,3.4164,3.3873,3.4067,248000.0
2015-01-13 11:00:00,3.52,3.52,3.49,3.49,184000.0,3.4067,3.4067,3.3777,3.3777,184000.0
2015-01-13 11:30:00,3.49,3.49,3.48,3.48,108000.0,3.3777,3.3777,3.368,3.368,108000.0
2015-01-13 12:00:00,3.48,3.48,3.44,3.44,212000.0,3.368,3.368,3.3293,3.3293,212000.0
2015-01-13 12:30:00,3.44,3.44,3.42,3.43,120000.0,3.3293,3.3293,3.3099,3.3196,120000.0
2015-01-13 13:00:00,3.44,3.45,3.38,3.38,248000.0,3.3293,3.339,3.2712,3.2712,248000.0
2015-01-13 13:30:00,3.37,3.37,3.3,3.31,380000.0,3.2615,3.2615,3.1938,3.2035,380000.0
2015-01-13 14:00:00,3.3,3.31,3.25,3.29,444000.0,3.1938,3.2035,3.1454,3.1841,444000.0
2015-01-13 14:30:00,3.3,3.32,3.27,3.27,196000.0,3.1938,3.2131,3.1647,3.1647,196000.0
2015-01-13 15:00:00,3.27,3.31,3.26,3.29,204000.0,3.1647,3.2035,3.1551,3.1841,204000.0
2015-01-13 15:30:00,3.29,3.36,3.29,3.31,440000.0,3.1841,3.2518,3.1841,3.2035,440000.0
2015-01-14 09:30:00,3.23,3.27,3.2,3.25,484000.0,3.126,3.1647,3.097,3.1454,484000.0
2015-01-14 10:00:00,3.26,3.31,3.26,3.28,256000.0,3.1551,3.2035,3.1551,3.1744,256000.0
2015-01-14 10:30:00,3.26,3.27,3.24,3.27,400000.0,3.1551,3.1647,3.1357,3.1647,400000.0
2015-01-14 11:00:00,3.26,3.26,3.22,3.23,192000.0,3.1551,3.1551,3.1164,3.126,192000.0
2015-01-14 11:30:00,3.23,3.26,3.22,3.23,112000.0,3.126,3.1551,3.1164,3.126,112000.0
2015-01-14 12:00:00,3.23,3.23,3.2,3.22,136000.0,3.126,3.126,3.097,3.1164,136000.0
2015-01-14 12:30:00,3.24,3.24,3.23,3.23,24000.0,3.1357,3.1357,3.126,3.126,24000.0
2015-01-14 13:00:00,3.22,3.22,3.2,3.21,108000.0,3.1164,3.1164,3.097,3.1067,108000.0
2015-01-14 13:30:00,3.2,3.2,3.17,3.19,312000.0,3.097,3.097,3.068,3.0873,312000.0
2015-01-14 14:00:00,3.2,3.25,3.2,3.25,196000.0,3.097,3.1454,3.097,3.1454,196000.0
2015-01-14 14:30:00,3.25,3.27,3.22,3.22,476000.0,3.1454,3.1647,3.1164,3.1164,476000.0
2015-01-14 15:00:00,3.23,3.28,3.23,3.26,276000.0,3.126,3.1744,3.126,3.1551,276000.0
2015-01-14 15:30:00,3.28,3.28,3.24,3.26,48000.0,3.1744,3.1744,3.1357,3.1551,48000.0
2015-01-15 09:30:00,3.31,3.32,3.18,3.19,908000.0,3.2035,3.2131,3.0776,3.0873,908000.0
2015-01-15 10:00:00,3.19,3.25,3.18,3.25,368000.0,3.0873,3.1454,3.0776,3.1454,368000.0
2015-01-15 10:30:00,3.26,3.27,3.23,3.23,276000.0,3.1551,3.1647,3.126,3.126,276000.0
2015-01-15 11:00:00,3.22,3.22,3.19,3.19,52000.0,3.1164,3.1164,3.0873,3.0873,52000.0
2015-01-15 11:30:00,3.18,3.2,3.18,3.19,72000.0,3.0776,3.097,3.0776,3.0873,72000.0
2015-01-15 12:00:00,3.19,3.2,3.18,3.19,92000.0,3.0873,3.097,3.0776,3.0873,92000.0
2015-01-15 12:30:00,3.18,3.18,3.14,3.16,152000.0,3.0776,3.0776,3.0389,3.0583,152000.0
2015-01-15 13:00:00,3.16,3.19,3.16,3.17,168000.0,3.0583,3.0873,3.0583,3.068,168000.0
2015-01-15 13:30:00,3.16,3.18,3.15,3.18,184000.0,3.0583,3.0776,3.0486,3.0776,184000.0
2015-01-15 14:00:00,3.15,3.18,3.15,3.17,68000.0,3.0486,3.0776,3.0486,3.068,68000.0
2015-01-15 14:30:00,3.18,3.2,3.18,3.2,128000.0,3.0776,3.097,3.0776,3.097,128000.0
2015-01-15 15:00:00,3.2,3.2,3.17,3.17,248000.0,3.097,3.097,3.068,3.068,248000.0
2015-01-15 15:30:00,3.19,3.19,3.13,3.13,480000.0,3.0873,3.0873,3.0293,3.0293,480000.0
2015-01-16 09:30:00,3.13,3.18,3.11,3.13,396000.0,3.0293,3.0776,3.0099,3.0293,396000.0
2015-01-16 10:00:00,3.14,3.16,3.1,3.15,376000.0,3.0389,3.0583,3.0002,3.0486,376000.0
2015-01-16 10:30:00,3.15,3.18,3.14,3.18,224000.0,3.0486,3.0776,3.0389,3.0776,224000.0
2015-01-16 11:00:00,3.18,3.19,3.16,3.16,112000.0,3.0776,3.0873,3.0583,3.0583,112000.0
2015-01-16 11:30:00,3.16,3.17,3.15,3.16,268000.0,3.0583,3.068,3.0486,3.0583,268000.0
2015-01-16 12:00:00,3.16,3.17,3.15,3.16,156000.0,3.0583,3.068,3.0486,3.0583,156000.0
2015-01-16 12:30:00,3.16,3.21,3.16,3.2,496000.0,3.0583,3.1067,3.0583,3.097,496000.0
2015-01-16 13:00:00,3.19,3.19,3.17,3.17,112000.0,3.0873,3.0873,3.068,3.068,112000.0
2015-01-16 13:30:00,3.18,3.2,3.18,3.2,60000.0,3.0776,3.097,3.0776,3.097,60000.0
2015-01-16 14:00:00,3.19,3.2,3.18,3.19,164000.0,3.0873,3.097,3.0776,3.0873,164000.0
2015-01-16 14:30:00,3.19,3.2,3.18,3.19,112000.0,3.0873,3.097,3.0776,3.0873,112000.0
2015-01-16 15:00:00,3.19,3.2,3.19,3.2,356000.0,3.0873,3.097,3.0873,3.097,356000.0
2015-01-16 15:30:00,3.2,3.24,3.2,3.22,544000.0,3.097,3.1357,3.097,3.1164,544000.0
2015-01-20 09:30:00,3.27,3.3,3.23,3.23,424000.0,3.1647,3.1938,3.126,3.126,424000.0
2015-01-20 10:00:00,3.24,3.26,3.22,3.25,180000.0,3.1357,3.1551,3.1164,3.1454,180000.0
2015-01-20 10:30:00,3.25,3.25,3.2,3.21,240000.0,3.1454,3.1454,3.097,3.1067,240000.0
2015-01-20 11:00:00,3.2,3.23,3.2,3.23,68000.0,3.097,3.126,3.097,3.126,68000.0
2015-01-20 11:30:00,3.21,3.21,3.19,3.19,72000.0,3.1067,3.1067,3.0873,3.0873,72000.0
2015-01-20 12:00:00,3.21,3.21,3.2,3.21,20000.0,3.1067,3.1067,3.097,3.1067,20000.0
2015-01-20 12:30:00,3.23,3.23,3.23,3.23,20000.0,3.126,3.126,3.126,3.126,20000.0
2015-01-20 13:00:00,3.23,3.26,3.23,3.26,32000.0,3.126,3.1551,3.126,3.1551,32000.0
2015-01-20 13:30:00,3.26,3.26,3.25,3.26,32000.0,3.1551,3.1551,3.1454,3.1551,32000.0
2015-01-20 14:00:00,3.27,3.28,3.27,3.27,44000.0,3.1647,3.1744,3.1647,3.1647,44000.0
2015-01-20 14:30:00,3.28,3.32,3.28,3.31,200000.0,3.1744,3.2131,3.1744,3.2035,200000.0
2015-01-20 15:00:00,3.32,3.33,3.32,3.32,76000.0,3.2131,3.2228,3.2131,3.2131,76000.0
2015-01-20 15:30:00,3.31,3.32,3.3,3.31,160000.0,3.2035,3.2131,3.1938,3.2035,160000.0
2015-01-21 09:30:00,3.29,3.32,3.23,3.27,464000.0,3.1841,3.2131,3.126,3.1647,464000.0
2015-01-21 10:00:00,3.27,3.31,3.26,3.3,152000.0,3.1647,3.2035,3.1551,3.1938,152000.0
2015-01-21 10:30:00,3.3,3.35,3.29,3.35,176000.0,3.1938,3.2422,3.1841,3.2422,176000.0
2015-01-21 11:00:00,3.36,3.37,3.34,3.34,204000.0,3.2518,3.2615,3.2325,3.2325,204000.0
2015-01-21 11:30:00,3.35,3.35,3.33,3.35,64000.0,3.2422,3.2422,3.2228,3.2422,64000.0
2015-01-21 12:00:00,3.34,3.35,3.34,3.35,32000.0,3.2325,3.2422,3.2325,3.2422,32000.0
2015-01-21 12:30:00,3.35,3.35,3.32,3.32,96000.0,3.2422,3.2422,3.2131,3.2131,96000.0
2015-01-21 13:00:00,3.33,3.33,3.33,3.33,4000.0,3.2228,3.2228,3.2228,3.2228,4000.0
2015-01-21 13:30:00,3.31,3.31,3.29,3.29,68000.0,3.2035,3.2035,3.1841,3.1841,68000.0
2015-01-21 14:00:00,3.29,3.3,3.29,3.3,12000.0,3.1841,3.1938,3.1841,3.1938,12000.0
2015-01-21 14:30:00,3.3,3.33,3.3,3.33,108000.0,3.1938,3.2228,3.1938,3.2228,108000.0
2015-01-21 15:00:00,3.33,3.33,3.31,3.33,44000.0,3.2228,3.2228,3.2035,3.2228,44000.0
2015-01-21 15:30:00,3.32,3.33,3.32,3.32,180000.0,3.2131,3.2228,3.2131,3.2131,180000.0
2015-01-22 09:30:00,3.33,3.38,3.27,3.3,284000.0,3.2228,3.2712,3.1647,3.1938,284000.0
2015-01-22 10:00:00,3.31,3.35,3.31,3.34,452000.0,3.2035,3.2422,3.2035,3.2325,452000.0
2015-01-22 10:30:00,3.34,3.4,3.34,3.4,292000.0,3.2325,3.2906,3.2325,3.2906,292000.0
2015-01-22 11:00:00,3.4,3.41,3.38,3.41,136000.0,3.2906,3.3002,3.2712,3.3002,136000.0
2015-01-22 11:30:00,3.4,3.41,3.38,3.4,236000.0,3.2906,3.3002,3.2712,3.2906,236000.0
2015-01-22 12:00:00,3.39,3.4,3.38,3.4,184000.0,3.2809,3.2906,3.2712,3.2906,184000.0
2015-01-22 12:30:00,3.4,3.4,3.38,3.38,64000.0,3.2906,3.2906,3.2712,3.2712,64000.0
2015-01-22 13:00:00,3.38,3.4,3.38,3.38,64000.0,3.2712,3.2906,3.2712,3.2712,64000.0
2015-01-22 13:30:00,3.39,3.4,3.38,3.4,52000.0,3.2809,3.2906,3.2712,3.2906,52000.0
2015-01-22 14:00:00,3.4,3.41,3.4,3.41,228000.0,3.2906,3.3002,3.2906,3.3002,228000.0
2015-01-22 14:30:00,3.42,3.47,3.42,3.46,248000.0,3.3099,3.3583,3.3099,3.3486,248000.0
2015-01-22 15:00:00,3.46,3.49,3.46,3.48,260000.0,3.3486,3.3777,3.3486,3.368,260000.0
2015-01-22 15:30:00,3.48,3.49,3.48,3.48,368000.0,3.368,3.3777,3.368,3.368,368000.0
2015-01-23 09:30:00,3.51,3.51,3.47,3.5,456000.0,3.397,3.397,3.3583,3.3873,456000.0
2015-01-23 10:00:00,3.5,3.51,3.48,3.48,688000.0,3.3873,3.397,3.368,3.368,688000.0
2015-01-23 10:30:00,3.48,3.49,3.45,3.49,272000.0,3.368,3.3777,3.339,3.3777,272000.0
2015-01-23 11:00:00,3.49,3.5,3.48,3.5,96000.0,3.3777,3.3873,3.368,3.3873,96000.0
2015-01-23 11:30:00,3.5,3.5,3.5,3.5,364000.0,3.3873,3.3873,3.3873,3.3873,364000.0
2015-01-23 12:00:00,3.5,3.51,3.5,3.51,92000.0,3.3873,3.397,3.3873,3.397,92000.0
2015-01-23 12:30:00,3.51,3.52,3.51,3.51,128000.0,3.397,3.4067,3.397,3.397,128000.0
2015-01-23 13:00:00,3.51,3.52,3.51,3.52,200000.0,3.397,3.4067,3.397,3.4067,200000.0
2015-01-23 13:30:00,3.51,3.53,3.51,3.53,140000.0,3.397,3.4164,3.397,3.4164,140000.0
2015-01-23 14:00:00,3.52,3.53,3.5,3.52,156000.0,3.4067,3.4164,3.3873,3.4067,156000.0
2015-01-23 14:30:00,3.52,3.52,3.49,3.5,96000.0,3.4067,3.4067,3.3777,3.3873,96000.0
2015-01-23 15:00:00,3.49,3.5,3.48,3.5,76000.0,3.3777,3.3873,3.368,3.3873,76000.0
2015-01-23 15:30:00,3.49,3.5,3.48,3.49,104000.0,3.3777,3.3873,3.368,3.3777,104000.0
2015-01-26 09:30:00,3.5,3.5,3.41,3.43,928000.0,3.3873,3.3873,3.3002,3.3196,928000.0
2015-01-26 10:00:00,3.42,3.44,3.42,3.42,96000.0,3.3099,3.3293,3.3099,3.3099,96000.0
2015-01-26 10:30:00,3.42,3.45,3.42,3.44,412000.0,3.3099,3.339,3.3099,3.3293,412000.0
2015-01-26 11:00:00,3.44,3.45,3.43,3.43,76000.0,3.3293,3.339,3.3196,3.3196,76000.0
2015-01-26 11:30:00,3.42,3.43,3.42,3.42,40000.0,3.3099,3.3196,3.3099,3.3099,40000.0
2015-01-26 12:00:00,3.43,3.44,3.43,3.44,84000.0,3.3196,3.3293,3.3196,3.3293,84000.0
2015-01-26 12:30:00,3.43,3.43,3.42,3.43,28000.0,3.3196,3.3196,3.3099,3.3196,28000.0
2015-01-26 13:00:00,3.43,3.44,3.42,3.44,60000.0,3.3196,3.3293,3.3099,3.3293,60000.0
2015-01-26 13:30:00,3.44,3.46,3.44,3.46,164000.0,3.3293,3.3486,3.3293,3.3486,164000.0
2015-01-26 14:00:00,3.45,3.46,3.44,3.44,84000.0,3.339,3.3486,3.3293,3.3293,84000.0
2015-01-26 14:30:00,3.45,3.45,3.43,3.43,92000.0,3.339,3.339,3.3196,3.3196,92000.0
2015-01-26 15:00:00,3.44,3.44,3.43,3.43,68000.0,3.3293,3.3293,3.3196,3.3196,68000.0
2015-01-26 15:30:00,3.43,3.45,3.43,3.44,244000.0,3.3196,3.339,3.3196,3.3293,244000.0
2015-01-27 09:30:00,3.25,3.25,3.17,3.18,1532000.0,3.1454,3.1454,3.068,3.0776,1532000.0
2015-01-27 10:00:00,3.17,3.19,3.16,3.16,560000.0,3.068,3.0873,3.0583,3.0583,560000.0
2015-01-27 10:30:00,3.16,3.16,3.1,3.13,872000.0,3.0583,3.0583,3.0002,3.0293,872000.0
2015-01-27 11:00:00,3.14,3.15,3.13,3.13,692000.0,3.0389,3.0486,3.0293,3.0293,692000.0
2015-01-27 11:30:00,3.15,3.16,3.15,3.16,188000.0,3.0486,3.0583,3.0486,3.0583,188000.0
2015-01-27 12:00:00,3.16,3.19,3.15,3.19,320000.0,3.0583,3.0873,3.0486,3.0873,320000.0
2015-01-27 12:30:00,3.18,3.19,3.18,3.19,248000.0,3.0776,3.0873,3.0776,3.0873,248000.0
2015-01-27 13:00:00,3.19,3.22,3.19,3.22,208000.0,3.0873,3.1164,3.0873,3.1164,208000.0
2015-01-27 13:30:00,3.23,3.23,3.2,3.2,436000.0,3.126,3.126,3.097,3.097,436000.0
2015-01-27 14:00:00,3.21,3.24,3.21,3.24,196000.0,3.1067,3.1357,3.1067,3.1357,196000.0
2015-01-27 14:30:00,3.23,3.23,3.21,3.21,348000.0,3.126,3.126,3.1067,3.1067,348000.0
2015-01-27 15:00:00,3.21,3.21,3.18,3.18,856000.0,3.1067,3.1067,3.0776,3.0776,856000.0
2015-01-27 15:30:00,3.18,3.18,3.14,3.14,1204000.0,3.0776,3.0776,3.0389,3.0389,1204000.0
2015-01-28 09:30:00,3.23,3.35,3.23,3.32,1772000.0,3.126,3.2422,3.126,3.2131,1772000.0
2015-01-28 10:00:00,3.31,3.33,3.3,3.31,232000.0,3.2035,3.2228,3.1938,3.2035,232000.0
2015-01-28 10:30:00,3.29,3.29,3.25,3.25,596000.0,3.1841,3.1841,3.1454,3.1454,596000.0
2015-01-28 11:00:00,3.25,3.26,3.22,3.22,468000.0,3.1454,3.1551,3.1164,3.1164,468000.0
2015-01-28 11:30:00,3.24,3.26,3.24,3.25,76000.0,3.1357,3.1551,3.1357,3.1454,76000.0
2015-01-28 12:00:00,3.27,3.29,3.27,3.29,156000.0,3.1647,3.1841,3.1647,3.1841,156000.0
2015-01-28 12:30:00,3.29,3.3,3.29,3.3,116000.0,3.1841,3.1938,3.1841,3.1938,116000.0
2015-01-28 13:00:00,3.29,3.29,3.28,3.28,80000.0,3.1841,3.1841,3.1744,3.1744,80000.0
2015-01-28 13:30:00,3.29,3.29,3.28,3.28,160000.0,3.1841,3.1841,3.1744,3.1744,160000.0
2015-01-28 14:00:00,3.29,3.31,3.24,3.24,316000.0,3.1841,3.2035,3.1357,3.1357,316000.0
2015-01-28 14:30:00,3.23,3.23,3.21,3.23,56000.0,3.126,3.126,3.1067,3.126,56000.0
2015-01-28 15:00:00,3.25,3.25,3.17,3.18,420000.0,3.1454,3.1454,3.068,3.0776,420000.0
2015-01-28 15:30:00,3.18,3.18,3.13,3.13,1132000.0,3.0776,3.0776,3.0293,3.0293,1132000.0
2015-01-29 09:30:00,3.14,3.14,3.04,3.1,1208000.0,3.0389,3.0389,2.9421,3.0002,1208000.0
2015-01-29 10:00:00,3.08,3.1,3.07,3.09,452000.0,2.9809,3.0002,2.9712,2.9905,452000.0
2015-01-29 10:30:00,3.09,3.09,3.05,3.06,964000.0,2.9905,2.9905,2.9518,2.9615,964000.0
2015-01-29 11:00:00,3.06,3.09,3.06,3.07,380000.0,2.9615,2.9905,2.9615,2.9712,380000.0
2015-01-29 11:30:00,3.08,3.11,3.08,3.1,724000.0,2.9809,3.0099,2.9809,3.0002,724000.0
2015-01-29 12:00:00,3.1,3.11,3.1,3.11,28000.0,3.0002,3.0099,3.0002,3.0099,28000.0
2015-01-29 12:30:00,3.1,3.1,3.08,3.1,128000.0,3.0002,3.0002,2.9809,3.0002,128000.0
2015-01-29 13:00:00,3.1,3.11,3.1,3.11,24000.0,3.0002,3.0099,3.0002,3.0099,24000.0
2015-01-29 13:30:00,3.12,3.16,3.12,3.15,252000.0,3.0196,3.0583,3.0196,3.0486,252000.0
2015-01-29 14:00:00,3.14,3.16,3.14,3.16,48000.0,3.0389,3.0583,3.0389,3.0583,48000.0
2015-01-29 14:30:00,3.17,3.18,3.17,3.18,112000.0,3.068,3.0776,3.068,3.0776,112000.0
2015-01-29 15:00:00,3.19,3.22,3.18,3.21,312000.0,3.0873,3.1164,3.0776,3.1067,312000.0
2015-01-29 15:30:00,3.22,3.23,3.21,3.21,304000.0,3.1164,3.126,3.1067,3.1067,304000.0
2015-01-30 09:30:00,3.18,3.24,3.16,3.21,560000.0,3.0776,3.1357,3.0583,3.1067,560000.0
2015-01-30 10:00:00,3.2,3.21,3.17,3.17,252000.0,3.097,3.1067,3.068,3.068,252000.0
2015-01-30 10:30:00,3.18,3.18,3.15,3.17,76000.0,3.0776,3.0776,3.0486,3.068,76000.0
2015-01-30 11:00:00,3.19,3.2,3.16,3.16,212000.0,3.0873,3.097,3.0583,3.0583,212000.0
2015-01-30 11:30:00,3.18,3.19,3.16,3.19,60000.0,3.0776,3.0873,3.0583,3.0873,60000.0
2015-01-30 12:00:00,3.21,3.22,3.2,3.22,88000.0,3.1067,3.1164,3.097,3.1164,88000.0
2015-01-30 12:30:00,3.2,3.2,3.19,3.19,40000.0,3.097,3.097,3.0873,3.0873,40000.0
2015-01-30 13:00:00,3.19,3.19,3.18,3.18,32000.0,3.0873,3.0873,3.0776,3.0776,32000.0
2015-01-30 13:30:00,3.18,3.2,3.18,3.2,48000.0,3.0776,3.097,3.0776,3.097,48000.0
2015-01-30 14:00:00,3.2,3.23,3.18,3.23,196000.0,3.097,3.126,3.0776,3.126,196000.0
2015-01-30 14:30:00,3.23,3.23,3.16,3.16,92000.0,3.126,3.126,3.0583,3.0583,92000.0
2015-01-30 15:00:00,3.17,3.17,3.11,3.12,160000.0,3.068,3.068,3.0099,3.0196,160000.0
2015-01-30 15:30:00,3.13,3.14,3.08,3.1,288000.0,3.0293,3.0389,2.9809,3.0002,288000.0
2015-02-02 09:30:00,3.09,3.13,3.03,3.03,776000.0,2.9905,3.0293,2.9325,2.9325,776000.0
2015-02-02 10:00:00,3.02,3.04,2.97,3.02,1068000.0,2.9228,2.9421,2.8744,2.9228,1068000.0
2015-02-02 10:30:00,3.01,3.06,3.01,3.05,220000.0,2.9131,2.9615,2.9131,2.9518,220000.0
2015-02-02 11:00:00,3.06,3.12,3.06,3.12,160000.0,2.9615,3.0196,2.9615,3.0196,160000.0
2015-02-02 11:30:00,3.12,3.15,3.12,3.13,376000.0,3.0196,3.0486,3.0196,3.0293,376000.0
2015-02-02 12:00:00,3.11,3.11,3.1,3.11,108000.0,3.0099,3.0099,3.0002,3.0099,108000.0
2015-02-02 12:30:00,3.11,3.11,3.08,3.08,152000.0,3.0099,3.0099,2.9809,2.9809,152000.0
2015-02-02 13:00:00,3.07,3.09,3.07,3.09,76000.0,2.9712,2.9905,2.9712,2.9905,76000.0
2015-02-02 13:30:00,3.09,3.1,3.05,3.05,92000.0,2.9905,3.0002,2.9518,2.9518,92000.0
2015-02-02 14:00:00,3.05,3.11,3.05,3.11,64000.0,2.9518,3.0099,2.9518,3.0099,64000.0
2015-02-02 14:30:00,3.11,3.11,3.08,3.09,60000.0,3.0099,3.0099,2.9809,2.9905,60000.0
2015-02-02 15:00:00,3.08,3.13,3.08,3.13,120000.0,2.9809,3.0293,2.9809,3.0293,120000.0
2015-02-02 15:30:00,3.13,3.2,3.13,3.19,740000.0,3.0293,3.097,3.0293,3.0873,740000.0
2015-02-03 09:30:00,3.23,3.28,3.22,3.27,600000.0,3.126,3.1744,3.1164,3.1647,600000.0
2015-02-03 10:00:00,3.27,3.27,3.23,3.26,1304000.0,3.1647,3.1647,3.126,3.1551,1304000.0
2015-02-03 10:30:00,3.27,3.27,3.21,3.21,160000.0,3.1647,3.1647,3.1067,3.1067,160000.0
2015-02-03 11:00:00,3.21,3.23,3.21,3.23,148000.0,3.1067,3.126,3.1067,3.126,148000.0
2015-02-03 11:30:00,3.22,3.22,3.2,3.21,88000.0,3.1164,3.1164,3.097,3.1067,88000.0
2015-02-03 12:00:00,3.2,3.23,3.2,3.23,200000.0,3.097,3.126,3.097,3.126,200000.0
2015-02-03 12:30:00,3.22,3.24,3.22,3.24,132000.0,3.1164,3.1357,3.1164,3.1357,132000.0
2015-02-03 13:00:00,3.24,3.26,3.24,3.26,60000.0,3.1357,3.1551,3.1357,3.1551,60000.0
2015-02-03 13:30:00,3.26,3.27,3.25,3.27,280000.0,3.1551,3.1647,3.1454,3.1647,280000.0
2015-02-03 14:00:00,3.27,3.28,3.25,3.25,296000.0,3.1647,3.1744,3.1454,3.1454,296000.0
2015-02-03 14:30:00,3.25,3.27,3.25,3.27,132000.0,3.1454,3.1647,3.1454,3.1647,132000.0
2015-02-03 15:00:00,3.28,3.28,3.27,3.28,88000.0,3.1744,3.1744,3.1647,3.1744,88000.0
2015-02-03 15:30:00,3.29,3.3,3.28,3.3,956000.0,3.1841,3.1938,3.1744,3.1938,956000.0
2015-02-04 09:30:00,3.27,3.34,3.27,3.34,520000.0,3.1647,3.2325,3.1647,3.2325,520000.0
2015-02-04 10:00:00,3.35,3.35,3.31,3.32,508000.0,3.2422,3.2422,3.2035,3.2131,508000.0
2015-02-04 10:30:00,3.32,3.34,3.3,3.34,236000.0,3.2131,3.2325,3.1938,3.2325,236000.0
2015-02-04 11:00:00,3.33,3.36,3.33,3.36,60000.0,3.2228,3.2518,3.2228,3.2518,60000.0
2015-02-04 11:30:00,3.36,3.37,3.35,3.35,56000.0,3.2518,3.2615,3.2422,3.2422,56000.0
2015-02-04 12:00:00,3.35,3.35,3.33,3.33,68000.0,3.2422,3.2422,3.2228,3.2228,68000.0
2015-02-04 12:30:00,3.32,3.32,3.31,3.32,140000.0,3.2131,3.2131,3.2035,3.2131,140000.0
2015-02-04 13:00:00,3.34,3.34,3.33,3.34,76000.0,3.2325,3.2325,3.2228,3.2325,76000.0
2015-02-04 13:30:00,3.35,3.35,3.34,3.34,80000.0,3.2422,3.2422,3.2325,3.2325,80000.0
2015-02-04 14:00:00,3.34,3.35,3.33,3.35,24000.0,3.2325,3.2422,3.2228,3.2422,24000.0
2015-02-04 14:30:00,3.35,3.36,3.35,3.36,212000.0,3.2422,3.2518,3.2422,3.2518,212000.0
2015-02-04 15:00:00,3.35,3.38,3.35,3.38,168000.0,3.2422,3.2712,3.2422,3.2712,168000.0
2015-02-04 15:30:00,3.38,3.38,3.3,3.31,468000.0,3.2712,3.2712,3.1938,3.2035,468000.0
2015-02-05 09:30:00,3.36,3.38,3.33,3.37,256000.0,3.2518,3.2712,3.2228,3.2615,256000.0
2015-02-05 10:00:00,3.36,3.37,3.35,3.36,76000.0,3.2518,3.2615,3.2422,3.2518,76000.0
2015-02-05 10:30:00,3.37,3.38,3.37,3.38,148000.0,3.2615,3.2712,3.2615,3.2712,148000.0
2015-02-05 11:00:00,3.37,3.39,3.37,3.38,260000.0,3.2615,3.2809,3.2615,3.2712,260000.0
2015-02-05 11:30:00,3.38,3.39,3.37,3.38,660000.0,3.2712,3.2809,3.2615,3.2712,660000.0
2015-02-05 12:00:00,3.38,3.39,3.37,3.37,128000.0,3.2712,3.2809,3.2615,3.2615,128000.0
2015-02-05 12:30:00,3.37,3.37,3.36,3.36,52000.0,3.2615,3.2615,3.2518,3.2518,52000.0
2015-02-05 13:00:00,3.38,3.38,3.38,3.38,12000.0,3.2712,3.2712,3.2712,3.2712,12000.0
2015-02-05 13:30:00,3.38,3.39,3.38,3.39,52000.0,3.2712,3.2809,3.2712,3.2809,52000.0
2015-02-05 14:00:00,3.37,3.39,3.37,3.38,88000.0,3.2615,3.2809,3.2615,3.2712,88000.0
2015-02-05 14:30:00,3.38,3.38,3.37,3.38,60000.0,3.2712,3.2712,3.2615,3.2712,60000.0
2015-02-05 15:00:00,3.38,3.39,3.37,3.39,472000.0,3.2712,3.2809,3.2615,3.2809,472000.0
2015-02-05 15:30:00,3.39,3.41,3.39,3.4,704000.0,3.2809,3.3002,3.2809,3.2906,704000.0
2015-02-06 09:30:00,3.41,3.43,3.4,3.42,244000.0,3.3002,3.3196,3.2906,3.3099,244000.0
2015-02-06 10:00:00,3.42,3.44,3.42,3.43,152000.0,3.3099,3.3293,3.3099,3.3196,152000.0
2015-02-06 10:30:00,3.43,3.46,3.43,3.45,304000.0,3.3196,3.3486,3.3196,3.339,304000.0
2015-02-06 11:00:00,3.45,3.46,3.45,3.46,332000.0,3.339,3.3486,3.339,3.3486,332000.0
2015-02-06 11:30:00,3.46,3.47,3.45,3.47,256000.0,3.3486,3.3583,3.339,3.3583,256000.0
2015-02-06 12:00:00,3.46,3.47,3.46,3.47,8000.0,3.3486,3.3583,3.3486,3.3583,8000.0
2015-02-06 12:30:00,3.47,3.47,3.43,3.43,136000.0,3.3583,3.3583,3.3196,3.3196,136000.0
2015-02-06 13:00:00,3.45,3.45,3.4,3.4,100000.0,3.339,3.339,3.2906,3.2906,100000.0
2015-02-06 13:30:00,3.4,3.42,3.39,3.42,384000.0,3.2906,3.3099,3.2809,3.3099,384000.0
2015-02-06 14:00:00,3.42,3.42,3.42,3.42,12000.0,3.3099,3.3099,3.3099,3.3099,12000.0
2015-02-06 14:30:00,3.43,3.43,3.4,3.4,184000.0,3.3196,3.3196,3.2906,3.2906,184000.0
2015-02-06 15:00:00,3.39,3.39,3.36,3.36,632000.0,3.2809,3.2809,3.2518,3.2518,632000.0
2015-02-06 15:30:00,3.35,3.37,3.35,3.37,312000.0,3.2422,3.2615,3.2422,3.2615,312000.0
2015-02-09 09:30:00,3.31,3.39,3.31,3.38,180000.0,3.2035,3.2809,3.2035,3.2712,180000.0
2015-02-09 10:00:00,3.37,3.39,3.36,3.36,272000.0,3.2615,3.2809,3.2518,3.2518,272000.0
2015-02-09 10:30:00,3.37,3.37,3.34,3.34,120000.0,3.2615,3.2615,3.2325,3.2325,120000.0
2015-02-09 11:00:00,3.37,3.39,3.37,3.39,188000.0,3.2615,3.2809,3.2615,3.2809,188000.0
2015-02-09 11:30:00,3.39,3.4,3.39,3.4,100000.0,3.2809,3.2906,3.2809,3.2906,100000.0
2015-02-09 12:00:00,3.39,3.4,3.39,3.4,48000.0,3.2809,3.2906,3.2809,3.2906,48000.0
2015-02-09 12:30:00,3.41,3.41,3.4,3.4,68000.0,3.3002,3.3002,3.2906,3.2906,68000.0
2015-02-09 13:00:00,3.39,3.39,3.39,3.39,16000.0,3.2809,3.2809,3.2809,3.2809,16000.0
2015-02-09 13:30:00,3.38,3.38,3.38,3.38,8000.0,3.2712,3.2712,3.2712,3.2712,8000.0
2015-02-09 14:00:00,3.38,3.38,3.37,3.38,92000.0,3.2712,3.2712,3.2615,3.2712,92000.0
2015-02-09 14:30:00,3.38,3.38,3.37,3.37,40000.0,3.2712,3.2712,3.2615,3.2615,40000.0
2015-02-09 15:00:00,3.36,3.37,3.34,3.37,248000.0,3.2518,3.2615,3.2325,3.2615,248000.0
2015-02-09 15:30:00,3.36,3.37,3.36,3.36,84000.0,3.2518,3.2615,3.2518,3.2518,84000.0
2015-02-10 09:30:00,3.4,3.45,3.4,3.45,552000.0,3.2906,3.339,3.2906,3.339,552000.0
2015-02-10 10:00:00,3.42,3.43,3.4,3.4,108000.0,3.3099,3.3196,3.2906,3.2906,108000.0
2015-02-10 10:30:00,3.4,3.42,3.39,3.41,20000.0,3.2906,3.3099,3.2809,3.3002,20000.0
2015-02-10 11:00:00,3.41,3.44,3.41,3.44,64000.0,3.3002,3.3293,3.3002,3.3293,64000.0
2015-02-10 11:30:00,3.45,3.45,3.44,3.44,96000.0,3.339,3.339,3.3293,3.3293,96000.0
2015-02-10 12:00:00,3.44,3.48,3.44,3.47,212000.0,3.3293,3.368,3.3293,3.3583,212000.0
2015-02-10 12:30:00,3.47,3.47,3.47,3.47,24000.0,3.3583,3.3583,3.3583,3.3583,24000.0
2015-02-10 13:00:00,3.47,3.47,3.45,3.46,220000.0,3.3583,3.3583,3.339,3.3486,220000.0
2015-02-10 13:30:00,3.46,3.48,3.46,3.47,164000.0,3.3486,3.368,3.3486,3.3583,164000.0
2015-02-10 14:00:00,3.46,3.48,3.46,3.48,84000.0,3.3486,3.368,3.3486,3.368,84000.0
2015-02-10 14:30:00,3.48,3.51,3.48,3.51,664000.0,3.368,3.397,3.368,3.397,664000.0
2015-02-10 15:00:00,3.51,3.51,3.5,3.51,168000.0,3.397,3.397,3.3873,3.397,168000.0
2015-02-10 15:30:00,3.51,3.52,3.51,3.51,916000.0,3.397,3.4067,3.397,3.397,916000.0
2015-02-11 09:30:00,3.52,3.54,3.51,3.54,180000.0,3.4067,3.4261,3.397,3.4261,180000.0
2015-02-11 10:00:00,3.54,3.54,3.52,3.52,40000.0,3.4261,3.4261,3.4067,3.4067,40000.0
2015-02-11 10:30:00,3.52,3.54,3.51,3.54,68000.0,3.4067,3.4261,3.397,3.4261,68000.0
2015-02-11 11:00:00,3.54,3.55,3.54,3.54,120000.0,3.4261,3.4357,3.4261,3.4261,120000.0
2015-02-11 11:30:00,3.54,3.55,3.54,3.55,104000.0,3.4261,3.4357,3.4261,3.4357,104000.0
2015-02-11 12:00:00,3.54,3.55,3.54,3.54,100000.0,3.4261,3.4357,3.4261,3.4261,100000.0
2015-02-11 12:30:00,3.54,3.55,3.52,3.53,124000.0,3.4261,3.4357,3.4067,3.4164,124000.0
2015-02-11 13:00:00,3.51,3.52,3.5,3.52,408000.0,3.397,3.4067,3.3873,3.4067,408000.0
2015-02-11 13:30:00,3.51,3.53,3.51,3.53,36000.0,3.397,3.4164,3.397,3.4164,36000.0
2015-02-11 14:00:00,3.53,3.54,3.52,3.52,148000.0,3.4164,3.4261,3.4067,3.4067,148000.0
2015-02-11 14:30:00,3.54,3.55,3.54,3.55,36000.0,3.4261,3.4357,3.4261,3.4357,36000.0
2015-02-11 15:00:00,3.54,3.57,3.54,3.57,388000.0,3.4261,3.4551,3.4261,3.4551,388000.0
2015-02-11 15:30:00,3.55,3.56,3.54,3.54,104000.0,3.4357,3.4454,3.4261,3.4261,104000.0
2015-02-12 09:30:00,3.63,3.68,3.63,3.67,764000.0,3.5132,3.5615,3.5132,3.5519,764000.0
2015-02-12 10:00:00,3.67,3.68,3.66,3.67,260000.0,3.5519,3.5615,3.5422,3.5519,260000.0
2015-02-12 10:30:00,3.67,3.68,3.67,3.67,100000.0,3.5519,3.5615,3.5519,3.5519,100000.0
2015-02-12 11:00:00,3.66,3.67,3.65,3.65,84000.0,3.5422,3.5519,3.5325,3.5325,84000.0
2015-02-12 11:30:00,3.66,3.67,3.66,3.66,100000.0,3.5422,3.5519,3.5422,3.5422,100000.0
2015-02-12 12:00:00,3.67,3.68,3.67,3.68,32000.0,3.5519,3.5615,3.5519,3.5615,32000.0
2015-02-12 12:30:00,3.68,3.68,3.67,3.68,168000.0,3.5615,3.5615,3.5519,3.5615,168000.0
2015-02-12 13:00:00,3.68,3.69,3.67,3.67,72000.0,3.5615,3.5712,3.5519,3.5519,72000.0
2015-02-12 13:30:00,3.68,3.69,3.68,3.68,192000.0,3.5615,3.5712,3.5615,3.5615,192000.0
2015-02-12 14:00:00,3.68,3.69,3.68,3.69,52000.0,3.5615,3.5712,3.5615,3.5712,52000.0
2015-02-12 14:30:00,3.69,3.69,3.68,3.69,336000.0,3.5712,3.5712,3.5615,3.5712,336000.0
2015-02-12 15:00:00,3.69,3.7,3.69,3.7,96000.0,3.5712,3.5809,3.5712,3.5809,96000.0
2015-02-12 15:30:00,3.69,3.7,3.68,3.7,388000.0,3.5712,3.5809,3.5615,3.5809,388000.0
2015-02-13 09:30:00,3.73,3.75,3.72,3.74,348000.0,3.6099,3.6293,3.6003,3.6196,348000.0
2015-02-13 10:00:00,3.73,3.74,3.71,3.73,388000.0,3.6099,3.6196,3.5906,3.6099,388000.0
2015-02-13 10:30:00,3.73,3.73,3.71,3.72,168000.0,3.6099,3.6099,3.5906,3.6003,168000.0
2015-02-13 11:00:00,3.72,3.74,3.72,3.73,132000.0,3.6003,3.6196,3.6003,3.6099,132000.0
2015-02-13 11:30:00,3.73,3.74,3.72,3.74,360000.0,3.6099,3.6196,3.6003,3.6196,360000.0
2015-02-13 12:00:00,3.74,3.74,3.73,3.73,56000.0,3.6196,3.6196,3.6099,3.6099,56000.0
2015-02-13 12:30:00,3.73,3.74,3.73,3.73,760000.0,3.6099,3.6196,3.6099,3.6099,760000.0
2015-02-13 13:00:00,3.73,3.75,3.73,3.74,44000.0,3.6099,3.6293,3.6099,3.6196,44000.0
2015-02-13 13:30:00,3.72,3.73,3.72,3.72,124000.0,3.6003,3.6099,3.6003,3.6003,124000.0
2015-02-13 14:00:00,3.72,3.73,3.72,3.73,212000.0,3.6003,3.6099,3.6003,3.6099,212000.0
2015-02-13 14:30:00,3.73,3.74,3.73,3.74,92000.0,3.6099,3.6196,3.6099,3.6196,92000.0
2015-02-13 15:00:00,3.74,3.76,3.74,3.76,148000.0,3.6196,3.639,3.6196,3.639,148000.0
2015-02-13 15:30:00,3.76,3.77,3.76,3.77,720000.0,3.639,3.6487,3.639,3.6487,720000.0
2015-02-17 09:30:00,3.77,3.78,3.75,3.76,380000.0,3.6487,3.6583,3.6293,3.639,380000.0
2015-02-17 10:00:00,3.76,3.78,3.76,3.76,100000.0,3.639,3.6583,3.639,3.639,100000.0
2015-02-17 10:30:00,3.77,3.77,3.76,3.76,60000.0,3.6487,3.6487,3.639,3.639,60000.0
2015-02-17 11:00:00,3.75,3.76,3.75,3.76,96000.0,3.6293,3.639,3.6293,3.639,96000.0
2015-02-17 11:30:00,3.77,3.77,3.76,3.76,44000.0,3.6487,3.6487,3.639,3.639,44000.0
2015-02-17 12:00:00,3.76,3.76,3.76,3.76,12000.0,3.639,3.639,3.639,3.639,12000.0
2015-02-17 12:30:00,3.77,3.77,3.75,3.75,44000.0,3.6487,3.6487,3.6293,3.6293,44000.0
2015-02-17 13:00:00,3.78,3.79,3.77,3.79,128000.0,3.6583,3.668,3.6487,3.668,128000.0
2015-02-17 13:30:00,3.79,3.79,3.77,3.77,104000.0,3.668,3.668,3.6487,3.6487,104000.0
2015-02-17 14:00:00,3.76,3.77,3.76,3.77,136000.0,3.639,3.6487,3.639,3.6487,136000.0
2015-02-17 14:30:00,3.77,3.77,3.76,3.77,52000.0,3.6487,3.6487,3.639,3.6487,52000.0
2015-02-17 15:00:00,3.76,3.78,3.76,3.78,32000.0,3.639,3.6583,3.639,3.6583,32000.0
2015-02-17 15:30:00,3.77,3.77,3.76,3.77,208000.0,3.6487,3.6487,3.639,3.6487,208000.0
2015-02-18 09:30:00,3.76,3.77,3.76,3.77,160000.0,3.639,3.6487,3.639,3.6487,160000.0
2015-02-18 10:00:00,3.76,3.77,3.74,3.75,364000.0,3.639,3.6487,3.6196,3.6293,364000.0
2015-02-18 10:30:00,3.76,3.77,3.76,3.76,88000.0,3.639,3.6487,3.639,3.639,88000.0
2015-02-18 11:00:00,3.76,3.76,3.76,3.76,100000.0,3.639,3.639,3.639,3.639,100000.0
2015-02-18 11:30:00,3.77,3.77,3.76,3.76,28000.0,3.6487,3.6487,3.639,3.639,28000.0
2015-02-18 12:00:00,3.77,3.77,3.77,3.77,92000.0,3.6487,3.6487,3.6487,3.6487,92000.0
2015-02-18 12:30:00,3.77,3.77,3.75,3.75,164000.0,3.6487,3.6487,3.6293,3.6293,164000.0
2015-02-18 13:00:00,3.76,3.76,3.76,3.76,8000.0,3.639,3.639,3.639,3.639,8000.0
2015-02-18 13:30:00,3.76,3.76,3.75,3.75,28000.0,3.639,3.639,3.6293,3.6293,28000.0
2015-02-18 14:00:00,3.75,3.78,3.75,3.75,168000.0,3.6293,3.6583,3.6293,3.6293,168000.0
2015-02-18 14:30:00,3.75,3.76,3.75,3.76,76000.0,3.6293,3.639,3.6293,3.639,76000.0
2015-02-18 15:00:00,3.76,3.79,3.76,3.79,364000.0,3.639,3.668,3.639,3.668,364000.0
2015-02-18 15:30:00,3.78,3.78,3.77,3.78,304000.0,3.6583,3.6583,3.6487,3.6583,304000.0
2015-02-19 09:30:00,3.75,3.78,3.75,3.78,232000.0,3.6293,3.6583,3.6293,3.6583,232000.0
2015-02-19 10:00:00,3.77,3.8,3.77,3.8,64000.0,3.6487,3.6777,3.6487,3.6777,64000.0
2015-02-19 10:30:00,3.79,3.8,3.79,3.8,116000.0,3.668,3.6777,3.668,3.6777,116000.0
2015-02-19 11:00:00,3.79,3.81,3.79,3.81,24000.0,3.668,3.6874,3.668,3.6874,24000.0
2015-02-19 11:30:00,3.82,3.82,3.81,3.82,272000.0,3.697,3.697,3.6874,3.697,272000.0
2015-02-19 12:00:00,3.82,3.82,3.81,3.82,56000.0,3.697,3.697,3.6874,3.697,56000.0
2015-02-19 12:30:00,3.81,3.81,3.8,3.81,52000.0,3.6874,3.6874,3.6777,3.6874,52000.0
2015-02-19 13:00:00,3.81,3.81,3.8,3.8,12000.0,3.6874,3.6874,3.6777,3.6777,12000.0
2015-02-19 13:30:00,3.81,3.82,3.81,3.82,20000.0,3.6874,3.697,3.6874,3.697,20000.0
2015-02-19 14:00:00,3.82,3.82,3.82,3.82,12000.0,3.697,3.697,3.697,3.697,12000.0
2015-02-19 14:30:00,3.82,3.82,3.82,3.82,112000.0,3.697,3.697,3.697,3.697,112000.0
2015-02-19 15:00:00,3.82,3.83,3.82,3.83,100000.0,3.697,3.7067,3.697,3.7067,100000.0
2015-02-19 15:30:00,3.82,3.82,3.81,3.82,100000.0,3.697,3.697,3.6874,3.697,100000.0
2015-02-20 09:30:00,3.82,3.82,3.77,3.77,164000.0,3.697,3.697,3.6487,3.6487,164000.0
2015-02-20 10:00:00,3.77,3.8,3.77,3.8,340000.0,3.6487,3.6777,3.6487,3.6777,340000.0
2015-02-20 10:30:00,3.79,3.83,3.79,3.82,228000.0,3.668,3.7067,3.668,3.697,228000.0
2015-02-20 11:00:00,3.83,3.83,3.81,3.81,288000.0,3.7067,3.7067,3.6874,3.6874,288000.0
2015-02-20 11:30:00,3.82,3.82,3.81,3.81,36000.0,3.697,3.697,3.6874,3.6874,36000.0
2015-02-20 12:00:00,3.82,3.82,3.82,3.82,128000.0,3.697,3.697,3.697,3.697,128000.0
2015-02-20 12:30:00,3.81,3.83,3.81,3.83,112000.0,3.6874,3.7067,3.6874,3.7067,112000.0
2015-02-20 13:00:00,3.84,3.84,3.84,3.84,48000.0,3.7164,3.7164,3.7164,3.7164,48000.0
2015-02-20 13:30:00,3.84,3.85,3.84,3.85,400000.0,3.7164,3.7261,3.7164,3.7261,400000.0
2015-02-20 14:00:00,3.86,3.87,3.86,3.86,96000.0,3.7358,3.7454,3.7358,3.7358,96000.0
2015-02-20 14:30:00,3.86,3.87,3.86,3.87,92000.0,3.7358,3.7454,3.7358,3.7454,92000.0
2015-02-20 15:00:00,3.88,3.89,3.88,3.88,240000.0,3.7551,3.7648,3.7551,3.7551,240000.0
2015-02-20 15:30:00,3.88,3.89,3.87,3.88,272000.0,3.7551,3.7648,3.7454,3.7551,272000.0
2015-02-23 09:30:00,3.91,3.91,3.84,3.85,1072000.0,3.7841,3.7841,3.7164,3.7261,1072000.0
2015-02-23 10:00:00,3.85,3.86,3.83,3.83,72000.0,3.7261,3.7358,3.7067,3.7067,72000.0
2015-02-23 10:30:00,3.84,3.86,3.84,3.85,92000.0,3.7164,3.7358,3.7164,3.7261,92000.0
2015-02-23 11:00:00,3.86,3.87,3.86,3.87,156000.0,3.7358,3.7454,3.7358,3.7454,156000.0
2015-02-23 11:30:00,3.87,3.87,3.86,3.86,84000.0,3.7454,3.7454,3.7358,3.7358,84000.0
2015-02-23 12:00:00,3.87,3.87,3.86,3.86,184000.0,3.7454,3.7454,3.7358,3.7358,184000.0
2015-02-23 12:30:00,3.86,3.87,3.85,3.85,52000.0,3.7358,3.7454,3.7261,3.7261,52000.0
2015-02-23 13:00:00,3.86,3.86,3.86,3.86,8000.0,3.7358,3.7358,3.7358,3.7358,8000.0
2015-02-23 13:30:00,3.87,3.87,3.87,3.87,12000.0,3.7454,3.7454,3.7454,3.7454,12000.0
2015-02-23 14:00:00,3.87,3.88,3.87,3.88,16000.0,3.7454,3.7551,3.7454,3.7551,16000.0
2015-02-23 14:30:00,3.89,3.89,3.87,3.87,128000.0,3.7648,3.7648,3.7454,3.7454,128000.0
2015-02-23 15:00:00,3.87,3.87,3.86,3.86,12000.0,3.7454,3.7454,3.7358,3.7358,12000.0
2015-02-23 15:30:00,3.87,3.89,3.87,3.89,508000.0,3.7454,3.7648,3.7454,3.7648,508000.0
2015-02-24 09:30:00,3.9,3.9,3.83,3.85,840000.0,3.7745,3.7745,3.7067,3.7261,840000.0
2015-02-24 10:00:00,3.84,3.89,3.82,3.89,140000.0,3.7164,3.7648,3.697,3.7648,140000.0
2015-02-24 10:30:00,3.88,3.89,3.88,3.89,72000.0,3.7551,3.7648,3.7551,3.7648,72000.0
2015-02-24 11:00:00,3.89,3.91,3.89,3.91,152000.0,3.7648,3.7841,3.7648,3.7841,152000.0
2015-02-24 11:30:00,3.92,3.92,3.9,3.91,168000.0,3.7938,3.7938,3.7745,3.7841,168000.0
2015-02-24 12:00:00,3.9,3.9,3.9,3.9,4000.0,3.7745,3.7745,3.7745,3.7745,4000.0
2015-02-24 12:30:00,3.88,3.88,3.88,3.88,60000.0,3.7551,3.7551,3.7551,3.7551,60000.0
2015-02-24 13:00:00,3.89,3.9,3.89,3.9,20000.0,3.7648,3.7745,3.7648,3.7745,20000.0
2015-02-24 13:30:00,3.9,3.92,3.9,3.91,100000.0,3.7745,3.7938,3.7745,3.7841,100000.0
2015-02-24 14:00:00,3.91,3.91,3.91,3.91,28000.0,3.7841,3.7841,3.7841,3.7841,28000.0
2015-02-24 14:30:00,3.91,3.92,3.91,3.92,208000.0,3.7841,3.7938,3.7841,3.7938,208000.0
2015-02-24 15:00:00,3.92,3.93,3.92,3.93,192000.0,3.7938,3.8035,3.7938,3.8035,192000.0
2015-02-24 15:30:00,3.93,3.94,3.91,3.92,432000.0,3.8035,3.8132,3.7841,3.7938,432000.0
2015-02-25 09:30:00,3.92,3.92,3.87,3.88,288000.0,3.7938,3.7938,3.7454,3.7551,288000.0
2015-02-25 10:00:00,3.89,3.89,3.87,3.89,92000.0,3.7648,3.7648,3.7454,3.7648,92000.0
2015-02-25 10:30:00,3.87,3.9,3.87,3.9,172000.0,3.7454,3.7745,3.7454,3.7745,172000.0
2015-02-25 11:00:00,3.89,3.89,3.89,3.89,20000.0,3.7648,3.7648,3.7648,3.7648,20000.0
2015-02-25 11:30:00,3.9,3.9,3.89,3.9,56000.0,3.7745,3.7745,3.7648,3.7745,56000.0
2015-02-25 12:00:00,3.89,3.9,3.89,3.89,48000.0,3.7648,3.7745,3.7648,3.7648,48000.0
2015-02-25 12:30:00,3.88,3.89,3.88,3.89,12000.0,3.7551,3.7648,3.7551,3.7648,12000.0
2015-02-25 13:00:00,3.88,3.88,3.88,3.88,4000.0,3.7551,3.7551,3.7551,3.7551,4000.0
2015-02-25 13:30:00,3.89,3.9,3.89,3.89,56000.0,3.7648,3.7745,3.7648,3.7648,56000.0
2015-02-25 14:00:00,3.89,3.89,3.88,3.88,148000.0,3.7648,3.7648,3.7551,3.7551,148000.0
2015-02-25 14:30:00,3.88,3.88,3.83,3.84,468000.0,3.7551,3.7551,3.7067,3.7164,468000.0
2015-02-25 15:00:00,3.84,3.84,3.83,3.83,308000.0,3.7164,3.7164,3.7067,3.7067,308000.0
2015-02-25 15:30:00,3.83,3.85,3.82,3.85,216000.0,3.7067,3.7261,3.697,3.7261,216000.0
2015-02-26 09:30:00,3.88,3.89,3.86,3.86,248000.0,3.7551,3.7648,3.7358,3.7358,248000.0
2015-02-26 10:00:00,3.86,3.88,3.86,3.88,84000.0,3.7358,3.7551,3.7358,3.7551,84000.0
2015-02-26 10:30:00,3.88,3.91,3.88,3.9,180000.0,3.7551,3.7841,3.7551,3.7745,180000.0
2015-02-26 11:00:00,3.91,3.92,3.91,3.91,140000.0,3.7841,3.7938,3.7841,3.7841,140000.0
2015-02-26 11:30:00,3.92,3.92,3.92,3.92,120000.0,3.7938,3.7938,3.7938,3.7938,120000.0
2015-02-26 12:00:00,3.91,3.91,3.89,3.9,72000.0,3.7841,3.7841,3.7648,3.7745,72000.0
2015-02-26 12:30:00,3.92,3.93,3.92,3.93,56000.0,3.7938,3.8035,3.7938,3.8035,56000.0
2015-02-26 13:00:00,3.93,3.93,3.91,3.91,52000.0,3.8035,3.8035,3.7841,3.7841,52000.0
2015-02-26 13:30:00,3.93,3.93,3.93,3.93,20000.0,3.8035,3.8035,3.8035,3.8035,20000.0
2015-02-26 14:00:00,3.93,3.93,3.9,3.91,128000.0,3.8035,3.8035,3.7745,3.7841,128000.0
2015-02-26 14:30:00,3.9,3.9,3.88,3.9,64000.0,3.7745,3.7745,3.7551,3.7745,64000.0
2015-02-26 15:00:00,3.88,3.92,3.88,3.92,64000.0,3.7551,3.7938,3.7551,3.7938,64000.0
2015-02-26 15:30:00,3.92,3.94,3.92,3.93,188000.0,3.7938,3.8132,3.7938,3.8035,188000.0
2015-02-27 09:30:00,3.93,3.93,3.89,3.93,148000.0,3.8035,3.8035,3.7648,3.8035,148000.0
2015-02-27 10:00:00,3.93,3.94,3.92,3.92,152000.0,3.8035,3.8132,3.7938,3.7938,152000.0
2015-02-27 10:30:00,3.94,3.94,3.93,3.94,88000.0,3.8132,3.8132,3.8035,3.8132,88000.0
2015-02-27 11:00:00,3.93,3.94,3.93,3.93,12000.0,3.8035,3.8132,3.8035,3.8035,12000.0
2015-02-27 11:30:00,3.94,3.94,3.93,3.93,16000.0,3.8132,3.8132,3.8035,3.8035,16000.0
2015-02-27 12:00:00,3.93,3.94,3.93,3.94,132000.0,3.8035,3.8132,3.8035,3.8132,132000.0
2015-02-27 12:30:00,3.93,3.93,3.93,3.93,40000.0,3.8035,3.8035,3.8035,3.8035,40000.0
2015-02-27 13:00:00,3.93,3.93,3.93,3.93,4000.0,3.8035,3.8035,3.8035,3.8035,4000.0
2015-02-27 13:30:00,3.92,3.92,3.9,3.91,36000.0,3.7938,3.7938,3.7745,3.7841,36000.0
2015-02-27 14:00:00,3.92,3.92,3.9,3.9,36000.0,3.7938,3.7938,3.7745,3.7745,36000.0
2015-02-27 14:30:00,3.9,3.9,3.88,3.88,152000.0,3.7745,3.7745,3.7551,3.7551,152000.0
2015-02-27 15:00:00,3.87,3.89,3.87,3.89,88000.0,3.7454,3.7648,3.7454,3.7648,88000.0
2015-02-27 15:30:00,3.89,3.89,3.87,3.88,252000.0,3.7648,3.7648,3.7454,3.7551,252000.0
2015-03-02 09:30:00,3.88,3.93,3.88,3.93,356000.0,3.7551,3.8035,3.7551,3.8035,356000.0
2015-03-02 10:00:00,3.94,3.95,3.93,3.95,152000.0,3.8132,3.8229,3.8035,3.8229,152000.0
2015-03-02 10:30:00,3.95,3.95,3.93,3.94,128000.0,3.8229,3.8229,3.8035,3.8132,128000.0
2015-03-02 11:00:00,3.93,3.95,3.93,3.95,100000.0,3.8035,3.8229,3.8035,3.8229,100000.0
2015-03-02 11:30:00,3.96,3.96,3.96,3.96,184000.0,3.8325,3.8325,3.8325,3.8325,184000.0
2015-03-02 12:00:00,3.96,3.96,3.93,3.93,88000.0,3.8325,3.8325,3.8035,3.8035,88000.0
2015-03-02 12:30:00,3.93,3.93,3.92,3.93,12000.0,3.8035,3.8035,3.7938,3.8035,12000.0
2015-03-02 13:00:00,3.93,3.93,3.92,3.92,68000.0,3.8035,3.8035,3.7938,3.7938,68000.0
2015-03-02 13:30:00,3.92,3.92,3.92,3.92,44000.0,3.7938,3.7938,3.7938,3.7938,44000.0
2015-03-02 14:00:00,3.94,3.95,3.94,3.94,52000.0,3.8132,3.8229,3.8132,3.8132,52000.0
2015-03-02 14:30:00,3.94,3.95,3.93,3.95,168000.0,3.8132,3.8229,3.8035,3.8229,168000.0
2015-03-02 15:00:00,3.95,3.96,3.95,3.96,220000.0,3.8229,3.8325,3.8229,3.8325,220000.0
2015-03-02 15:30:00,3.96,3.98,3.96,3.98,308000.0,3.8325,3.8519,3.8325,3.8519,308000.0
2015-03-03 09:30:00,3.97,3.97,3.91,3.93,940000.0,3.8422,3.8422,3.7841,3.8035,940000.0
2015-03-03 10:00:00,3.93,3.94,3.91,3.91,556000.0,3.8035,3.8132,3.7841,3.7841,556000.0
2015-03-03 10:30:00,3.91,3.91,3.9,3.9,196000.0,3.7841,3.7841,3.7745,3.7745,196000.0
2015-03-03 11:00:00,3.89,3.89,3.87,3.87,188000.0,3.7648,3.7648,3.7454,3.7454,188000.0
2015-03-03 11:30:00,3.87,3.88,3.85,3.88,340000.0,3.7454,3.7551,3.7261,3.7551,340000.0
2015-03-03 12:00:00,3.87,3.87,3.84,3.84,52000.0,3.7454,3.7454,3.7164,3.7164,52000.0
2015-03-03 12:30:00,3.86,3.88,3.86,3.88,36000.0,3.7358,3.7551,3.7358,3.7551,36000.0
2015-03-03 13:00:00,3.89,3.89,3.88,3.88,76000.0,3.7648,3.7648,3.7551,3.7551,76000.0
2015-03-03 13:30:00,3.87,3.88,3.87,3.87,28000.0,3.7454,3.7551,3.7454,3.7454,28000.0
2015-03-03 14:00:00,3.87,3.9,3.87,3.9,236000.0,3.7454,3.7745,3.7454,3.7745,236000.0
2015-03-03 14:30:00,3.91,3.91,3.88,3.89,196000.0,3.7841,3.7841,3.7551,3.7648,196000.0
2015-03-03 15:00:00,3.89,3.9,3.88,3.9,224000.0,3.7648,3.7745,3.7551,3.7745,224000.0
2015-03-03 15:30:00,3.9,3.9,3.89,3.9,232000.0,3.7745,3.7745,3.7648,3.7745,232000.0
2015-03-04 09:30:00,3.86,3.86,3.79,3.81,820000.0,3.7358,3.7358,3.668,3.6874,820000.0
2015-03-04 10:00:00,3.8,3.81,3.79,3.8,548000.0,3.6777,3.6874,3.668,3.6777,548000.0
2015-03-04 10:30:00,3.8,3.83,3.8,3.82,128000.0,3.6777,3.7067,3.6777,3.697,128000.0
2015-03-04 11:00:00,3.83,3.85,3.83,3.84,632000.0,3.7067,3.7261,3.7067,3.7164,632000.0
2015-03-04 11:30:00,3.83,3.85,3.83,3.83,396000.0,3.7067,3.7261,3.7067,3.7067,396000.0
2015-03-04 12:00:00,3.86,3.86,3.85,3.85,48000.0,3.7358,3.7358,3.7261,3.7261,48000.0
2015-03-04 12:30:00,3.85,3.86,3.85,3.86,48000.0,3.7261,3.7358,3.7261,3.7358,48000.0
2015-03-04 13:00:00,3.85,3.86,3.85,3.86,48000.0,3.7261,3.7358,3.7261,3.7358,48000.0
2015-03-04 13:30:00,3.86,3.86,3.83,3.83,280000.0,3.7358,3.7358,3.7067,3.7067,280000.0
2015-03-04 14:00:00,3.83,3.84,3.83,3.84,44000.0,3.7067,3.7164,3.7067,3.7164,44000.0
2015-03-04 14:30:00,3.85,3.85,3.85,3.85,4000.0,3.7261,3.7261,3.7261,3.7261,4000.0
2015-03-04 15:00:00,3.85,3.85,3.84,3.84,88000.0,3.7261,3.7261,3.7164,3.7164,88000.0
2015-03-04 15:30:00,3.85,3.86,3.84,3.84,140000.0,3.7261,3.7358,3.7164,3.7164,140000.0
2015-03-05 09:30:00,3.88,3.88,3.84,3.86,280000.0,3.7551,3.7551,3.7164,3.7358,280000.0
2015-03-05 10:00:00,3.85,3.87,3.84,3.85,156000.0,3.7261,3.7454,3.7164,3.7261,156000.0
2015-03-05 10:30:00,3.86,3.86,3.85,3.85,56000.0,3.7358,3.7358,3.7261,3.7261,56000.0
2015-03-05 11:00:00,3.85,3.85,3.81,3.83,212000.0,3.7261,3.7261,3.6874,3.7067,212000.0
2015-03-05 11:30:00,3.85,3.86,3.85,3.86,52000.0,3.7261,3.7358,3.7261,3.7358,52000.0
2015-03-05 12:00:00,3.86,3.86,3.86,3.86,0.0,3.7358,3.7358,3.7358,3.7358,0.0
2015-03-05 12:30:00,3.82,3.82,3.8,3.8,28000.0,3.697,3.697,3.6777,3.6777,28000.0
2015-03-05 13:00:00,3.8,3.82,3.8,3.82,120000.0,3.6777,3.697,3.6777,3.697,120000.0
2015-03-05 13:30:00,3.82,3.83,3.82,3.82,300000.0,3.697,3.7067,3.697,3.697,300000.0
2015-03-05 14:00:00,3.83,3.84,3.83,3.84,32000.0,3.7067,3.7164,3.7067,3.7164,32000.0
2015-03-05 14:30:00,3.83,3.84,3.83,3.84,48000.0,3.7067,3.7164,3.7067,3.7164,48000.0
2015-03-05 15:00:00,3.83,3.84,3.83,3.84,28000.0,3.7067,3.7164,3.7067,3.7164,28000.0
2015-03-05 15:30:00,3.84,3.84,3.82,3.83,160000.0,3.7164,3.7164,3.697,3.7067,160000.0
2015-03-06 09:30:00,3.82,3.83,3.8,3.83,140000.0,3.697,3.7067,3.6777,3.7067,140000.0
2015-03-06 10:00:00,3.82,3.83,3.82,3.83,20000.0,3.697,3.7067,3.697,3.7067,20000.0
2015-03-06 10:30:00,3.83,3.83,3.82,3.82,28000.0,3.7067,3.7067,3.697,3.697,28000.0
2015-03-06 11:00:00,3.81,3.81,3.76,3.76,244000.0,3.6874,3.6874,3.639,3.639,244000.0
2015-03-06 11:30:00,3.76,3.76,3.74,3.75,252000.0,3.639,3.639,3.6196,3.6293,252000.0
2015-03-06 12:00:00,3.76,3.76,3.72,3.72,128000.0,3.639,3.639,3.6003,3.6003,128000.0
2015-03-06 12:30:00,3.74,3.74,3.74,3.74,20000.0,3.6196,3.6196,3.6196,3.6196,20000.0
2015-03-06 13:00:00,3.74,3.74,3.7,3.7,180000.0,3.6196,3.6196,3.5809,3.5809,180000.0
2015-03-06 13:30:00,3.72,3.72,3.7,3.71,340000.0,3.6003,3.6003,3.5809,3.5906,340000.0
2015-03-06 14:00:00,3.73,3.74,3.7,3.71,80000.0,3.6099,3.6196,3.5809,3.5906,80000.0
2015-03-06 14:30:00,3.71,3.71,3.69,3.7,368000.0,3.5906,3.5906,3.5712,3.5809,368000.0
2015-03-06 15:00:00,3.72,3.72,3.69,3.69,280000.0,3.6003,3.6003,3.5712,3.5712,280000.0
2015-03-06 15:30:00,3.69,3.7,3.68,3.69,456000.0,3.5712,3.5809,3.5615,3.5712,456000.0
2015-03-09 09:30:00,3.7,3.73,3.7,3.71,500000.0,3.5809,3.6099,3.5809,3.5906,500000.0
2015-03-09 10:00:00,3.72,3.73,3.71,3.71,292000.0,3.6003,3.6099,3.5906,3.5906,292000.0
2015-03-09 10:30:00,3.71,3.73,3.71,3.72,96000.0,3.5906,3.6099,3.5906,3.6003,96000.0
2015-03-09 11:00:00,3.72,3.73,3.72,3.73,24000.0,3.6003,3.6099,3.6003,3.6099,24000.0
2015-03-09 11:30:00,3.74,3.74,3.73,3.73,20000.0,3.6196,3.6196,3.6099,3.6099,20000.0
2015-03-09 12:00:00,3.73,3.73,3.73,3.73,4000.0,3.6099,3.6099,3.6099,3.6099,4000.0
2015-03-09 12:30:00,3.74,3.74,3.74,3.74,24000.0,3.6196,3.6196,3.6196,3.6196,24000.0
2015-03-09 13:00:00,3.73,3.75,3.73,3.75,88000.0,3.6099,3.6293,3.6099,3.6293,88000.0
2015-03-09 13:30:00,3.76,3.79,3.76,3.77,424000.0,3.639,3.668,3.639,3.6487,424000.0
2015-03-09 14:00:00,3.77,3.78,3.74,3.74,128000.0,3.6487,3.6583,3.6196,3.6196,128000.0
2015-03-09 14:30:00,3.74,3.75,3.72,3.74,212000.0,3.6196,3.6293,3.6003,3.6196,212000.0
2015-03-09 15:00:00,3.75,3.76,3.74,3.75,128000.0,3.6293,3.639,3.6196,3.6293,128000.0
2015-03-09 15:30:00,3.75,3.76,3.74,3.74,540000.0,3.6293,3.639,3.6196,3.6196,540000.0
2015-03-10 09:30:00,3.65,3.68,3.62,3.62,1424000.0,3.5325,3.5615,3.5035,3.5035,1424000.0
2015-03-10 10:00:00,3.62,3.63,3.58,3.58,316000.0,3.5035,3.5132,3.4648,3.4648,316000.0
2015-03-10 10:30:00,3.58,3.59,3.57,3.58,184000.0,3.4648,3.4744,3.4551,3.4648,184000.0
2015-03-10 11:00:00,3.58,3.62,3.58,3.61,472000.0,3.4648,3.5035,3.4648,3.4938,472000.0
2015-03-10 11:30:00,3.59,3.59,3.56,3.56,276000.0,3.4744,3.4744,3.4454,3.4454,276000.0
2015-03-10 12:00:00,3.55,3.56,3.54,3.55,372000.0,3.4357,3.4454,3.4261,3.4357,372000.0
2015-03-10 12:30:00,3.54,3.56,3.53,3.55,352000.0,3.4261,3.4454,3.4164,3.4357,352000.0
2015-03-10 13:00:00,3.55,3.56,3.54,3.56,388000.0,3.4357,3.4454,3.4261,3.4454,388000.0
2015-03-10 13:30:00,3.55,3.57,3.55,3.56,248000.0,3.4357,3.4551,3.4357,3.4454,248000.0
2015-03-10 14:00:00,3.57,3.57,3.53,3.53,140000.0,3.4551,3.4551,3.4164,3.4164,140000.0
2015-03-10 14:30:00,3.53,3.55,3.53,3.53,180000.0,3.4164,3.4357,3.4164,3.4164,180000.0
2015-03-10 15:00:00,3.53,3.56,3.53,3.55,428000.0,3.4164,3.4454,3.4164,3.4357,428000.0
2015-03-10 15:30:00,3.54,3.55,3.52,3.52,552000.0,3.4261,3.4357,3.4067,3.4067,552000.0
2015-03-11 09:30:00,3.53,3.53,3.49,3.51,496000.0,3.4164,3.4164,3.3777,3.397,496000.0
2015-03-11 10:00:00,3.51,3.54,3.49,3.51,140000.0,3.397,3.4261,3.3777,3.397,140000.0
2015-03-11 10:30:00,3.51,3.51,3.47,3.48,284000.0,3.397,3.397,3.3583,3.368,284000.0
2015-03-11 11:00:00,3.48,3.5,3.48,3.5,44000.0,3.368,3.3873,3.368,3.3873,44000.0
2015-03-11 11:30:00,3.5,3.51,3.5,3.51,268000.0,3.3873,3.397,3.3873,3.397,268000.0
2015-03-11 12:00:00,3.52,3.52,3.49,3.49,80000.0,3.4067,3.4067,3.3777,3.3777,80000.0
2015-03-11 12:30:00,3.51,3.51,3.51,3.51,16000.0,3.397,3.397,3.397,3.397,16000.0
2015-03-11 13:00:00,3.5,3.5,3.49,3.5,16000.0,3.3873,3.3873,3.3777,3.3873,16000.0
2015-03-11 13:30:00,3.49,3.49,3.46,3.46,196000.0,3.3777,3.3777,3.3486,3.3486,196000.0
2015-03-11 14:00:00,3.47,3.49,3.47,3.49,52000.0,3.3583,3.3777,3.3583,3.3777,52000.0
2015-03-11 14:30:00,3.47,3.49,3.47,3.49,80000.0,3.3583,3.3777,3.3583,3.3777,80000.0
2015-03-11 15:00:00,3.48,3.48,3.45,3.46,108000.0,3.368,3.368,3.339,3.3486,108000.0
2015-03-11 15:30:00,3.44,3.46,3.44,3.45,368000.0,3.3293,3.3486,3.3293,3.339,368000.0
2015-03-12 09:30:00,3.43,3.5,3.41,3.49,676000.0,3.3196,3.3873,3.3002,3.3777,676000.0
2015-03-12 10:00:00,3.48,3.49,3.47,3.49,196000.0,3.368,3.3777,3.3583,3.3777,196000.0
2015-03-12 10:30:00,3.49,3.5,3.48,3.48,156000.0,3.3777,3.3873,3.368,3.368,156000.0
2015-03-12 11:00:00,3.48,3.51,3.48,3.51,380000.0,3.368,3.397,3.368,3.397,380000.0
2015-03-12 11:30:00,3.49,3.5,3.49,3.49,60000.0,3.3777,3.3873,3.3777,3.3777,60000.0
2015-03-12 12:00:00,3.49,3.49,3.49,3.49,76000.0,3.3777,3.3777,3.3777,3.3777,76000.0
2015-03-12 12:30:00,3.49,3.49,3.48,3.48,32000.0,3.3777,3.3777,3.368,3.368,32000.0
2015-03-12 13:00:00,3.48,3.49,3.48,3.49,32000.0,3.368,3.3777,3.368,3.3777,32000.0
2015-03-12 13:30:00,3.49,3.51,3.49,3.51,44000.0,3.3777,3.397,3.3777,3.397,44000.0
2015-03-12 14:00:00,3.5,3.5,3.5,3.5,128000.0,3.3873,3.3873,3.3873,3.3873,128000.0
2015-03-12 14:30:00,3.49,3.49,3.49,3.49,52000.0,3.3777,3.3777,3.3777,3.3777,52000.0
2015-03-12 15:00:00,3.51,3.51,3.5,3.51,252000.0,3.397,3.397,3.3873,3.397,252000.0
2015-03-12 15:30:00,3.51,3.52,3.5,3.51,276000.0,3.397,3.4067,3.3873,3.397,276000.0
2015-03-13 09:30:00,3.5,3.52,3.47,3.5,804000.0,3.3873,3.4067,3.3583,3.3873,804000.0
2015-03-13 10:00:00,3.5,3.51,3.46,3.46,324000.0,3.3873,3.397,3.3486,3.3486,324000.0
2015-03-13 10:30:00,3.46,3.48,3.42,3.42,504000.0,3.3486,3.368,3.3099,3.3099,504000.0
2015-03-13 11:00:00,3.42,3.44,3.42,3.42,144000.0,3.3099,3.3293,3.3099,3.3099,144000.0
2015-03-13 11:30:00,3.42,3.42,3.4,3.41,444000.0,3.3099,3.3099,3.2906,3.3002,444000.0
2015-03-13 12:00:00,3.4,3.42,3.4,3.42,748000.0,3.2906,3.3099,3.2906,3.3099,748000.0
2015-03-13 12:30:00,3.43,3.44,3.42,3.42,224000.0,3.3196,3.3293,3.3099,3.3099,224000.0
2015-03-13 13:00:00,3.42,3.43,3.4,3.4,224000.0,3.3099,3.3196,3.2906,3.2906,224000.0
2015-03-13 13:30:00,3.4,3.42,3.4,3.41,160000.0,3.2906,3.3099,3.2906,3.3002,160000.0
2015-03-13 14:00:00,3.41,3.41,3.4,3.41,188000.0,3.3002,3.3002,3.2906,3.3002,188000.0
2015-03-13 14:30:00,3.41,3.42,3.4,3.42,688000.0,3.3002,3.3099,3.2906,3.3099,688000.0
2015-03-13 15:00:00,3.42,3.44,3.41,3.44,300000.0,3.3099,3.3293,3.3002,3.3293,300000.0
2015-03-13 15:30:00,3.44,3.47,3.43,3.46,292000.0,3.3293,3.3583,3.3196,3.3486,292000.0
2015-03-16 09:30:00,3.47,3.54,3.47,3.53,912000.0,3.3583,3.4261,3.3583,3.4164,912000.0
2015-03-16 10:00:00,3.53,3.55,3.53,3.54,456000.0,3.4164,3.4357,3.4164,3.4261,456000.0
2015-03-16 10:30:00,3.54,3.54,3.53,3.54,104000.0,3.4261,3.4261,3.4164,3.4261,104000.0
2015-03-16 11:00:00,3.55,3.55,3.54,3.55,84000.0,3.4357,3.4357,3.4261,3.4357,84000.0
2015-03-16 11:30:00,3.56,3.56,3.54,3.55,48000.0,3.4454,3.4454,3.4261,3.4357,48000.0
2015-03-16 12:00:00,3.54,3.54,3.53,3.54,100000.0,3.4261,3.4261,3.4164,3.4261,100000.0
2015-03-16 12:30:00,3.53,3.55,3.53,3.54,88000.0,3.4164,3.4357,3.4164,3.4261,88000.0
2015-03-16 13:00:00,3.53,3.53,3.53,3.53,52000.0,3.4164,3.4164,3.4164,3.4164,52000.0
2015-03-16 13:30:00,3.54,3.55,3.54,3.55,64000.0,3.4261,3.4357,3.4261,3.4357,64000.0
2015-03-16 14:00:00,3.55,3.56,3.55,3.56,132000.0,3.4357,3.4454,3.4357,3.4454,132000.0
2015-03-16 14:30:00,3.57,3.57,3.56,3.56,60000.0,3.4551,3.4551,3.4454,3.4454,60000.0
2015-03-16 15:00:00,3.57,3.58,3.56,3.56,340000.0,3.4551,3.4648,3.4454,3.4454,340000.0
2015-03-16 15:30:00,3.57,3.58,3.57,3.58,696000.0,3.4551,3.4648,3.4551,3.4648,696000.0
2015-03-17 09:30:00,3.56,3.57,3.54,3.54,496000.0,3.4454,3.4551,3.4261,3.4261,496000.0
2015-03-17 10:00:00,3.55,3.56,3.55,3.55,388000.0,3.4357,3.4454,3.4357,3.4357,388000.0
2015-03-17 10:30:00,3.56,3.58,3.55,3.57,416000.0,3.4454,3.4648,3.4357,3.4551,416000.0
2015-03-17 11:00:00,3.56,3.56,3.54,3.54,184000.0,3.4454,3.4454,3.4261,3.4261,184000.0
2015-03-17 11:30:00,3.55,3.56,3.55,3.56,88000.0,3.4357,3.4454,3.4357,3.4454,88000.0
2015-03-17 12:00:00,3.56,3.56,3.56,3.56,28000.0,3.4454,3.4454,3.4454,3.4454,28000.0
2015-03-17 12:30:00,3.56,3.59,3.56,3.59,72000.0,3.4454,3.4744,3.4454,3.4744,72000.0
2015-03-17 13:00:00,3.58,3.59,3.58,3.58,28000.0,3.4648,3.4744,3.4648,3.4648,28000.0
2015-03-17 13:30:00,3.59,3.59,3.59,3.59,36000.0,3.4744,3.4744,3.4744,3.4744,36000.0
2015-03-17 14:00:00,3.6,3.6,3.6,3.6,56000.0,3.4841,3.4841,3.4841,3.4841,56000.0
2015-03-17 14:30:00,3.59,3.59,3.58,3.58,156000.0,3.4744,3.4744,3.4648,3.4648,156000.0
2015-03-17 15:00:00,3.6,3.6,3.59,3.6,76000.0,3.4841,3.4841,3.4744,3.4841,76000.0
2015-03-17 15:30:00,3.6,3.61,3.58,3.58,404000.0,3.4841,3.4938,3.4648,3.4648,404000.0
2015-03-18 09:30:00,3.57,3.57,3.55,3.56,180000.0,3.4551,3.4551,3.4357,3.4454,180000.0
2015-03-18 10:00:00,3.57,3.58,3.57,3.58,60000.0,3.4551,3.4648,3.4551,3.4648,60000.0
2015-03-18 10:30:00,3.58,3.58,3.58,3.58,16000.0,3.4648,3.4648,3.4648,3.4648,16000.0
2015-03-18 11:00:00,3.58,3.59,3.58,3.58,32000.0,3.4648,3.4744,3.4648,3.4648,32000.0
2015-03-18 11:30:00,3.58,3.58,3.56,3.56,80000.0,3.4648,3.4648,3.4454,3.4454,80000.0
2015-03-18 12:00:00,3.56,3.56,3.55,3.55,24000.0,3.4454,3.4454,3.4357,3.4357,24000.0
2015-03-18 12:30:00,3.56,3.56,3.56,3.56,8000.0,3.4454,3.4454,3.4454,3.4454,8000.0
2015-03-18 13:00:00,3.55,3.55,3.54,3.54,52000.0,3.4357,3.4357,3.4261,3.4261,52000.0
2015-03-18 13:30:00,3.54,3.56,3.52,3.55,96000.0,3.4261,3.4454,3.4067,3.4357,96000.0
2015-03-18 14:00:00,3.56,3.7,3.56,3.68,1012000.0,3.4454,3.5809,3.4454,3.5615,1012000.0
2015-03-18 14:30:00,3.71,3.72,3.69,3.7,384000.0,3.5906,3.6003,3.5712,3.5809,384000.0
2015-03-18 15:00:00,3.71,3.76,3.71,3.74,408000.0,3.5906,3.639,3.5906,3.6196,408000.0
2015-03-18 15:30:00,3.73,3.74,3.7,3.71,492000.0,3.6099,3.6196,3.5809,3.5906,492000.0
2015-03-19 09:30:00,3.74,3.74,3.69,3.72,328000.0,3.6196,3.6196,3.5712,3.6003,328000.0
2015-03-19 10:00:00,3.71,3.74,3.71,3.74,500000.0,3.5906,3.6196,3.5906,3.6196,500000.0
2015-03-19 10:30:00,3.73,3.73,3.71,3.71,144000.0,3.6099,3.6099,3.5906,3.5906,144000.0
2015-03-19 11:00:00,3.72,3.73,3.71,3.73,16000.0,3.6003,3.6099,3.5906,3.6099,16000.0
2015-03-19 11:30:00,3.7,3.71,3.7,3.71,68000.0,3.5809,3.5906,3.5809,3.5906,68000.0
2015-03-19 12:00:00,3.71,3.72,3.71,3.71,60000.0,3.5906,3.6003,3.5906,3.5906,60000.0
2015-03-19 12:30:00,3.72,3.72,3.69,3.69,304000.0,3.6003,3.6003,3.5712,3.5712,304000.0
2015-03-19 13:00:00,3.7,3.72,3.7,3.72,32000.0,3.5809,3.6003,3.5809,3.6003,32000.0
2015-03-19 13:30:00,3.72,3.72,3.7,3.7,36000.0,3.6003,3.6003,3.5809,3.5809,36000.0
2015-03-19 14:00:00,3.71,3.72,3.71,3.71,20000.0,3.5906,3.6003,3.5906,3.5906,20000.0
2015-03-19 14:30:00,3.71,3.72,3.71,3.72,72000.0,3.5906,3.6003,3.5906,3.6003,72000.0
2015-03-19 15:00:00,3.72,3.72,3.71,3.71,44000.0,3.6003,3.6003,3.5906,3.5906,44000.0
2015-03-19 15:30:00,3.71,3.71,3.69,3.69,212000.0,3.5906,3.5906,3.5712,3.5712,212000.0
2015-03-20 09:30:00,3.75,3.76,3.74,3.76,428000.0,3.6293,3.639,3.6196,3.639,428000.0
2015-03-20 10:00:00,3.75,3.77,3.75,3.77,168000.0,3.6293,3.6487,3.6293,3.6487,168000.0
2015-03-20 10:30:00,3.77,3.79,3.77,3.77,404000.0,3.6487,3.668,3.6487,3.6487,404000.0
2015-03-20 11:00:00,3.78,3.79,3.78,3.79,32000.0,3.6583,3.668,3.6583,3.668,32000.0
2015-03-20 11:30:00,3.79,3.79,3.79,3.79,172000.0,3.668,3.668,3.668,3.668,172000.0
2015-03-20 12:00:00,3.79,3.79,3.79,3.79,268000.0,3.668,3.668,3.668,3.668,268000.0
2015-03-20 12:30:00,3.79,3.8,3.78,3.8,516000.0,3.668,3.6777,3.6583,3.6777,516000.0
2015-03-20 13:00:00,3.8,3.81,3.8,3.81,328000.0,3.6777,3.6874,3.6777,3.6874,328000.0
2015-03-20 13:30:00,3.81,3.81,3.8,3.81,116000.0,3.6874,3.6874,3.6777,3.6874,116000.0
2015-03-20 14:00:00,3.81,3.81,3.8,3.8,360000.0,3.6874,3.6874,3.6777,3.6777,360000.0
2015-03-20 14:30:00,3.8,3.8,3.8,3.8,32000.0,3.6777,3.6777,3.6777,3.6777,32000.0
2015-03-20 15:00:00,3.81,3.81,3.78,3.78,28000.0,3.6874,3.6874,3.6583,3.6583,28000.0
2015-03-20 15:30:00,3.78,3.79,3.76,3.76,308000.0,3.6583,3.668,3.639,3.639,308000.0
2015-03-23 09:30:00,3.76,3.8,3.76,3.78,664000.0,3.639,3.6777,3.639,3.6583,664000.0
2015-03-23 10:00:00,3.78,3.79,3.78,3.79,244000.0,3.6583,3.668,3.6583,3.668,244000.0
2015-03-23 10:30:00,3.78,3.79,3.78,3.78,28000.0,3.6583,3.668,3.6583,3.6583,28000.0
2015-03-23 11:00:00,3.77,3.79,3.77,3.78,68000.0,3.6487,3.668,3.6487,3.6583,68000.0
2015-03-23 11:30:00,3.78,3.78,3.77,3.78,32000.0,3.6583,3.6583,3.6487,3.6583,32000.0
2015-03-23 12:00:00,3.77,3.78,3.77,3.78,16000.0,3.6487,3.6583,3.6487,3.6583,16000.0
2015-03-23 12:30:00,3.79,3.79,3.78,3.79,72000.0,3.668,3.668,3.6583,3.668,72000.0
2015-03-23 13:00:00,3.79,3.79,3.78,3.78,132000.0,3.668,3.668,3.6583,3.6583,132000.0
2015-03-23 13:30:00,3.79,3.8,3.79,3.79,28000.0,3.668,3.6777,3.668,3.668,28000.0
2015-03-23 14:00:00,3.8,3.81,3.8,3.81,16000.0,3.6777,3.6874,3.6777,3.6874,16000.0
2015-03-23 14:30:00,3.8,3.81,3.8,3.8,44000.0,3.6777,3.6874,3.6777,3.6777,44000.0
2015-03-23 15:00:00,3.8,3.8,3.78,3.79,32000.0,3.6777,3.6777,3.6583,3.668,32000.0
2015-03-23 15:30:00,3.78,3.78,3.76,3.76,160000.0,3.6583,3.6583,3.639,3.639,160000.0
2015-03-24 09:30:00,3.76,3.78,3.74,3.77,100000.0,3.639,3.6583,3.6196,3.6487,100000.0
2015-03-24 10:00:00,3.78,3.79,3.78,3.78,116000.0,3.6583,3.668,3.6583,3.6583,116000.0
2015-03-24 10:30:00,3.77,3.77,3.77,3.77,12000.0,3.6487,3.6487,3.6487,3.6487,12000.0
2015-03-24 11:00:00,3.77,3.8,3.77,3.8,180000.0,3.6487,3.6777,3.6487,3.6777,180000.0
2015-03-24 11:30:00,3.79,3.8,3.79,3.8,12000.0,3.668,3.6777,3.668,3.6777,12000.0
2015-03-24 12:00:00,3.79,3.8,3.79,3.79,16000.0,3.668,3.6777,3.668,3.668,16000.0
2015-03-24 12:30:00,3.77,3.77,3.77,3.77,52000.0,3.6487,3.6487,3.6487,3.6487,52000.0
2015-03-24 13:00:00,3.78,3.78,3.75,3.76,40000.0,3.6583,3.6583,3.6293,3.639,40000.0
2015-03-24 13:30:00,3.76,3.77,3.75,3.76,104000.0,3.639,3.6487,3.6293,3.639,104000.0
2015-03-24 14:00:00,3.76,3.76,3.74,3.74,140000.0,3.639,3.639,3.6196,3.6196,140000.0
2015-03-24 14:30:00,3.73,3.75,3.73,3.75,84000.0,3.6099,3.6293,3.6099,3.6293,84000.0
2015-03-24 15:00:00,3.75,3.76,3.74,3.74,52000.0,3.6293,3.639,3.6196,3.6196,52000.0
2015-03-24 15:30:00,3.74,3.74,3.72,3.73,140000.0,3.6196,3.6196,3.6003,3.6099,140000.0
2015-03-25 09:30:00,3.48,3.72,3.48,3.64,620000.0,3.368,3.6003,3.368,3.5228,620000.0
2015-03-25 10:00:00,3.64,3.66,3.64,3.66,68000.0,3.5228,3.5422,3.5228,3.5422,68000.0
2015-03-25 10:30:00,3.65,3.65,3.62,3.62,132000.0,3.5325,3.5325,3.5035,3.5035,132000.0
2015-03-25 11:00:00,3.65,3.65,3.61,3.62,152000.0,3.5325,3.5325,3.4938,3.5035,152000.0
2015-03-25 11:30:00,3.61,3.61,3.54,3.54,388000.0,3.4938,3.4938,3.4261,3.4261,388000.0
2015-03-25 12:00:00,3.55,3.55,3.52,3.53,252000.0,3.4357,3.4357,3.4067,3.4164,252000.0
2015-03-25 12:30:00,3.52,3.54,3.51,3.54,256000.0,3.4067,3.4261,3.397,3.4261,256000.0
2015-03-25 13:00:00,3.54,3.54,3.5,3.51,332000.0,3.4261,3.4261,3.3873,3.397,332000.0
2015-03-25 13:30:00,3.52,3.54,3.51,3.53,276000.0,3.4067,3.4261,3.397,3.4164,276000.0
2015-03-25 14:00:00,3.52,3.52,3.5,3.52,144000.0,3.4067,3.4067,3.3873,3.4067,144000.0
2015-03-25 14:30:00,3.52,3.52,3.5,3.51,220000.0,3.4067,3.4067,3.3873,3.397,220000.0
2015-03-25 15:00:00,3.5,3.5,3.46,3.46,1588000.0,3.3873,3.3873,3.3486,3.3486,1588000.0
2015-03-25 15:30:00,3.47,3.47,3.44,3.44,868000.0,3.3583,3.3583,3.3293,3.3293,868000.0
2015-03-26 09:30:00,3.39,3.43,3.34,3.38,796000.0,3.2809,3.3196,3.2325,3.2712,796000.0
2015-03-26 10:00:00,3.39,3.39,3.35,3.39,152000.0,3.2809,3.2809,3.2422,3.2809,152000.0
2015-03-26 10:30:00,3.39,3.43,3.38,3.41,148000.0,3.2809,3.3196,3.2712,3.3002,148000.0
2015-03-26 11:00:00,3.44,3.44,3.42,3.44,116000.0,3.3293,3.3293,3.3099,3.3293,116000.0
2015-03-26 11:30:00,3.45,3.48,3.45,3.48,536000.0,3.339,3.368,3.339,3.368,536000.0
2015-03-26 12:00:00,3.49,3.49,3.46,3.46,116000.0,3.3777,3.3777,3.3486,3.3486,116000.0
2015-03-26 12:30:00,3.45,3.47,3.44,3.47,44000.0,3.339,3.3583,3.3293,3.3583,44000.0
2015-03-26 13:00:00,3.47,3.47,3.43,3.43,276000.0,3.3583,3.3583,3.3196,3.3196,276000.0
2015-03-26 13:30:00,3.45,3.49,3.45,3.49,92000.0,3.339,3.3777,3.339,3.3777,92000.0
2015-03-26 14:00:00,3.49,3.49,3.46,3.47,60000.0,3.3777,3.3777,3.3486,3.3583,60000.0
2015-03-26 14:30:00,3.48,3.48,3.46,3.46,280000.0,3.368,3.368,3.3486,3.3486,280000.0
2015-03-26 15:00:00,3.46,3.46,3.44,3.45,196000.0,3.3486,3.3486,3.3293,3.339,196000.0
2015-03-26 15:30:00,3.45,3.47,3.44,3.44,52000.0,3.339,3.3583,3.3293,3.3293,52000.0
2015-03-27 09:30:00,3.43,3.46,3.43,3.45,156000.0,3.3196,3.3486,3.3196,3.339,156000.0
2015-03-27 10:00:00,3.45,3.46,3.4,3.42,192000.0,3.339,3.3486,3.2906,3.3099,192000.0
2015-03-27 10:30:00,3.4,3.44,3.39,3.44,148000.0,3.2906,3.3293,3.2809,3.3293,148000.0
2015-03-27 11:00:00,3.44,3.44,3.43,3.43,40000.0,3.3293,3.3293,3.3196,3.3196,40000.0
2015-03-27 11:30:00,3.42,3.42,3.4,3.4,44000.0,3.3099,3.3099,3.2906,3.2906,44000.0
2015-03-27 12:00:00,3.4,3.4,3.4,3.4,20000.0,3.2906,3.2906,3.2906,3.2906,20000.0
2015-03-27 12:30:00,3.41,3.41,3.4,3.4,48000.0,3.3002,3.3002,3.2906,3.2906,48000.0
2015-03-27 13:00:00,3.41,3.41,3.41,3.41,16000.0,3.3002,3.3002,3.3002,3.3002,16000.0
2015-03-27 13:30:00,3.41,3.42,3.41,3.42,12000.0,3.3002,3.3099,3.3002,3.3099,12000.0
2015-03-27 14:00:00,3.41,3.41,3.41,3.41,12000.0,3.3002,3.3002,3.3002,3.3002,12000.0
2015-03-27 14:30:00,3.4,3.4,3.4,3.4,4000.0,3.2906,3.2906,3.2906,3.2906,4000.0
2015-03-27 15:00:00,3.41,3.41,3.41,3.41,36000.0,3.3002,3.3002,3.3002,3.3002,36000.0
2015-03-27 15:30:00,3.42,3.48,3.42,3.45,384000.0,3.3099,3.368,3.3099,3.339,384000.0
2015-03-30 09:30:00,3.52,3.58,3.52,3.56,664000.0,3.4067,3.4648,3.4067,3.4454,664000.0
2015-03-30 10:00:00,3.58,3.58,3.53,3.53,236000.0,3.4648,3.4648,3.4164,3.4164,236000.0
2015-03-30 10:30:00,3.55,3.55,3.53,3.55,108000.0,3.4357,3.4357,3.4164,3.4357,108000.0
2015-03-30 11:00:00,3.55,3.56,3.55,3.56,28000.0,3.4357,3.4454,3.4357,3.4454,28000.0
2015-03-30 11:30:00,3.55,3.55,3.54,3.54,36000.0,3.4357,3.4357,3.4261,3.4261,36000.0
2015-03-30 12:00:00,3.56,3.56,3.56,3.56,4000.0,3.4454,3.4454,3.4454,3.4454,4000.0
2015-03-30 12:30:00,3.56,3.57,3.56,3.56,40000.0,3.4454,3.4551,3.4454,3.4454,40000.0
2015-03-30 13:00:00,3.57,3.57,3.56,3.57,44000.0,3.4551,3.4551,3.4454,3.4551,44000.0
2015-03-30 13:30:00,3.57,3.58,3.56,3.57,220000.0,3.4551,3.4648,3.4454,3.4551,220000.0
2015-03-30 14:00:00,3.57,3.58,3.57,3.57,72000.0,3.4551,3.4648,3.4551,3.4551,72000.0
2015-03-30 14:30:00,3.57,3.57,3.56,3.56,16000.0,3.4551,3.4551,3.4454,3.4454,16000.0
2015-03-30 15:00:00,3.57,3.57,3.57,3.57,40000.0,3.4551,3.4551,3.4551,3.4551,40000.0
2015-03-30 15:30:00,3.57,3.58,3.57,3.57,148000.0,3.4551,3.4648,3.4551,3.4551,148000.0
2015-03-31 09:30:00,3.56,3.56,3.52,3.53,468000.0,3.4454,3.4454,3.4067,3.4164,468000.0
2015-03-31 10:00:00,3.54,3.55,3.52,3.54,240000.0,3.4261,3.4357,3.4067,3.4261,240000.0
2015-03-31 10:30:00,3.54,3.55,3.54,3.54,120000.0,3.4261,3.4357,3.4261,3.4261,120000.0
2015-03-31 11:00:00,3.54,3.56,3.54,3.56,68000.0,3.4261,3.4454,3.4261,3.4454,68000.0
2015-03-31 11:30:00,3.55,3.55,3.53,3.53,196000.0,3.4357,3.4357,3.4164,3.4164,196000.0
2015-03-31 12:00:00,3.53,3.53,3.52,3.52,40000.0,3.4164,3.4164,3.4067,3.4067,40000.0
2015-03-31 12:30:00,3.53,3.53,3.53,3.53,24000.0,3.4164,3.4164,3.4164,3.4164,24000.0
2015-03-31 13:00:00,3.55,3.55,3.55,3.55,4000.0,3.4357,3.4357,3.4357,3.4357,4000.0
2015-03-31 13:30:00,3.55,3.55,3.53,3.53,24000.0,3.4357,3.4357,3.4164,3.4164,24000.0
2015-03-31 14:00:00,3.53,3.55,3.53,3.55,16000.0,3.4164,3.4357,3.4164,3.4357,16000.0
2015-03-31 14:30:00,3.53,3.55,3.53,3.55,36000.0,3.4164,3.4357,3.4164,3.4357,36000.0
2015-03-31 15:00:00,3.55,3.55,3.48,3.49,176000.0,3.4357,3.4357,3.368,3.3777,176000.0
2015-03-31 15:30:00,3.5,3.5,3.48,3.48,204000.0,3.3873,3.3873,3.368,3.368,204000.0
2015-04-01 09:30:00,3.48,3.48,3.38,3.39,692000.0,3.368,3.368,3.2712,3.2809,692000.0
2015-04-01 10:00:00,3.39,3.43,3.39,3.41,288000.0,3.2809,3.3196,3.2809,3.3002,288000.0
2015-04-01 10:30:00,3.42,3.44,3.41,3.44,148000.0,3.3099,3.3293,3.3002,3.3293,148000.0
2015-04-01 11:00:00,3.43,3.46,3.43,3.43,156000.0,3.3196,3.3486,3.3196,3.3196,156000.0
2015-04-01 11:30:00,3.42,3.44,3.42,3.44,72000.0,3.3099,3.3293,3.3099,3.3293,72000.0
2015-04-01 12:00:00,3.43,3.43,3.43,3.43,20000.0,3.3196,3.3196,3.3196,3.3196,20000.0
2015-04-01 12:30:00,3.43,3.43,3.42,3.43,84000.0,3.3196,3.3196,3.3099,3.3196,84000.0
2015-04-01 13:00:00,3.42,3.43,3.42,3.43,80000.0,3.3099,3.3196,3.3099,3.3196,80000.0
2015-04-01 13:30:00,3.44,3.45,3.43,3.45,248000.0,3.3293,3.339,3.3196,3.339,248000.0
2015-04-01 14:00:00,3.44,3.44,3.41,3.41,56000.0,3.3293,3.3293,3.3002,3.3002,56000.0
2015-04-01 14:30:00,3.41,3.43,3.41,3.42,124000.0,3.3002,3.3196,3.3002,3.3099,124000.0
2015-04-01 15:00:00,3.42,3.42,3.42,3.42,96000.0,3.3099,3.3099,3.3099,3.3099,96000.0
2015-04-01 15:30:00,3.41,3.44,3.41,3.44,100000.0,3.3002,3.3293,3.3002,3.3293,100000.0
2015-04-02 09:30:00,3.46,3.49,3.43,3.48,212000.0,3.3486,3.3777,3.3196,3.368,212000.0
2015-04-02 10:00:00,3.49,3.49,3.46,3.46,36000.0,3.3777,3.3777,3.3486,3.3486,36000.0
2015-04-02 10:30:00,3.45,3.46,3.45,3.45,56000.0,3.339,3.3486,3.339,3.339,56000.0
2015-04-02 11:00:00,3.45,3.45,3.45,3.45,0.0,3.339,3.339,3.339,3.339,0.0
2015-04-02 11:30:00,3.45,3.46,3.45,3.46,96000.0,3.339,3.3486,3.339,3.3486,96000.0
2015-04-02 12:00:00,3.44,3.44,3.43,3.44,24000.0,3.3293,3.3293,3.3196,3.3293,24000.0
2015-04-02 12:30:00,3.45,3.45,3.44,3.44,48000.0,3.339,3.339,3.3293,3.3293,48000.0
2015-04-02 13:00:00,3.44,3.46,3.44,3.45,8000.0,3.3293,3.3486,3.3293,3.339,8000.0
2015-04-02 13:30:00,3.45,3.45,3.45,3.45,44000.0,3.339,3.339,3.339,3.339,44000.0
2015-04-02 14:00:00,3.45,3.46,3.44,3.45,92000.0,3.339,3.3486,3.3293,3.339,92000.0
2015-04-02 14:30:00,3.45,3.45,3.44,3.44,24000.0,3.339,3.339,3.3293,3.3293,24000.0
2015-04-02 15:00:00,3.45,3.45,3.44,3.44,28000.0,3.339,3.339,3.3293,3.3293,28000.0
2015-04-02 15:30:00,3.45,3.47,3.45,3.46,284000.0,3.339,3.3583,3.339,3.3486,284000.0
2015-04-06 09:30:00,3.38,3.46,3.36,3.45,440000.0,3.2712,3.3486,3.2518,3.339,440000.0
2015-04-06 10:00:00,3.45,3.5,3.45,3.5,132000.0,3.339,3.3873,3.339,3.3873,132000.0
2015-04-06 10:30:00,3.51,3.51,3.5,3.51,236000.0,3.397,3.397,3.3873,3.397,236000.0
2015-04-06 11:00:00,3.51,3.51,3.51,3.51,40000.0,3.397,3.397,3.397,3.397,40000.0
2015-04-06 11:30:00,3.51,3.53,3.51,3.52,124000.0,3.397,3.4164,3.397,3.4067,124000.0
2015-04-06 12:00:00,3.52,3.54,3.52,3.54,64000.0,3.4067,3.4261,3.4067,3.4261,64000.0
2015-04-06 12:30:00,3.54,3.54,3.53,3.54,136000.0,3.4261,3.4261,3.4164,3.4261,136000.0
2015-04-06 13:00:00,3.54,3.55,3.54,3.55,164000.0,3.4261,3.4357,3.4261,3.4357,164000.0
2015-04-06 13:30:00,3.55,3.55,3.55,3.55,60000.0,3.4357,3.4357,3.4357,3.4357,60000.0
2015-04-06 14:00:00,3.55,3.55,3.54,3.55,148000.0,3.4357,3.4357,3.4261,3.4357,148000.0
2015-04-06 14:30:00,3.55,3.56,3.55,3.55,80000.0,3.4357,3.4454,3.4357,3.4357,80000.0
2015-04-06 15:00:00,3.55,3.56,3.55,3.55,136000.0,3.4357,3.4454,3.4357,3.4357,136000.0
2015-04-06 15:30:00,3.56,3.56,3.54,3.54,188000.0,3.4454,3.4454,3.4261,3.4261,188000.0
2015-04-07 09:30:00,3.55,3.58,3.54,3.57,312000.0,3.4357,3.4648,3.4261,3.4551,312000.0
2015-04-07 10:00:00,3.56,3.59,3.54,3.59,76000.0,3.4454,3.4744,3.4261,3.4744,76000.0
2015-04-07 10:30:00,3.6,3.61,3.59,3.59,56000.0,3.4841,3.4938,3.4744,3.4744,56000.0
2015-04-07 11:00:00,3.59,3.59,3.58,3.58,16000.0,3.4744,3.4744,3.4648,3.4648,16000.0
2015-04-07 11:30:00,3.59,3.59,3.59,3.59,68000.0,3.4744,3.4744,3.4744,3.4744,68000.0
2015-04-07 12:00:00,3.6,3.6,3.6,3.6,60000.0,3.4841,3.4841,3.4841,3.4841,60000.0
2015-04-07 12:30:00,3.59,3.59,3.59,3.59,4000.0,3.4744,3.4744,3.4744,3.4744,4000.0
2015-04-07 13:00:00,3.59,3.6,3.59,3.59,76000.0,3.4744,3.4841,3.4744,3.4744,76000.0
2015-04-07 13:30:00,3.58,3.59,3.57,3.58,96000.0,3.4648,3.4744,3.4551,3.4648,96000.0
2015-04-07 14:00:00,3.58,3.58,3.58,3.58,16000.0,3.4648,3.4648,3.4648,3.4648,16000.0
2015-04-07 14:30:00,3.58,3.59,3.58,3.58,36000.0,3.4648,3.4744,3.4648,3.4648,36000.0
2015-04-07 15:00:00,3.57,3.57,3.56,3.56,148000.0,3.4551,3.4551,3.4454,3.4454,148000.0
2015-04-07 15:30:00,3.56,3.56,3.52,3.52,168000.0,3.4454,3.4454,3.4067,3.4067,168000.0
2015-04-08 09:30:00,3.49,3.58,3.49,3.58,384000.0,3.3777,3.4648,3.3777,3.4648,384000.0
2015-04-08 10:00:00,3.58,3.59,3.56,3.56,168000.0,3.4648,3.4744,3.4454,3.4454,168000.0
2015-04-08 10:30:00,3.56,3.56,3.51,3.53,160000.0,3.4454,3.4454,3.397,3.4164,160000.0
2015-04-08 11:00:00,3.54,3.54,3.54,3.54,36000.0,3.4261,3.4261,3.4261,3.4261,36000.0
2015-04-08 11:30:00,3.54,3.56,3.54,3.56,76000.0,3.4261,3.4454,3.4261,3.4454,76000.0
2015-04-08 12:00:00,3.56,3.56,3.55,3.55,20000.0,3.4454,3.4454,3.4357,3.4357,20000.0
2015-04-08 12:30:00,3.55,3.56,3.55,3.55,92000.0,3.4357,3.4454,3.4357,3.4357,92000.0
2015-04-08 13:00:00,3.55,3.55,3.54,3.54,48000.0,3.4357,3.4357,3.4261,3.4261,48000.0
2015-04-08 13:30:00,3.54,3.55,3.54,3.55,168000.0,3.4261,3.4357,3.4261,3.4357,168000.0
2015-04-08 14:00:00,3.53,3.58,3.51,3.55,420000.0,3.4164,3.4648,3.397,3.4357,420000.0
2015-04-08 14:30:00,3.55,3.56,3.53,3.54,136000.0,3.4357,3.4454,3.4164,3.4261,136000.0
2015-04-08 15:00:00,3.53,3.54,3.53,3.53,28000.0,3.4164,3.4261,3.4164,3.4164,28000.0
2015-04-08 15:30:00,3.54,3.55,3.54,3.55,160000.0,3.4261,3.4357,3.4261,3.4357,160000.0
2015-04-09 09:30:00,3.56,3.57,3.52,3.53,264000.0,3.4454,3.4551,3.4067,3.4164,264000.0
2015-04-09 10:00:00,3.54,3.54,3.52,3.53,144000.0,3.4261,3.4261,3.4067,3.4164,144000.0
2015-04-09 10:30:00,3.54,3.54,3.51,3.52,312000.0,3.4261,3.4261,3.397,3.4067,312000.0
2015-04-09 11:00:00,3.52,3.52,3.5,3.51,60000.0,3.4067,3.4067,3.3873,3.397,60000.0
2015-04-09 11:30:00,3.52,3.53,3.52,3.53,32000.0,3.4067,3.4164,3.4067,3.4164,32000.0
2015-04-09 12:00:00,3.56,3.56,3.56,3.56,16000.0,3.4454,3.4454,3.4454,3.4454,16000.0
2015-04-09 12:30:00,3.56,3.56,3.56,3.56,16000.0,3.4454,3.4454,3.4454,3.4454,16000.0
2015-04-09 13:00:00,3.55,3.56,3.55,3.56,28000.0,3.4357,3.4454,3.4357,3.4454,28000.0
2015-04-09 13:30:00,3.56,3.56,3.55,3.55,44000.0,3.4454,3.4454,3.4357,3.4357,44000.0
2015-04-09 14:00:00,3.55,3.55,3.54,3.54,52000.0,3.4357,3.4357,3.4261,3.4261,52000.0
2015-04-09 14:30:00,3.55,3.56,3.55,3.56,96000.0,3.4357,3.4454,3.4357,3.4454,96000.0
2015-04-09 15:00:00,3.57,3.6,3.57,3.59,96000.0,3.4551,3.4841,3.4551,3.4744,96000.0
2015-04-09 15:30:00,3.59,3.59,3.58,3.59,80000.0,3.4744,3.4744,3.4648,3.4744,80000.0
2015-04-10 09:30:00,3.59,3.59,3.56,3.58,196000.0,3.4744,3.4744,3.4454,3.4648,196000.0
2015-04-10 10:00:00,3.58,3.59,3.58,3.59,156000.0,3.4648,3.4744,3.4648,3.4744,156000.0
2015-04-10 10:30:00,3.61,3.61,3.6,3.6,132000.0,3.4938,3.4938,3.4841,3.4841,132000.0
2015-04-10 11:00:00,3.61,3.62,3.61,3.62,64000.0,3.4938,3.5035,3.4938,3.5035,64000.0
2015-04-10 11:30:00,3.62,3.62,3.6,3.6,120000.0,3.5035,3.5035,3.4841,3.4841,120000.0
2015-04-10 12:00:00,3.6,3.6,3.6,3.6,100000.0,3.4841,3.4841,3.4841,3.4841,100000.0
2015-04-10 12:30:00,3.61,3.61,3.61,3.61,20000.0,3.4938,3.4938,3.4938,3.4938,20000.0
2015-04-10 13:00:00,3.61,3.61,3.61,3.61,124000.0,3.4938,3.4938,3.4938,3.4938,124000.0
2015-04-10 13:30:00,3.61,3.62,3.61,3.62,32000.0,3.4938,3.5035,3.4938,3.5035,32000.0
2015-04-10 14:00:00,3.62,3.62,3.62,3.62,4000.0,3.5035,3.5035,3.5035,3.5035,4000.0
2015-04-10 14:30:00,3.61,3.62,3.61,3.62,32000.0,3.4938,3.5035,3.4938,3.5035,32000.0
2015-04-10 15:00:00,3.62,3.62,3.61,3.62,28000.0,3.5035,3.5035,3.4938,3.5035,28000.0
2015-04-10 15:30:00,3.62,3.63,3.62,3.63,120000.0,3.5035,3.5132,3.5035,3.5132,120000.0
2015-04-13 09:30:00,3.64,3.69,3.64,3.69,320000.0,3.5228,3.5712,3.5228,3.5712,320000.0
2015-04-13 10:00:00,3.68,3.69,3.68,3.69,80000.0,3.5615,3.5712,3.5615,3.5712,80000.0
2015-04-13 10:30:00,3.68,3.68,3.67,3.67,36000.0,3.5615,3.5615,3.5519,3.5519,36000.0
2015-04-13 11:00:00,3.67,3.68,3.66,3.67,52000.0,3.5519,3.5615,3.5422,3.5519,52000.0
2015-04-13 11:30:00,3.67,3.67,3.66,3.66,44000.0,3.5519,3.5519,3.5422,3.5422,44000.0
2015-04-13 12:00:00,3.67,3.67,3.65,3.66,56000.0,3.5519,3.5519,3.5325,3.5422,56000.0
2015-04-13 12:30:00,3.66,3.66,3.66,3.66,28000.0,3.5422,3.5422,3.5422,3.5422,28000.0
2015-04-13 13:00:00,3.65,3.65,3.63,3.63,348000.0,3.5325,3.5325,3.5132,3.5132,348000.0
2015-04-13 13:30:00,3.62,3.63,3.61,3.62,28000.0,3.5035,3.5132,3.4938,3.5035,28000.0
2015-04-13 14:00:00,3.63,3.63,3.61,3.62,32000.0,3.5132,3.5132,3.4938,3.5035,32000.0
2015-04-13 14:30:00,3.62,3.63,3.61,3.61,224000.0,3.5035,3.5132,3.4938,3.4938,224000.0
2015-04-13 15:00:00,3.61,3.62,3.6,3.6,48000.0,3.4938,3.5035,3.4841,3.4841,48000.0
2015-04-13 15:30:00,3.61,3.61,3.59,3.6,156000.0,3.4938,3.4938,3.4744,3.4841,156000.0
2015-04-14 09:30:00,3.6,3.61,3.54,3.55,544000.0,3.4841,3.4938,3.4261,3.4357,544000.0
2015-04-14 10:00:00,3.55,3.55,3.52,3.54,276000.0,3.4357,3.4357,3.4067,3.4261,276000.0
2015-04-14 10:30:00,3.53,3.53,3.51,3.53,184000.0,3.4164,3.4164,3.397,3.4164,184000.0
2015-04-14 11:00:00,3.52,3.56,3.52,3.55,216000.0,3.4067,3.4454,3.4067,3.4357,216000.0
2015-04-14 11:30:00,3.55,3.55,3.54,3.54,64000.0,3.4357,3.4357,3.4261,3.4261,64000.0
2015-04-14 12:00:00,3.56,3.56,3.56,3.56,36000.0,3.4454,3.4454,3.4454,3.4454,36000.0
2015-04-14 12:30:00,3.58,3.58,3.57,3.57,68000.0,3.4648,3.4648,3.4551,3.4551,68000.0
2015-04-14 13:00:00,3.56,3.56,3.55,3.56,72000.0,3.4454,3.4454,3.4357,3.4454,72000.0
2015-04-14 13:30:00,3.56,3.56,3.55,3.56,28000.0,3.4454,3.4454,3.4357,3.4454,28000.0
2015-04-14 14:00:00,3.56,3.56,3.55,3.55,12000.0,3.4454,3.4454,3.4357,3.4357,12000.0
2015-04-14 14:30:00,3.54,3.56,3.54,3.56,36000.0,3.4261,3.4454,3.4261,3.4454,36000.0
2015-04-14 15:00:00,3.56,3.57,3.56,3.57,12000.0,3.4454,3.4551,3.4454,3.4551,12000.0
2015-04-14 15:30:00,3.56,3.56,3.55,3.56,96000.0,3.4454,3.4454,3.4357,3.4454,96000.0
2015-04-15 09:30:00,3.56,3.6,3.56,3.6,360000.0,3.4454,3.4841,3.4454,3.4841,360000.0
2015-04-15 10:00:00,3.6,3.61,3.59,3.61,28000.0,3.4841,3.4938,3.4744,3.4938,28000.0
2015-04-15 10:30:00,3.6,3.61,3.6,3.61,16000.0,3.4841,3.4938,3.4841,3.4938,16000.0
2015-04-15 11:00:00,3.61,3.61,3.6,3.6,60000.0,3.4938,3.4938,3.4841,3.4841,60000.0
2015-04-15 11:30:00,3.6,3.6,3.6,3.6,8000.0,3.4841,3.4841,3.4841,3.4841,8000.0
2015-04-15 12:00:00,3.62,3.62,3.62,3.62,24000.0,3.5035,3.5035,3.5035,3.5035,24000.0
2015-04-15 12:30:00,3.61,3.61,3.61,3.61,12000.0,3.4938,3.4938,3.4938,3.4938,12000.0
2015-04-15 13:00:00,3.63,3.64,3.62,3.64,176000.0,3.5132,3.5228,3.5035,3.5228,176000.0
2015-04-15 13:30:00,3.64,3.65,3.64,3.64,44000.0,3.5228,3.5325,3.5228,3.5228,44000.0
2015-04-15 14:00:00,3.64,3.66,3.64,3.65,64000.0,3.5228,3.5422,3.5228,3.5325,64000.0
2015-04-15 14:30:00,3.66,3.67,3.66,3.67,52000.0,3.5422,3.5519,3.5422,3.5519,52000.0
2015-04-15 15:00:00,3.67,3.67,3.66,3.66,192000.0,3.5519,3.5519,3.5422,3.5422,192000.0
2015-04-15 15:30:00,3.67,3.67,3.64,3.65,68000.0,3.5519,3.5519,3.5228,3.5325,68000.0
2015-04-16 09:30:00,3.64,3.64,3.59,3.62,324000.0,3.5228,3.5228,3.4744,3.5035,324000.0
2015-04-16 10:00:00,3.63,3.63,3.6,3.61,132000.0,3.5132,3.5132,3.4841,3.4938,132000.0
2015-04-16 10:30:00,3.6,3.62,3.6,3.62,36000.0,3.4841,3.5035,3.4841,3.5035,36000.0
2015-04-16 11:00:00,3.61,3.62,3.61,3.62,180000.0,3.4938,3.5035,3.4938,3.5035,180000.0
2015-04-16 11:30:00,3.61,3.61,3.6,3.61,84000.0,3.4938,3.4938,3.4841,3.4938,84000.0
2015-04-16 12:00:00,3.62,3.62,3.62,3.62,16000.0,3.5035,3.5035,3.5035,3.5035,16000.0
2015-04-16 12:30:00,3.61,3.62,3.61,3.62,20000.0,3.4938,3.5035,3.4938,3.5035,20000.0
2015-04-16 13:00:00,3.62,3.62,3.61,3.61,28000.0,3.5035,3.5035,3.4938,3.4938,28000.0
2015-04-16 13:30:00,3.62,3.64,3.62,3.64,88000.0,3.5035,3.5228,3.5035,3.5228,88000.0
2015-04-16 14:00:00,3.64,3.64,3.63,3.64,16000.0,3.5228,3.5228,3.5132,3.5228,16000.0
2015-04-16 14:30:00,3.64,3.64,3.63,3.63,120000.0,3.5228,3.5228,3.5132,3.5132,120000.0
2015-04-16 15:00:00,3.63,3.63,3.62,3.63,28000.0,3.5132,3.5132,3.5035,3.5132,28000.0
2015-04-16 15:30:00,3.62,3.63,3.61,3.61,140000.0,3.5035,3.5132,3.4938,3.4938,140000.0
2015-04-17 09:30:00,3.58,3.58,3.48,3.5,788000.0,3.4648,3.4648,3.368,3.3873,788000.0
2015-04-17 10:00:00,3.49,3.49,3.46,3.47,604000.0,3.3777,3.3777,3.3486,3.3583,604000.0
2015-04-17 10:30:00,3.48,3.49,3.48,3.48,140000.0,3.368,3.3777,3.368,3.368,140000.0
2015-04-17 11:00:00,3.48,3.5,3.47,3.49,312000.0,3.368,3.3873,3.3583,3.3777,312000.0
2015-04-17 11:30:00,3.48,3.49,3.48,3.49,64000.0,3.368,3.3777,3.368,3.3777,64000.0
2015-04-17 12:00:00,3.5,3.5,3.48,3.48,260000.0,3.3873,3.3873,3.368,3.368,260000.0
2015-04-17 12:30:00,3.49,3.49,3.48,3.48,100000.0,3.3777,3.3777,3.368,3.368,100000.0
2015-04-17 13:00:00,3.48,3.49,3.48,3.48,44000.0,3.368,3.3777,3.368,3.368,44000.0
2015-04-17 13:30:00,3.47,3.47,3.45,3.45,156000.0,3.3583,3.3583,3.339,3.339,156000.0
2015-04-17 14:00:00,3.46,3.46,3.43,3.44,200000.0,3.3486,3.3486,3.3196,3.3293,200000.0
2015-04-17 14:30:00,3.44,3.44,3.44,3.44,84000.0,3.3293,3.3293,3.3293,3.3293,84000.0
2015-04-17 15:00:00,3.44,3.45,3.43,3.44,228000.0,3.3293,3.339,3.3196,3.3293,228000.0
2015-04-17 15:30:00,3.46,3.48,3.46,3.46,568000.0,3.3486,3.368,3.3486,3.3486,568000.0
2015-04-20 09:30:00,3.51,3.59,3.51,3.59,1200000.0,3.397,3.4744,3.397,3.4744,1200000.0
2015-04-20 10:00:00,3.6,3.6,3.58,3.6,408000.0,3.4841,3.4841,3.4648,3.4841,408000.0
2015-04-20 10:30:00,3.61,3.62,3.6,3.62,124000.0,3.4938,3.5035,3.4841,3.5035,124000.0
2015-04-20 11:00:00,3.62,3.63,3.62,3.62,168000.0,3.5035,3.5132,3.5035,3.5035,168000.0
2015-04-20 11:30:00,3.62,3.63,3.61,3.63,1676000.0,3.5035,3.5132,3.4938,3.5132,1676000.0
2015-04-20 12:00:00,3.63,3.64,3.63,3.64,116000.0,3.5132,3.5228,3.5132,3.5228,116000.0
2015-04-20 12:30:00,3.63,3.63,3.63,3.63,80000.0,3.5132,3.5132,3.5132,3.5132,80000.0
2015-04-20 13:00:00,3.63,3.64,3.62,3.63,372000.0,3.5132,3.5228,3.5035,3.5132,372000.0
2015-04-20 13:30:00,3.63,3.63,3.63,3.63,116000.0,3.5132,3.5132,3.5132,3.5132,116000.0
2015-04-20 14:00:00,3.63,3.63,3.63,3.63,24000.0,3.5132,3.5132,3.5132,3.5132,24000.0
2015-04-20 14:30:00,3.62,3.64,3.62,3.63,52000.0,3.5035,3.5228,3.5035,3.5132,52000.0
2015-04-20 15:00:00,3.63,3.65,3.63,3.65,84000.0,3.5132,3.5325,3.5132,3.5325,84000.0
2015-04-20 15:30:00,3.65,3.65,3.63,3.64,220000.0,3.5325,3.5325,3.5132,3.5228,220000.0
2015-04-21 09:30:00,3.69,3.7,3.64,3.64,752000.0,3.5712,3.5809,3.5228,3.5228,752000.0
2015-04-21 10:00:00,3.65,3.65,3.63,3.65,136000.0,3.5325,3.5325,3.5132,3.5325,136000.0
2015-04-21 10:30:00,3.64,3.65,3.64,3.64,92000.0,3.5228,3.5325,3.5228,3.5228,92000.0
2015-04-21 11:00:00,3.64,3.65,3.64,3.65,104000.0,3.5228,3.5325,3.5228,3.5325,104000.0
2015-04-21 11:30:00,3.64,3.64,3.63,3.64,64000.0,3.5228,3.5228,3.5132,3.5228,64000.0
2015-04-21 12:00:00,3.64,3.65,3.64,3.65,24000.0,3.5228,3.5325,3.5228,3.5325,24000.0
2015-04-21 12:30:00,3.65,3.65,3.65,3.65,20000.0,3.5325,3.5325,3.5325,3.5325,20000.0
2015-04-21 13:00:00,3.65,3.66,3.65,3.66,96000.0,3.5325,3.5422,3.5325,3.5422,96000.0
2015-04-21 13:30:00,3.66,3.66,3.64,3.65,56000.0,3.5422,3.5422,3.5228,3.5325,56000.0
2015-04-21 14:00:00,3.63,3.65,3.63,3.65,52000.0,3.5132,3.5325,3.5132,3.5325,52000.0
2015-04-21 14:30:00,3.65,3.65,3.64,3.65,24000.0,3.5325,3.5325,3.5228,3.5325,24000.0
2015-04-21 15:00:00,3.65,3.65,3.64,3.64,84000.0,3.5325,3.5325,3.5228,3.5228,84000.0
2015-04-21 15:30:00,3.63,3.64,3.63,3.63,120000.0,3.5132,3.5228,3.5132,3.5132,120000.0
2015-04-22 09:30:00,3.64,3.67,3.64,3.64,472000.0,3.5228,3.5519,3.5228,3.5228,472000.0
2015-04-22 10:00:00,3.64,3.65,3.62,3.65,192000.0,3.5228,3.5325,3.5035,3.5325,192000.0
2015-04-22 10:30:00,3.65,3.69,3.64,3.69,304000.0,3.5325,3.5712,3.5228,3.5712,304000.0
2015-04-22 11:00:00,3.7,3.71,3.7,3.7,136000.0,3.5809,3.5906,3.5809,3.5809,136000.0
2015-04-22 11:30:00,3.7,3.7,3.69,3.7,100000.0,3.5809,3.5809,3.5712,3.5809,100000.0
2015-04-22 12:00:00,3.69,3.71,3.69,3.71,104000.0,3.5712,3.5906,3.5712,3.5906,104000.0
2015-04-22 12:30:00,3.71,3.72,3.71,3.71,52000.0,3.5906,3.6003,3.5906,3.5906,52000.0
2015-04-22 13:00:00,3.71,3.72,3.71,3.71,124000.0,3.5906,3.6003,3.5906,3.5906,124000.0
2015-04-22 13:30:00,3.71,3.73,3.71,3.73,196000.0,3.5906,3.6099,3.5906,3.6099,196000.0
2015-04-22 14:00:00,3.73,3.73,3.73,3.73,136000.0,3.6099,3.6099,3.6099,3.6099,136000.0
2015-04-22 14:30:00,3.73,3.74,3.73,3.73,164000.0,3.6099,3.6196,3.6099,3.6099,164000.0
2015-04-22 15:00:00,3.74,3.75,3.74,3.75,168000.0,3.6196,3.6293,3.6196,3.6293,168000.0
2015-04-22 15:30:00,3.75,3.75,3.73,3.74,412000.0,3.6293,3.6293,3.6099,3.6196,412000.0
2015-04-23 09:30:00,3.7,3.75,3.7,3.75,424000.0,3.5809,3.6293,3.5809,3.6293,424000.0
2015-04-23 10:00:00,3.74,3.76,3.73,3.73,276000.0,3.6196,3.639,3.6099,3.6099,276000.0
2015-04-23 10:30:00,3.73,3.75,3.72,3.72,92000.0,3.6099,3.6293,3.6003,3.6003,92000.0
2015-04-23 11:00:00,3.73,3.74,3.73,3.74,40000.0,3.6099,3.6196,3.6099,3.6196,40000.0
2015-04-23 11:30:00,3.75,3.79,3.75,3.78,188000.0,3.6293,3.668,3.6293,3.6583,188000.0
2015-04-23 12:00:00,3.78,3.79,3.77,3.79,108000.0,3.6583,3.668,3.6487,3.668,108000.0
2015-04-23 12:30:00,3.79,3.81,3.79,3.81,372000.0,3.668,3.6874,3.668,3.6874,372000.0
2015-04-23 13:00:00,3.81,3.82,3.81,3.81,92000.0,3.6874,3.697,3.6874,3.6874,92000.0
2015-04-23 13:30:00,3.82,3.82,3.8,3.8,44000.0,3.697,3.697,3.6777,3.6777,44000.0
2015-04-23 14:00:00,3.81,3.82,3.81,3.82,164000.0,3.6874,3.697,3.6874,3.697,164000.0
2015-04-23 14:30:00,3.82,3.82,3.81,3.81,96000.0,3.697,3.697,3.6874,3.6874,96000.0
2015-04-23 15:00:00,3.81,3.83,3.81,3.83,396000.0,3.6874,3.7067,3.6874,3.7067,396000.0
2015-04-23 15:30:00,3.81,3.82,3.79,3.79,256000.0,3.6874,3.697,3.668,3.668,256000.0
2015-04-24 09:30:00,3.88,3.9,3.85,3.86,844000.0,3.7551,3.7745,3.7261,3.7358,844000.0
2015-04-24 10:00:00,3.86,3.86,3.83,3.85,188000.0,3.7358,3.7358,3.7067,3.7261,188000.0
2015-04-24 10:30:00,3.85,3.86,3.84,3.86,40000.0,3.7261,3.7358,3.7164,3.7358,40000.0
2015-04-24 11:00:00,3.86,3.87,3.86,3.87,52000.0,3.7358,3.7454,3.7358,3.7454,52000.0
2015-04-24 11:30:00,3.88,3.88,3.87,3.87,104000.0,3.7551,3.7551,3.7454,3.7454,104000.0
2015-04-24 12:00:00,3.87,3.89,3.87,3.89,292000.0,3.7454,3.7648,3.7454,3.7648,292000.0
2015-04-24 12:30:00,3.89,3.89,3.87,3.88,112000.0,3.7648,3.7648,3.7454,3.7551,112000.0
2015-04-24 13:00:00,3.88,3.89,3.88,3.89,188000.0,3.7551,3.7648,3.7551,3.7648,188000.0
2015-04-24 13:30:00,3.88,3.88,3.87,3.88,252000.0,3.7551,3.7551,3.7454,3.7551,252000.0
2015-04-24 14:00:00,3.87,3.88,3.87,3.88,192000.0,3.7454,3.7551,3.7454,3.7551,192000.0
2015-04-24 14:30:00,3.89,3.89,3.88,3.88,188000.0,3.7648,3.7648,3.7551,3.7551,188000.0
2015-04-24 15:00:00,3.88,3.88,3.87,3.88,92000.0,3.7551,3.7551,3.7454,3.7551,92000.0
2015-04-24 15:30:00,3.88,3.89,3.88,3.88,268000.0,3.7551,3.7648,3.7551,3.7551,268000.0
2015-04-27 09:30:00,3.93,3.96,3.92,3.96,456000.0,3.8035,3.8325,3.7938,3.8325,456000.0
2015-04-27 10:00:00,3.96,3.97,3.96,3.96,88000.0,3.8325,3.8422,3.8325,3.8325,88000.0
2015-04-27 10:30:00,3.96,3.96,3.95,3.95,132000.0,3.8325,3.8325,3.8229,3.8229,132000.0
2015-04-27 11:00:00,3.94,3.96,3.94,3.95,416000.0,3.8132,3.8325,3.8132,3.8229,416000.0
2015-04-27 11:30:00,3.95,3.95,3.94,3.94,64000.0,3.8229,3.8229,3.8132,3.8132,64000.0
2015-04-27 12:00:00,3.94,3.95,3.93,3.93,300000.0,3.8132,3.8229,3.8035,3.8035,300000.0
2015-04-27 12:30:00,3.93,3.93,3.92,3.92,892000.0,3.8035,3.8035,3.7938,3.7938,892000.0
2015-04-27 13:00:00,3.93,3.94,3.92,3.93,180000.0,3.8035,3.8132,3.7938,3.8035,180000.0
2015-04-27 13:30:00,3.94,3.94,3.94,3.94,36000.0,3.8132,3.8132,3.8132,3.8132,36000.0
2015-04-27 14:00:00,3.93,3.93,3.91,3.93,296000.0,3.8035,3.8035,3.7841,3.8035,296000.0
2015-04-27 14:30:00,3.92,3.92,3.91,3.92,36000.0,3.7938,3.7938,3.7841,3.7938,36000.0
2015-04-27 15:00:00,3.92,3.93,3.9,3.9,108000.0,3.7938,3.8035,3.7745,3.7745,108000.0
2015-04-27 15:30:00,3.91,3.92,3.91,3.92,196000.0,3.7841,3.7938,3.7841,3.7938,196000.0
2015-04-28 09:30:00,3.94,3.95,3.91,3.92,356000.0,3.8132,3.8229,3.7841,3.7938,356000.0
2015-04-28 10:00:00,3.91,3.91,3.84,3.88,520000.0,3.7841,3.7841,3.7164,3.7551,520000.0
2015-04-28 10:30:00,3.9,3.92,3.9,3.91,172000.0,3.7745,3.7938,3.7745,3.7841,172000.0
2015-04-28 11:00:00,3.93,3.96,3.93,3.96,192000.0,3.8035,3.8325,3.8035,3.8325,192000.0
2015-04-28 11:30:00,3.95,3.98,3.95,3.98,336000.0,3.8229,3.8519,3.8229,3.8519,336000.0
2015-04-28 12:00:00,3.98,3.99,3.98,3.98,388000.0,3.8519,3.8616,3.8519,3.8519,388000.0
2015-04-28 12:30:00,3.98,4.0,3.98,3.99,132000.0,3.8519,3.8712,3.8519,3.8616,132000.0
2015-04-28 13:00:00,3.99,4.0,3.99,3.99,96000.0,3.8616,3.8712,3.8616,3.8616,96000.0
2015-04-28 13:30:00,3.99,3.99,3.97,3.99,104000.0,3.8616,3.8616,3.8422,3.8616,104000.0
2015-04-28 14:00:00,3.97,3.97,3.95,3.96,76000.0,3.8422,3.8422,3.8229,3.8325,76000.0
2015-04-28 14:30:00,3.95,3.97,3.95,3.96,20000.0,3.8229,3.8422,3.8229,3.8325,20000.0
2015-04-28 15:00:00,3.96,3.97,3.96,3.96,68000.0,3.8325,3.8422,3.8325,3.8325,68000.0
2015-04-28 15:30:00,3.96,3.97,3.94,3.96,308000.0,3.8325,3.8422,3.8132,3.8325,308000.0
2015-04-29 09:30:00,3.88,3.97,3.88,3.93,584000.0,3.7551,3.8422,3.7551,3.8035,584000.0
2015-04-29 10:00:00,3.93,3.93,3.88,3.89,348000.0,3.8035,3.8035,3.7551,3.7648,348000.0
2015-04-29 10:30:00,3.89,3.92,3.89,3.91,228000.0,3.7648,3.7938,3.7648,3.7841,228000.0
2015-04-29 11:00:00,3.91,3.92,3.9,3.92,124000.0,3.7841,3.7938,3.7745,3.7938,124000.0
2015-04-29 11:30:00,3.9,3.9,3.89,3.89,12000.0,3.7745,3.7745,3.7648,3.7648,12000.0
2015-04-29 12:00:00,3.88,3.88,3.84,3.84,1108000.0,3.7551,3.7551,3.7164,3.7164,1108000.0
2015-04-29 12:30:00,3.83,3.86,3.83,3.86,120000.0,3.7067,3.7358,3.7067,3.7358,120000.0
2015-04-29 13:00:00,3.86,3.86,3.84,3.85,124000.0,3.7358,3.7358,3.7164,3.7261,124000.0
2015-04-29 13:30:00,3.85,3.9,3.85,3.9,96000.0,3.7261,3.7745,3.7261,3.7745,96000.0
2015-04-29 14:00:00,3.9,3.91,3.86,3.9,440000.0,3.7745,3.7841,3.7358,3.7745,440000.0
2015-04-29 14:30:00,3.9,3.95,3.89,3.93,620000.0,3.7745,3.8229,3.7648,3.8035,620000.0
2015-04-29 15:00:00,3.93,3.93,3.89,3.92,284000.0,3.8035,3.8035,3.7648,3.7938,284000.0
2015-04-29 15:30:00,3.92,3.94,3.9,3.9,208000.0,3.7938,3.8132,3.7745,3.7745,208000.0
2015-04-30 09:30:00,3.83,3.87,3.82,3.82,600000.0,3.7067,3.7454,3.697,3.697,600000.0
2015-04-30 10:00:00,3.81,3.82,3.78,3.79,408000.0,3.6874,3.697,3.6583,3.668,408000.0
2015-04-30 10:30:00,3.79,3.8,3.77,3.79,148000.0,3.668,3.6777,3.6487,3.668,148000.0
2015-04-30 11:00:00,3.8,3.84,3.79,3.83,116000.0,3.6777,3.7164,3.668,3.7067,116000.0
2015-04-30 11:30:00,3.83,3.83,3.81,3.81,84000.0,3.7067,3.7067,3.6874,3.6874,84000.0
2015-04-30 12:00:00,3.8,3.83,3.8,3.83,8000.0,3.6777,3.7067,3.6777,3.7067,8000.0
2015-04-30 12:30:00,3.79,3.79,3.79,3.79,12000.0,3.668,3.668,3.668,3.668,12000.0
2015-04-30 13:00:00,3.8,3.8,3.79,3.79,24000.0,3.6777,3.6777,3.668,3.668,24000.0
2015-04-30 13:30:00,3.79,3.79,3.78,3.78,44000.0,3.668,3.668,3.6583,3.6583,44000.0
2015-04-30 14:00:00,3.77,3.78,3.76,3.76,56000.0,3.6487,3.6583,3.639,3.639,56000.0
2015-04-30 14:30:00,3.73,3.75,3.73,3.73,228000.0,3.6099,3.6293,3.6099,3.6099,228000.0
2015-04-30 15:00:00,3.73,3.74,3.7,3.71,264000.0,3.6099,3.6196,3.5809,3.5906,264000.0
2015-04-30 15:30:00,3.72,3.75,3.72,3.74,584000.0,3.6003,3.6293,3.6003,3.6196,584000.0
2015-05-01 09:30:00,3.77,3.82,3.77,3.79,664000.0,3.6487,3.697,3.6487,3.668,664000.0
2015-05-01 10:00:00,3.78,3.83,3.78,3.82,240000.0,3.6583,3.7067,3.6583,3.697,240000.0
2015-05-01 10:30:00,3.82,3.82,3.78,3.8,68000.0,3.697,3.697,3.6583,3.6777,68000.0
2015-05-01 11:00:00,3.81,3.82,3.81,3.82,72000.0,3.6874,3.697,3.6874,3.697,72000.0
2015-05-01 11:30:00,3.82,3.82,3.78,3.8,56000.0,3.697,3.697,3.6583,3.6777,56000.0
2015-05-01 12:00:00,3.78,3.79,3.78,3.79,40000.0,3.6583,3.668,3.6583,3.668,40000.0
2015-05-01 12:30:00,3.8,3.8,3.8,3.8,8000.0,3.6777,3.6777,3.6777,3.6777,8000.0
2015-05-01 13:00:00,3.8,3.8,3.8,3.8,76000.0,3.6777,3.6777,3.6777,3.6777,76000.0
2015-05-01 13:30:00,3.8,3.84,3.8,3.83,304000.0,3.6777,3.7164,3.6777,3.7067,304000.0
2015-05-01 14:00:00,3.83,3.86,3.83,3.86,260000.0,3.7067,3.7358,3.7067,3.7358,260000.0
2015-05-01 14:30:00,3.86,3.86,3.85,3.85,92000.0,3.7358,3.7358,3.7261,3.7261,92000.0
2015-05-01 15:00:00,3.85,3.85,3.84,3.84,56000.0,3.7261,3.7261,3.7164,3.7164,56000.0
2015-05-01 15:30:00,3.84,3.87,3.84,3.87,216000.0,3.7164,3.7454,3.7164,3.7454,216000.0
2015-05-04 09:30:00,3.89,3.94,3.88,3.94,372000.0,3.7648,3.8132,3.7551,3.8132,372000.0
2015-05-04 10:00:00,3.94,3.94,3.93,3.94,180000.0,3.8132,3.8132,3.8035,3.8132,180000.0
2015-05-04 10:30:00,3.93,3.93,3.91,3.91,104000.0,3.8035,3.8035,3.7841,3.7841,104000.0
2015-05-04 11:00:00,3.92,3.92,3.92,3.92,84000.0,3.7938,3.7938,3.7938,3.7938,84000.0
2015-05-04 11:30:00,3.91,3.92,3.91,3.91,48000.0,3.7841,3.7938,3.7841,3.7841,48000.0
2015-05-04 12:00:00,3.93,3.93,3.91,3.91,20000.0,3.8035,3.8035,3.7841,3.7841,20000.0
2015-05-04 12:30:00,3.9,3.9,3.89,3.89,8000.0,3.7745,3.7745,3.7648,3.7648,8000.0
2015-05-04 13:00:00,3.89,3.89,3.89,3.89,32000.0,3.7648,3.7648,3.7648,3.7648,32000.0
2015-05-04 13:30:00,3.9,3.9,3.9,3.9,48000.0,3.7745,3.7745,3.7745,3.7745,48000.0
2015-05-04 14:00:00,3.92,3.92,3.91,3.91,92000.0,3.7938,3.7938,3.7841,3.7841,92000.0
2015-05-04 14:30:00,3.91,3.92,3.91,3.91,80000.0,3.7841,3.7938,3.7841,3.7841,80000.0
2015-05-04 15:00:00,3.91,3.91,3.91,3.91,68000.0,3.7841,3.7841,3.7841,3.7841,68000.0
2015-05-04 15:30:00,3.9,3.91,3.88,3.88,188000.0,3.7745,3.7841,3.7551,3.7551,188000.0
2015-05-05 09:30:00,3.85,3.85,3.8,3.8,652000.0,3.7261,3.7261,3.6777,3.6777,652000.0
2015-05-05 10:00:00,3.8,3.81,3.78,3.81,256000.0,3.6777,3.6874,3.6583,3.6874,256000.0
2015-05-05 10:30:00,3.8,3.8,3.78,3.8,64000.0,3.6777,3.6777,3.6583,3.6777,64000.0
2015-05-05 11:00:00,3.79,3.79,3.75,3.75,412000.0,3.668,3.668,3.6293,3.6293,412000.0
2015-05-05 11:30:00,3.74,3.76,3.74,3.76,200000.0,3.6196,3.639,3.6196,3.639,200000.0
2015-05-05 12:00:00,3.77,3.77,3.76,3.77,152000.0,3.6487,3.6487,3.639,3.6487,152000.0
2015-05-05 12:30:00,3.75,3.76,3.75,3.75,52000.0,3.6293,3.639,3.6293,3.6293,52000.0
2015-05-05 13:00:00,3.75,3.75,3.72,3.73,116000.0,3.6293,3.6293,3.6003,3.6099,116000.0
2015-05-05 13:30:00,3.73,3.73,3.72,3.73,100000.0,3.6099,3.6099,3.6003,3.6099,100000.0
2015-05-05 14:00:00,3.72,3.74,3.71,3.73,208000.0,3.6003,3.6196,3.5906,3.6099,208000.0
2015-05-05 14:30:00,3.72,3.73,3.7,3.73,100000.0,3.6003,3.6099,3.5809,3.6099,100000.0
2015-05-05 15:00:00,3.73,3.73,3.72,3.72,52000.0,3.6099,3.6099,3.6003,3.6003,52000.0
2015-05-05 15:30:00,3.73,3.74,3.71,3.71,272000.0,3.6099,3.6196,3.5906,3.5906,272000.0
2015-05-06 09:30:00,3.75,3.76,3.63,3.64,296000.0,3.6293,3.639,3.5132,3.5228,296000.0
2015-05-06 10:00:00,3.63,3.63,3.59,3.63,316000.0,3.5132,3.5132,3.4744,3.5132,316000.0
2015-05-06 10:30:00,3.62,3.68,3.61,3.67,120000.0,3.5035,3.5615,3.4938,3.5519,120000.0
2015-05-06 11:00:00,3.65,3.65,3.64,3.64,20000.0,3.5325,3.5325,3.5228,3.5228,20000.0
2015-05-06 11:30:00,3.65,3.67,3.65,3.67,20000.0,3.5325,3.5519,3.5325,3.5519,20000.0
2015-05-06 12:00:00,3.65,3.65,3.64,3.65,20000.0,3.5325,3.5325,3.5228,3.5325,20000.0
2015-05-06 12:30:00,3.63,3.63,3.63,3.63,116000.0,3.5132,3.5132,3.5132,3.5132,116000.0
2015-05-06 13:00:00,3.62,3.63,3.61,3.61,20000.0,3.5035,3.5132,3.4938,3.4938,20000.0
2015-05-06 13:30:00,3.6,3.6,3.57,3.59,432000.0,3.4841,3.4841,3.4551,3.4744,432000.0
2015-05-06 14:00:00,3.59,3.6,3.57,3.58,200000.0,3.4744,3.4841,3.4551,3.4648,200000.0
2015-05-06 14:30:00,3.57,3.57,3.55,3.57,224000.0,3.4551,3.4551,3.4357,3.4551,224000.0
2015-05-06 15:00:00,3.57,3.58,3.55,3.57,196000.0,3.4551,3.4648,3.4357,3.4551,196000.0
2015-05-06 15:30:00,3.57,3.62,3.57,3.62,412000.0,3.4551,3.5035,3.4551,3.5035,412000.0
2015-05-07 09:30:00,3.62,3.68,3.61,3.65,456000.0,3.5035,3.5615,3.4938,3.5325,456000.0
2015-05-07 10:00:00,3.64,3.68,3.64,3.66,224000.0,3.5228,3.5615,3.5228,3.5422,224000.0
2015-05-07 10:30:00,3.65,3.68,3.65,3.68,40000.0,3.5325,3.5615,3.5325,3.5615,40000.0
2015-05-07 11:00:00,3.68,3.7,3.67,3.7,172000.0,3.5615,3.5809,3.5519,3.5809,172000.0
2015-05-07 11:30:00,3.69,3.69,3.69,3.69,24000.0,3.5712,3.5712,3.5712,3.5712,24000.0
2015-05-07 12:00:00,3.69,3.71,3.69,3.71,84000.0,3.5712,3.5906,3.5712,3.5906,84000.0
2015-05-07 12:30:00,3.72,3.72,3.71,3.72,252000.0,3.6003,3.6003,3.5906,3.6003,252000.0
2015-05-07 13:00:00,3.73,3.73,3.7,3.7,40000.0,3.6099,3.6099,3.5809,3.5809,40000.0
2015-05-07 13:30:00,3.71,3.71,3.7,3.7,20000.0,3.5906,3.5906,3.5809,3.5809,20000.0
2015-05-07 14:00:00,3.7,3.7,3.7,3.7,16000.0,3.5809,3.5809,3.5809,3.5809,16000.0
2015-05-07 14:30:00,3.71,3.71,3.71,3.71,196000.0,3.5906,3.5906,3.5906,3.5906,196000.0
2015-05-07 15:00:00,3.7,3.7,3.69,3.7,20000.0,3.5809,3.5809,3.5712,3.5809,20000.0
2015-05-07 15:30:00,3.68,3.7,3.68,3.69,208000.0,3.5615,3.5809,3.5615,3.5712,208000.0
2015-05-08 09:30:00,3.78,3.84,3.78,3.83,824000.0,3.6583,3.7164,3.6583,3.7067,824000.0
2015-05-08 10:00:00,3.83,3.84,3.82,3.82,248000.0,3.7067,3.7164,3.697,3.697,248000.0
2015-05-08 10:30:00,3.83,3.83,3.82,3.83,252000.0,3.7067,3.7067,3.697,3.7067,252000.0
2015-05-08 11:00:00,3.82,3.83,3.82,3.83,112000.0,3.697,3.7067,3.697,3.7067,112000.0
2015-05-08 11:30:00,3.83,3.84,3.83,3.84,44000.0,3.7067,3.7164,3.7067,3.7164,44000.0
2015-05-08 12:00:00,3.83,3.83,3.83,3.83,16000.0,3.7067,3.7067,3.7067,3.7067,16000.0
2015-05-08 12:30:00,3.83,3.83,3.82,3.83,28000.0,3.7067,3.7067,3.697,3.7067,28000.0
2015-05-08 13:00:00,3.83,3.84,3.83,3.84,48000.0,3.7067,3.7164,3.7067,3.7164,48000.0
2015-05-08 13:30:00,3.83,3.83,3.83,3.83,56000.0,3.7067,3.7067,3.7067,3.7067,56000.0
2015-05-08 14:00:00,3.83,3.83,3.83,3.83,96000.0,3.7067,3.7067,3.7067,3.7067,96000.0
2015-05-08 14:30:00,3.82,3.84,3.82,3.83,60000.0,3.697,3.7164,3.697,3.7067,60000.0
2015-05-08 15:00:00,3.84,3.84,3.84,3.84,24000.0,3.7164,3.7164,3.7164,3.7164,24000.0
2015-05-08 15:30:00,3.84,3.85,3.84,3.84,296000.0,3.7164,3.7261,3.7164,3.7164,296000.0
2015-05-11 09:30:00,3.83,3.86,3.81,3.83,432000.0,3.7067,3.7358,3.6874,3.7067,432000.0
2015-05-11 10:00:00,3.84,3.84,3.81,3.81,12000.0,3.7164,3.7164,3.6874,3.6874,12000.0
2015-05-11 10:30:00,3.8,3.81,3.8,3.81,108000.0,3.6777,3.6874,3.6777,3.6874,108000.0
2015-05-11 11:00:00,3.8,3.83,3.8,3.81,328000.0,3.6777,3.7067,3.6777,3.6874,328000.0
2015-05-11 11:30:00,3.81,3.83,3.81,3.83,92000.0,3.6874,3.7067,3.6874,3.7067,92000.0
2015-05-11 12:00:00,3.81,3.81,3.8,3.8,60000.0,3.6874,3.6874,3.6777,3.6777,60000.0
2015-05-11 12:30:00,3.8,3.81,3.8,3.81,16000.0,3.6777,3.6874,3.6777,3.6874,16000.0
2015-05-11 13:00:00,3.81,3.81,3.81,3.81,0.0,3.6874,3.6874,3.6874,3.6874,0.0
2015-05-11 13:30:00,3.82,3.82,3.82,3.82,8000.0,3.697,3.697,3.697,3.697,8000.0
2015-05-11 14:00:00,3.82,3.82,3.82,3.82,0.0,3.697,3.697,3.697,3.697,0.0
2015-05-11 14:30:00,3.81,3.81,3.79,3.79,40000.0,3.6874,3.6874,3.668,3.668,40000.0
2015-05-11 15:00:00,3.79,3.8,3.78,3.8,76000.0,3.668,3.6777,3.6583,3.6777,76000.0
2015-05-11 15:30:00,3.79,3.8,3.78,3.78,212000.0,3.668,3.6777,3.6583,3.6583,212000.0
2015-05-12 09:30:00,3.7,3.7,3.63,3.66,1184000.0,3.5809,3.5809,3.5132,3.5422,1184000.0
2015-05-12 10:00:00,3.66,3.66,3.65,3.66,208000.0,3.5422,3.5422,3.5325,3.5422,208000.0
2015-05-12 10:30:00,3.66,3.72,3.66,3.7,152000.0,3.5422,3.6003,3.5422,3.5809,152000.0
2015-05-12 11:00:00,3.71,3.73,3.71,3.72,92000.0,3.5906,3.6099,3.5906,3.6003,92000.0
2015-05-12 11:30:00,3.72,3.74,3.72,3.74,68000.0,3.6003,3.6196,3.6003,3.6196,68000.0
2015-05-12 12:00:00,3.73,3.73,3.7,3.71,92000.0,3.6099,3.6099,3.5809,3.5906,92000.0
2015-05-12 12:30:00,3.74,3.75,3.74,3.74,144000.0,3.6196,3.6293,3.6196,3.6196,144000.0
2015-05-12 13:00:00,3.74,3.78,3.74,3.77,52000.0,3.6196,3.6583,3.6196,3.6487,52000.0
2015-05-12 13:30:00,3.76,3.76,3.75,3.75,28000.0,3.639,3.639,3.6293,3.6293,28000.0
2015-05-12 14:00:00,3.74,3.76,3.74,3.76,36000.0,3.6196,3.639,3.6196,3.639,36000.0
2015-05-12 14:30:00,3.77,3.78,3.74,3.74,264000.0,3.6487,3.6583,3.6196,3.6196,264000.0
2015-05-12 15:00:00,3.75,3.75,3.74,3.75,104000.0,3.6293,3.6293,3.6196,3.6293,104000.0
2015-05-12 15:30:00,3.74,3.75,3.73,3.73,180000.0,3.6196,3.6293,3.6099,3.6099,180000.0
2015-05-13 09:30:00,3.77,3.84,3.76,3.81,304000.0,3.6487,3.7164,3.639,3.6874,304000.0
2015-05-13 10:00:00,3.8,3.82,3.8,3.82,52000.0,3.6777,3.697,3.6777,3.697,52000.0
2015-05-13 10:30:00,3.79,3.8,3.78,3.8,104000.0,3.668,3.6777,3.6583,3.6777,104000.0
2015-05-13 11:00:00,3.78,3.79,3.78,3.78,36000.0,3.6583,3.668,3.6583,3.6583,36000.0
2015-05-13 11:30:00,3.79,3.8,3.79,3.8,8000.0,3.668,3.6777,3.668,3.6777,8000.0
2015-05-13 12:00:00,3.79,3.79,3.79,3.79,8000.0,3.668,3.668,3.668,3.668,8000.0
2015-05-13 12:30:00,3.78,3.79,3.78,3.78,36000.0,3.6583,3.668,3.6583,3.6583,36000.0
2015-05-13 13:00:00,3.79,3.8,3.79,3.8,24000.0,3.668,3.6777,3.668,3.6777,24000.0
2015-05-13 13:30:00,3.81,3.81,3.8,3.8,48000.0,3.6874,3.6874,3.6777,3.6777,48000.0
2015-05-13 14:00:00,3.78,3.78,3.78,3.78,4000.0,3.6583,3.6583,3.6583,3.6583,4000.0
2015-05-13 14:30:00,3.77,3.79,3.77,3.79,8000.0,3.6487,3.668,3.6487,3.668,8000.0
2015-05-13 15:00:00,3.78,3.78,3.78,3.78,8000.0,3.6583,3.6583,3.6583,3.6583,8000.0
2015-05-13 15:30:00,3.77,3.78,3.76,3.78,52000.0,3.6487,3.6583,3.639,3.6583,52000.0
2015-05-14 09:30:00,3.86,3.89,3.86,3.88,916000.0,3.7358,3.7648,3.7358,3.7551,916000.0
2015-05-14 10:00:00,3.88,3.91,3.88,3.9,304000.0,3.7551,3.7841,3.7551,3.7745,304000.0
2015-05-14 10:30:00,3.9,3.9,3.89,3.9,52000.0,3.7745,3.7745,3.7648,3.7745,52000.0
2015-05-14 11:00:00,3.91,3.91,3.9,3.9,120000.0,3.7841,3.7841,3.7745,3.7745,120000.0
2015-05-14 11:30:00,3.9,3.92,3.9,3.91,196000.0,3.7745,3.7938,3.7745,3.7841,196000.0
2015-05-14 12:00:00,3.91,3.93,3.91,3.92,88000.0,3.7841,3.8035,3.7841,3.7938,88000.0
2015-05-14 12:30:00,3.92,3.92,3.91,3.92,40000.0,3.7938,3.7938,3.7841,3.7938,40000.0
2015-05-14 13:00:00,3.93,3.94,3.93,3.94,408000.0,3.8035,3.8132,3.8035,3.8132,408000.0
2015-05-14 13:30:00,3.94,3.94,3.94,3.94,100000.0,3.8132,3.8132,3.8132,3.8132,100000.0
2015-05-14 14:00:00,3.94,3.95,3.94,3.95,72000.0,3.8132,3.8229,3.8132,3.8229,72000.0
2015-05-14 14:30:00,3.95,3.95,3.94,3.94,1012000.0,3.8229,3.8229,3.8132,3.8132,1012000.0
2015-05-14 15:00:00,3.94,3.95,3.94,3.95,296000.0,3.8132,3.8229,3.8132,3.8229,296000.0
2015-05-14 15:30:00,3.96,3.96,3.94,3.96,264000.0,3.8325,3.8325,3.8132,3.8325,264000.0
2015-05-15 09:30:00,3.97,3.99,3.93,3.94,576000.0,3.8422,3.8616,3.8035,3.8132,576000.0
2015-05-15 10:00:00,3.93,3.93,3.91,3.92,212000.0,3.8035,3.8035,3.7841,3.7938,212000.0
2015-05-15 10:30:00,3.91,3.93,3.91,3.93,96000.0,3.7841,3.8035,3.7841,3.8035,96000.0
2015-05-15 11:00:00,3.93,3.94,3.91,3.91,140000.0,3.8035,3.8132,3.7841,3.7841,140000.0
2015-05-15 11:30:00,3.9,3.91,3.9,3.91,60000.0,3.7745,3.7841,3.7745,3.7841,60000.0
2015-05-15 12:00:00,3.91,3.91,3.91,3.91,4000.0,3.7841,3.7841,3.7841,3.7841,4000.0
2015-05-15 12:30:00,3.92,3.92,3.92,3.92,12000.0,3.7938,3.7938,3.7938,3.7938,12000.0
2015-05-15 13:00:00,3.91,3.91,3.91,3.91,8000.0,3.7841,3.7841,3.7841,3.7841,8000.0
2015-05-15 13:30:00,3.9,3.9,3.9,3.9,16000.0,3.7745,3.7745,3.7745,3.7745,16000.0
2015-05-15 14:00:00,3.9,3.9,3.9,3.9,124000.0,3.7745,3.7745,3.7745,3.7745,124000.0
2015-05-15 14:30:00,3.91,3.92,3.91,3.92,32000.0,3.7841,3.7938,3.7841,3.7938,32000.0
2015-05-15 15:00:00,3.91,3.92,3.91,3.91,20000.0,3.7841,3.7938,3.7841,3.7841,20000.0
2015-05-15 15:30:00,3.91,3.92,3.91,3.92,384000.0,3.7841,3.7938,3.7841,3.7938,384000.0
2015-05-18 09:30:00,3.9,3.92,3.89,3.91,116000.0,3.7745,3.7938,3.7648,3.7841,116000.0
2015-05-18 10:00:00,3.92,3.92,3.91,3.91,56000.0,3.7938,3.7938,3.7841,3.7841,56000.0
2015-05-18 10:30:00,3.92,3.92,3.91,3.91,64000.0,3.7938,3.7938,3.7841,3.7841,64000.0
2015-05-18 11:00:00,3.93,3.95,3.93,3.95,28000.0,3.8035,3.8229,3.8035,3.8229,28000.0
2015-05-18 11:30:00,3.95,3.97,3.95,3.96,252000.0,3.8229,3.8422,3.8229,3.8325,252000.0
2015-05-18 12:00:00,3.96,3.96,3.95,3.95,36000.0,3.8325,3.8325,3.8229,3.8229,36000.0
2015-05-18 12:30:00,3.95,3.96,3.95,3.96,64000.0,3.8229,3.8325,3.8229,3.8325,64000.0
2015-05-18 13:00:00,3.96,3.97,3.96,3.97,36000.0,3.8325,3.8422,3.8325,3.8422,36000.0
2015-05-18 13:30:00,3.97,3.98,3.97,3.98,132000.0,3.8422,3.8519,3.8422,3.8519,132000.0
2015-05-18 14:00:00,3.98,3.99,3.97,3.97,320000.0,3.8519,3.8616,3.8422,3.8422,320000.0
2015-05-18 14:30:00,3.97,3.98,3.97,3.98,108000.0,3.8422,3.8519,3.8422,3.8519,108000.0
2015-05-18 15:00:00,3.99,3.99,3.98,3.98,164000.0,3.8616,3.8616,3.8519,3.8519,164000.0
2015-05-18 15:30:00,3.98,3.99,3.97,3.97,428000.0,3.8519,3.8616,3.8422,3.8422,428000.0
2015-05-19 09:30:00,3.98,4.0,3.96,3.98,136000.0,3.8519,3.8712,3.8325,3.8519,136000.0
2015-05-19 10:00:00,3.98,3.98,3.95,3.95,168000.0,3.8519,3.8519,3.8229,3.8229,168000.0
2015-05-19 10:30:00,3.97,3.97,3.96,3.96,48000.0,3.8422,3.8422,3.8325,3.8325,48000.0
2015-05-19 11:00:00,3.95,3.95,3.94,3.94,264000.0,3.8229,3.8229,3.8132,3.8132,264000.0
2015-05-19 11:30:00,3.95,3.95,3.94,3.95,120000.0,3.8229,3.8229,3.8132,3.8229,120000.0
2015-05-19 12:00:00,3.95,3.95,3.95,3.95,0.0,3.8229,3.8229,3.8229,3.8229,0.0
2015-05-19 12:30:00,3.95,3.96,3.95,3.96,24000.0,3.8229,3.8325,3.8229,3.8325,24000.0
2015-05-19 13:00:00,3.97,3.97,3.97,3.97,16000.0,3.8422,3.8422,3.8422,3.8422,16000.0
2015-05-19 13:30:00,3.97,3.98,3.97,3.98,144000.0,3.8422,3.8519,3.8422,3.8519,144000.0
2015-05-19 14:00:00,3.98,3.98,3.97,3.98,108000.0,3.8519,3.8519,3.8422,3.8519,108000.0
2015-05-19 14:30:00,3.96,3.96,3.96,3.96,4000.0,3.8325,3.8325,3.8325,3.8325,4000.0
2015-05-19 15:00:00,3.96,3.96,3.93,3.94,180000.0,3.8325,3.8325,3.8035,3.8132,180000.0
2015-05-19 15:30:00,3.94,3.94,3.93,3.93,160000.0,3.8132,3.8132,3.8035,3.8035,160000.0
2015-05-20 09:30:00,3.97,3.97,3.91,3.92,912000.0,3.8422,3.8422,3.7841,3.7938,912000.0
2015-05-20 10:00:00,3.92,3.95,3.92,3.94,72000.0,3.7938,3.8229,3.7938,3.8132,72000.0
2015-05-20 10:30:00,3.94,3.95,3.94,3.95,55000.0,3.8132,3.8229,3.8132,3.8229,55000.0
2015-05-20 11:00:00,3.95,3.96,3.94,3.94,23000.0,3.8229,3.8325,3.8132,3.8132,23000.0
2015-05-20 11:30:00,3.94,3.94,3.93,3.93,6000.0,3.8132,3.8132,3.8035,3.8035,6000.0
2015-05-20 12:00:00,3.94,3.96,3.94,3.96,5000.0,3.8132,3.8325,3.8132,3.8325,5000.0
2015-05-20 12:30:00,3.95,3.95,3.95,3.95,12000.0,3.8229,3.8229,3.8229,3.8229,12000.0
2015-05-20 13:00:00,3.95,3.95,3.94,3.94,24000.0,3.8229,3.8229,3.8132,3.8132,24000.0
2015-05-20 13:30:00,3.94,3.94,3.93,3.94,114000.0,3.8132,3.8132,3.8035,3.8132,114000.0
2015-05-20 14:00:00,3.95,4.01,3.95,4.01,289000.0,3.8229,3.8809,3.8229,3.8809,289000.0
2015-05-20 14:30:00,4.01,4.02,3.98,3.99,536000.0,3.8809,3.8906,3.8519,3.8616,536000.0
2015-05-20 15:00:00,3.99,3.99,3.94,3.95,170000.0,3.8616,3.8616,3.8132,3.8229,170000.0
2015-05-20 15:30:00,3.95,3.96,3.95,3.96,61000.0,3.8229,3.8325,3.8229,3.8325,61000.0
2015-05-21 09:30:00,3.94,3.94,3.92,3.93,782000.0,3.8132,3.8132,3.7938,3.8035,782000.0
2015-05-21 10:00:00,3.94,3.97,3.93,3.97,258000.0,3.8132,3.8422,3.8035,3.8422,258000.0
2015-05-21 10:30:00,3.97,3.98,3.97,3.98,44000.0,3.8422,3.8519,3.8422,3.8519,44000.0
2015-05-21 11:00:00,3.98,4.0,3.98,4.0,154000.0,3.8519,3.8712,3.8519,3.8712,154000.0
2015-05-21 11:30:00,4.0,4.0,3.99,3.99,64000.0,3.8712,3.8712,3.8616,3.8616,64000.0
2015-05-21 12:00:00,4.0,4.01,4.0,4.0,127000.0,3.8712,3.8809,3.8712,3.8712,127000.0
2015-05-21 12:30:00,4.01,4.01,4.0,4.0,16000.0,3.8809,3.8809,3.8712,3.8712,16000.0
2015-05-21 13:00:00,4.0,4.01,4.0,4.0,13000.0,3.8712,3.8809,3.8712,3.8712,13000.0
2015-05-21 13:30:00,3.99,3.99,3.99,3.99,14000.0,3.8616,3.8616,3.8616,3.8616,14000.0
2015-05-21 14:00:00,3.99,4.0,3.99,4.0,73000.0,3.8616,3.8712,3.8616,3.8712,73000.0
2015-05-21 14:30:00,4.01,4.01,4.01,4.01,35000.0,3.8809,3.8809,3.8809,3.8809,35000.0
2015-05-21 15:00:00,4.01,4.01,3.99,3.99,31000.0,3.8809,3.8809,3.8616,3.8616,31000.0
2015-05-21 15:30:00,4.0,4.02,4.0,4.0,176000.0,3.8712,3.8906,3.8712,3.8712,176000.0
2015-05-22 09:30:00,3.96,4.02,3.96,4.01,846000.0,3.8325,3.8906,3.8325,3.8809,846000.0
2015-05-22 10:00:00,4.01,4.02,4.01,4.02,14000.0,3.8809,3.8906,3.8809,3.8906,14000.0
2015-05-22 10:30:00,4.02,4.02,4.01,4.02,222000.0,3.8906,3.8906,3.8809,3.8906,222000.0
2015-05-22 11:00:00,4.01,4.01,3.99,3.99,105000.0,3.8809,3.8809,3.8616,3.8616,105000.0
2015-05-22 11:30:00,3.99,3.99,3.99,3.99,10000.0,3.8616,3.8616,3.8616,3.8616,10000.0
2015-05-22 12:00:00,4.0,4.0,4.0,4.0,10000.0,3.8712,3.8712,3.8712,3.8712,10000.0
2015-05-22 12:30:00,4.0,4.0,4.0,4.0,4000.0,3.8712,3.8712,3.8712,3.8712,4000.0
2015-05-22 13:00:00,3.99,4.02,3.99,4.02,43000.0,3.8616,3.8906,3.8616,3.8906,43000.0
2015-05-22 13:30:00,4.02,4.02,4.01,4.02,22000.0,3.8906,3.8906,3.8809,3.8906,22000.0
2015-05-22 14:00:00,4.01,4.01,4.0,4.0,221000.0,3.8809,3.8809,3.8712,3.8712,221000.0
2015-05-22 14:30:00,4.0,4.01,4.0,4.01,24000.0,3.8712,3.8809,3.8712,3.8809,24000.0
2015-05-22 15:00:00,4.01,4.02,4.0,4.02,46000.0,3.8809,3.8906,3.8712,3.8906,46000.0
2015-05-22 15:30:00,4.01,4.02,3.99,3.99,114000.0,3.8809,3.8906,3.8616,3.8616,114000.0
2015-05-26 09:30:00,3.95,3.96,3.86,3.87,515000.0,3.8229,3.8325,3.7358,3.7454,515000.0
2015-05-26 10:00:00,3.86,3.88,3.84,3.85,298000.0,3.7358,3.7551,3.7164,3.7261,298000.0
2015-05-26 10:30:00,3.85,3.85,3.83,3.84,182000.0,3.7261,3.7261,3.7067,3.7164,182000.0
2015-05-26 11:00:00,3.83,3.83,3.82,3.83,134000.0,3.7067,3.7067,3.697,3.7067,134000.0
2015-05-26 11:30:00,3.84,3.85,3.84,3.84,77000.0,3.7164,3.7261,3.7164,3.7164,77000.0
2015-05-26 12:00:00,3.83,3.85,3.83,3.84,93000.0,3.7067,3.7261,3.7067,3.7164,93000.0
2015-05-26 12:30:00,3.84,3.84,3.82,3.83,29000.0,3.7164,3.7164,3.697,3.7067,29000.0
2015-05-26 13:00:00,3.82,3.83,3.81,3.83,144000.0,3.697,3.7067,3.6874,3.7067,144000.0
2015-05-26 13:30:00,3.82,3.83,3.8,3.8,339000.0,3.697,3.7067,3.6777,3.6777,339000.0
2015-05-26 14:00:00,3.81,3.81,3.8,3.81,54000.0,3.6874,3.6874,3.6777,3.6874,54000.0
2015-05-26 14:30:00,3.8,3.81,3.79,3.79,133000.0,3.6777,3.6874,3.668,3.668,133000.0
2015-05-26 15:00:00,3.79,3.82,3.79,3.81,81000.0,3.668,3.697,3.668,3.6874,81000.0
2015-05-26 15:30:00,3.82,3.84,3.82,3.83,169000.0,3.697,3.7164,3.697,3.7067,169000.0
2015-05-27 09:30:00,3.88,3.94,3.86,3.93,496000.0,3.7551,3.8132,3.7358,3.8035,496000.0
2015-05-27 10:00:00,3.93,3.94,3.92,3.92,124000.0,3.8035,3.8132,3.7938,3.7938,124000.0
2015-05-27 10:30:00,3.92,3.95,3.92,3.94,175000.0,3.7938,3.8229,3.7938,3.8132,175000.0
2015-05-27 11:00:00,3.95,3.95,3.94,3.94,37000.0,3.8229,3.8229,3.8132,3.8132,37000.0
2015-05-27 11:30:00,3.94,3.95,3.94,3.95,86000.0,3.8132,3.8229,3.8132,3.8229,86000.0
2015-05-27 12:00:00,3.95,3.95,3.95,3.95,93000.0,3.8229,3.8229,3.8229,3.8229,93000.0
2015-05-27 12:30:00,3.95,3.95,3.94,3.95,87000.0,3.8229,3.8229,3.8132,3.8229,87000.0
2015-05-27 13:00:00,3.95,3.98,3.95,3.98,278000.0,3.8229,3.8519,3.8229,3.8519,278000.0
2015-05-27 13:30:00,3.98,4.0,3.98,4.0,339000.0,3.8519,3.8712,3.8519,3.8712,339000.0
2015-05-27 14:00:00,4.0,4.01,4.0,4.01,245000.0,3.8712,3.8809,3.8712,3.8809,245000.0
2015-05-27 14:30:00,4.02,4.03,4.01,4.03,109000.0,3.8906,3.9003,3.8809,3.9003,109000.0
2015-05-27 15:00:00,4.03,4.04,4.03,4.03,207000.0,3.9003,3.91,3.9003,3.9003,207000.0
2015-05-27 15:30:00,4.03,4.05,4.03,4.03,397000.0,3.9003,3.9196,3.9003,3.9003,397000.0
2015-05-28 09:30:00,3.99,4.04,3.99,3.99,522000.0,3.8616,3.91,3.8616,3.8616,522000.0
2015-05-28 10:00:00,3.99,4.02,3.98,4.01,147000.0,3.8616,3.8906,3.8519,3.8809,147000.0
2015-05-28 10:30:00,4.01,4.01,3.98,4.0,146000.0,3.8809,3.8809,3.8519,3.8712,146000.0
2015-05-28 11:00:00,4.0,4.02,3.99,4.02,175000.0,3.8712,3.8906,3.8616,3.8906,175000.0
2015-05-28 11:30:00,4.01,4.01,3.99,3.99,29000.0,3.8809,3.8809,3.8616,3.8616,29000.0
2015-05-28 12:00:00,3.99,4.01,3.99,4.01,22000.0,3.8616,3.8809,3.8616,3.8809,22000.0
2015-05-28 12:30:00,3.99,4.0,3.99,4.0,31000.0,3.8616,3.8712,3.8616,3.8712,31000.0
2015-05-28 13:00:00,3.99,4.0,3.99,4.0,51000.0,3.8616,3.8712,3.8616,3.8712,51000.0
2015-05-28 13:30:00,3.99,4.01,3.99,4.01,28000.0,3.8616,3.8809,3.8616,3.8809,28000.0
2015-05-28 14:00:00,4.0,4.02,4.0,4.02,89000.0,3.8712,3.8906,3.8712,3.8906,89000.0
2015-05-28 14:30:00,4.02,4.02,4.01,4.01,14000.0,3.8906,3.8906,3.8809,3.8809,14000.0
2015-05-28 15:00:00,4.02,4.03,4.01,4.01,49000.0,3.8906,3.9003,3.8809,3.8809,49000.0
2015-05-28 15:30:00,4.01,4.02,4.01,4.01,35000.0,3.8809,3.8906,3.8809,3.8809,35000.0
2015-05-29 09:30:00,3.99,4.01,3.98,3.99,305000.0,3.8616,3.8809,3.8519,3.8616,305000.0
2015-05-29 10:00:00,4.0,4.0,3.95,3.95,117000.0,3.8712,3.8712,3.8229,3.8229,117000.0
2015-05-29 10:30:00,3.95,3.96,3.9,3.91,390000.0,3.8229,3.8325,3.7745,3.7841,390000.0
2015-05-29 11:00:00,3.92,3.94,3.92,3.94,30000.0,3.7938,3.8132,3.7938,3.8132,30000.0
2015-05-29 11:30:00,3.92,3.95,3.92,3.95,46000.0,3.7938,3.8229,3.7938,3.8229,46000.0
2015-05-29 12:00:00,3.96,3.97,3.96,3.96,22000.0,3.8325,3.8422,3.8325,3.8325,22000.0
2015-05-29 12:30:00,3.97,3.99,3.97,3.98,57000.0,3.8422,3.8616,3.8422,3.8519,57000.0
2015-05-29 13:00:00,3.97,3.98,3.97,3.98,25000.0,3.8422,3.8519,3.8422,3.8519,25000.0
2015-05-29 13:30:00,3.97,3.98,3.97,3.97,16000.0,3.8422,3.8519,3.8422,3.8422,16000.0
2015-05-29 14:00:00,3.96,3.96,3.94,3.95,78000.0,3.8325,3.8325,3.8132,3.8229,78000.0
2015-05-29 14:30:00,3.95,3.95,3.92,3.94,16000.0,3.8229,3.8229,3.7938,3.8132,16000.0
2015-05-29 15:00:00,3.93,3.95,3.93,3.95,5000.0,3.8035,3.8229,3.8035,3.8229,5000.0
2015-05-29 15:30:00,3.95,3.95,3.93,3.93,400000.0,3.8229,3.8229,3.8035,3.8035,400000.0
2015-06-01 09:30:00,3.99,4.0,3.91,3.93,551290.0,3.8616,3.8712,3.7841,3.8035,551290.0
2015-06-01 10:00:00,3.93,3.95,3.89,3.91,459490.0,3.8035,3.8229,3.7648,3.7841,459490.0
2015-06-01 10:30:00,3.91,3.93,3.9,3.93,270350.0,3.7841,3.8035,3.7745,3.8035,270350.0
2015-06-01 11:00:00,3.93,3.94,3.92,3.92,118910.0,3.8035,3.8132,3.7938,3.7938,118910.0
2015-06-01 11:30:00,3.92,3.93,3.92,3.92,19290.0,3.7938,3.8035,3.7938,3.7938,19290.0
2015-06-01 12:00:00,3.94,3.98,3.93,3.98,146230.0,3.8132,3.8519,3.8035,3.8519,146230.0
2015-06-01 12:30:00,3.98,3.99,3.97,3.99,70840.0,3.8519,3.8616,3.8422,3.8616,70840.0
2015-06-01 13:00:00,3.99,3.99,3.98,3.98,231610.0,3.8616,3.8616,3.8519,3.8519,231610.0
2015-06-01 13:30:00,3.99,3.99,3.98,3.99,86260.0,3.8616,3.8616,3.8519,3.8616,86260.0
2015-06-01 14:00:00,3.98,3.99,3.98,3.99,51390.0,3.8519,3.8616,3.8519,3.8616,51390.0
2015-06-01 14:30:00,3.99,4.0,3.98,3.99,100720.0,3.8616,3.8712,3.8519,3.8616,100720.0
2015-06-01 15:00:00,3.99,4.0,3.98,3.98,118390.0,3.8616,3.8712,3.8519,3.8519,118390.0
2015-06-01 15:30:00,3.97,3.97,3.95,3.95,119070.0,3.8422,3.8422,3.8229,3.8229,119070.0
2015-06-02 09:30:00,3.91,3.93,3.86,3.9,732540.0,3.7841,3.8035,3.7358,3.7745,732540.0
2015-06-02 10:00:00,3.9,3.93,3.88,3.92,521290.0,3.7745,3.8035,3.7551,3.7938,521290.0
2015-06-02 10:30:00,3.92,3.95,3.92,3.93,125200.0,3.7938,3.8229,3.7938,3.8035,125200.0
2015-06-02 11:00:00,3.93,3.94,3.92,3.92,98840.0,3.8035,3.8132,3.7938,3.7938,98840.0
2015-06-02 11:30:00,3.92,3.94,3.92,3.94,46540.0,3.7938,3.8132,3.7938,3.8132,46540.0
2015-06-02 12:00:00,3.94,3.97,3.94,3.96,115180.0,3.8132,3.8422,3.8132,3.8325,115180.0
2015-06-02 12:30:00,3.96,3.98,3.95,3.97,148340.0,3.8325,3.8519,3.8229,3.8422,148340.0
2015-06-02 13:00:00,3.98,3.98,3.97,3.98,52820.0,3.8519,3.8519,3.8422,3.8519,52820.0
2015-06-02 13:30:00,3.97,3.98,3.97,3.98,42520.0,3.8422,3.8519,3.8422,3.8519,42520.0
2015-06-02 14:00:00,3.98,3.98,3.95,3.96,44900.0,3.8519,3.8519,3.8229,3.8325,44900.0
2015-06-02 14:30:00,3.96,3.96,3.94,3.94,64860.0,3.8325,3.8325,3.8132,3.8132,64860.0
2015-06-02 15:00:00,3.94,3.94,3.93,3.94,54780.0,3.8132,3.8132,3.8035,3.8132,54780.0
2015-06-02 15:30:00,3.93,3.94,3.93,3.93,90040.0,3.8035,3.8132,3.8035,3.8035,90040.0
2015-06-03 09:30:00,3.95,3.99,3.94,3.98,276200.0,3.8229,3.8616,3.8132,3.8519,276200.0
2015-06-03 10:00:00,3.97,4.02,3.96,4.02,399050.0,3.8422,3.8906,3.8325,3.8906,399050.0
2015-06-03 10:30:00,4.02,4.02,4.01,4.01,250310.0,3.8906,3.8906,3.8809,3.8809,250310.0
2015-06-03 11:00:00,4.01,4.02,3.99,3.99,104540.0,3.8809,3.8906,3.8616,3.8616,104540.0
2015-06-03 11:30:00,3.99,4.0,3.96,3.96,81710.0,3.8616,3.8712,3.8325,3.8325,81710.0
2015-06-03 12:00:00,3.96,3.96,3.94,3.95,64650.0,3.8325,3.8325,3.8132,3.8229,64650.0
2015-06-03 12:30:00,3.95,3.96,3.94,3.95,127530.0,3.8229,3.8325,3.8132,3.8229,127530.0
2015-06-03 13:00:00,3.95,3.96,3.95,3.96,30340.0,3.8229,3.8325,3.8229,3.8325,30340.0
2015-06-03 13:30:00,3.96,3.97,3.95,3.96,53980.0,3.8325,3.8422,3.8229,3.8325,53980.0
2015-06-03 14:00:00,3.97,3.98,3.97,3.98,92280.0,3.8422,3.8519,3.8422,3.8519,92280.0
2015-06-03 14:30:00,3.98,3.98,3.96,3.96,71360.0,3.8519,3.8519,3.8325,3.8325,71360.0
2015-06-03 15:00:00,3.96,3.97,3.95,3.95,91750.0,3.8325,3.8422,3.8229,3.8229,91750.0
2015-06-03 15:30:00,3.96,3.96,3.95,3.95,144100.0,3.8325,3.8325,3.8229,3.8229,144100.0
2015-06-04 09:30:00,3.9,3.93,3.87,3.93,997360.0,3.7745,3.8035,3.7454,3.8035,997360.0
2015-06-04 10:00:00,3.94,3.96,3.92,3.92,261940.0,3.8132,3.8325,3.7938,3.7938,261940.0
2015-06-04 10:30:00,3.91,3.92,3.9,3.91,274870.0,3.7841,3.7938,3.7745,3.7841,274870.0
2015-06-04 11:00:00,3.9,3.92,3.88,3.9,332020.0,3.7745,3.7938,3.7551,3.7745,332020.0
2015-06-04 11:30:00,3.9,3.9,3.87,3.88,185860.0,3.7745,3.7745,3.7454,3.7551,185860.0
2015-06-04 12:00:00,3.88,3.89,3.88,3.88,122210.0,3.7551,3.7648,3.7551,3.7551,122210.0
2015-06-04 12:30:00,3.89,3.9,3.88,3.88,74300.0,3.7648,3.7745,3.7551,3.7551,74300.0
2015-06-04 13:00:00,3.87,3.88,3.84,3.84,329930.0,3.7454,3.7551,3.7164,3.7164,329930.0
2015-06-04 13:30:00,3.84,3.84,3.83,3.83,168390.0,3.7164,3.7164,3.7067,3.7067,168390.0
2015-06-04 14:00:00,3.83,3.85,3.82,3.85,202010.0,3.7067,3.7261,3.697,3.7261,202010.0
2015-06-04 14:30:00,3.84,3.85,3.83,3.84,95220.0,3.7164,3.7261,3.7067,3.7164,95220.0
2015-06-04 15:00:00,3.85,3.86,3.83,3.83,54660.0,3.7261,3.7358,3.7067,3.7067,54660.0
2015-06-04 15:30:00,3.83,3.85,3.83,3.85,162190.0,3.7067,3.7261,3.7067,3.7261,162190.0
2015-06-05 09:30:00,3.85,3.85,3.76,3.81,862460.0,3.7261,3.7261,3.639,3.6874,862460.0
2015-06-05 10:00:00,3.81,3.85,3.81,3.83,708760.0,3.6874,3.7261,3.6874,3.7067,708760.0
2015-06-05 10:30:00,3.83,3.85,3.81,3.82,215390.0,3.7067,3.7261,3.6874,3.697,215390.0
2015-06-05 11:00:00,3.82,3.84,3.82,3.83,118120.0,3.697,3.7164,3.697,3.7067,118120.0
2015-06-05 11:30:00,3.82,3.82,3.81,3.82,71150.0,3.697,3.697,3.6874,3.697,71150.0
2015-06-05 12:00:00,3.82,3.82,3.8,3.8,32500.0,3.697,3.697,3.6777,3.6777,32500.0
2015-06-05 12:30:00,3.8,3.82,3.8,3.82,157770.0,3.6777,3.697,3.6777,3.697,157770.0
2015-06-05 13:00:00,3.82,3.83,3.82,3.82,56010.0,3.697,3.7067,3.697,3.697,56010.0
2015-06-05 13:30:00,3.82,3.83,3.81,3.81,43990.0,3.697,3.7067,3.6874,3.6874,43990.0
2015-06-05 14:00:00,3.82,3.83,3.82,3.82,42000.0,3.697,3.7067,3.697,3.697,42000.0
2015-06-05 14:30:00,3.82,3.83,3.82,3.82,205870.0,3.697,3.7067,3.697,3.697,205870.0
2015-06-05 15:00:00,3.82,3.83,3.8,3.81,132380.0,3.697,3.7067,3.6777,3.6874,132380.0
2015-06-05 15:30:00,3.8,3.82,3.8,3.81,730550.0,3.6777,3.697,3.6777,3.6874,730550.0
2015-06-08 09:30:00,3.82,3.82,3.76,3.77,523060.0,3.697,3.697,3.639,3.6487,523060.0
2015-06-08 10:00:00,3.76,3.78,3.75,3.76,270580.0,3.639,3.6583,3.6293,3.639,270580.0
2015-06-08 10:30:00,3.76,3.77,3.74,3.75,278000.0,3.639,3.6487,3.6196,3.6293,278000.0
2015-06-08 11:00:00,3.75,3.76,3.74,3.74,165340.0,3.6293,3.639,3.6196,3.6196,165340.0
2015-06-08 11:30:00,3.74,3.74,3.72,3.73,113400.0,3.6196,3.6196,3.6003,3.6099,113400.0
2015-06-08 12:00:00,3.72,3.73,3.72,3.72,64020.0,3.6003,3.6099,3.6003,3.6003,64020.0
2015-06-08 12:30:00,3.72,3.72,3.69,3.69,156030.0,3.6003,3.6003,3.5712,3.5712,156030.0
2015-06-08 13:00:00,3.69,3.7,3.68,3.68,180730.0,3.5712,3.5809,3.5615,3.5615,180730.0
2015-06-08 13:30:00,3.67,3.69,3.66,3.68,175650.0,3.5519,3.5712,3.5422,3.5615,175650.0
2015-06-08 14:00:00,3.68,3.69,3.67,3.69,309350.0,3.5615,3.5712,3.5519,3.5712,309350.0
2015-06-08 14:30:00,3.7,3.73,3.7,3.72,172100.0,3.5809,3.6099,3.5809,3.6003,172100.0
2015-06-08 15:00:00,3.72,3.72,3.7,3.7,103790.0,3.6003,3.6003,3.5809,3.5809,103790.0
2015-06-08 15:30:00,3.7,3.71,3.69,3.69,238040.0,3.5809,3.5906,3.5712,3.5712,238040.0
2015-06-09 09:30:00,3.69,3.69,3.61,3.62,548810.0,3.5712,3.5712,3.4938,3.5035,548810.0
2015-06-09 10:00:00,3.61,3.63,3.59,3.59,942470.0,3.4938,3.5132,3.4744,3.4744,942470.0
2015-06-09 10:30:00,3.59,3.63,3.58,3.63,268020.0,3.4744,3.5132,3.4648,3.5132,268020.0
2015-06-09 11:00:00,3.64,3.65,3.64,3.65,172340.0,3.5228,3.5325,3.5228,3.5325,172340.0
2015-06-09 11:30:00,3.65,3.67,3.64,3.65,39790.0,3.5325,3.5519,3.5228,3.5325,39790.0
2015-06-09 12:00:00,3.65,3.65,3.63,3.64,115480.0,3.5325,3.5325,3.5132,3.5228,115480.0
2015-06-09 12:30:00,3.65,3.67,3.65,3.67,92050.0,3.5325,3.5519,3.5325,3.5519,92050.0
2015-06-09 13:00:00,3.68,3.69,3.68,3.69,49970.0,3.5615,3.5712,3.5615,3.5712,49970.0
2015-06-09 13:30:00,3.7,3.7,3.67,3.67,47000.0,3.5809,3.5809,3.5519,3.5519,47000.0
2015-06-09 14:00:00,3.68,3.68,3.67,3.68,113720.0,3.5615,3.5615,3.5519,3.5615,113720.0
2015-06-09 14:30:00,3.68,3.7,3.68,3.68,134690.0,3.5615,3.5809,3.5615,3.5615,134690.0
2015-06-09 15:00:00,3.68,3.68,3.65,3.65,168070.0,3.5615,3.5615,3.5325,3.5325,168070.0
2015-06-09 15:30:00,3.66,3.67,3.65,3.66,176690.0,3.5422,3.5519,3.5325,3.5422,176690.0
2015-06-10 09:30:00,3.71,3.77,3.7,3.76,445830.0,3.5906,3.6487,3.5809,3.639,445830.0
2015-06-10 10:00:00,3.76,3.78,3.76,3.78,214580.0,3.639,3.6583,3.639,3.6583,214580.0
2015-06-10 10:30:00,3.78,3.8,3.78,3.8,138620.0,3.6583,3.6777,3.6583,3.6777,138620.0
2015-06-10 11:00:00,3.8,3.84,3.79,3.83,281680.0,3.6777,3.7164,3.668,3.7067,281680.0
2015-06-10 11:30:00,3.83,3.84,3.82,3.83,139580.0,3.7067,3.7164,3.697,3.7067,139580.0
2015-06-10 12:00:00,3.83,3.84,3.82,3.83,109670.0,3.7067,3.7164,3.697,3.7067,109670.0
2015-06-10 12:30:00,3.83,3.84,3.83,3.84,127790.0,3.7067,3.7164,3.7067,3.7164,127790.0
2015-06-10 13:00:00,3.84,3.84,3.82,3.82,60090.0,3.7164,3.7164,3.697,3.697,60090.0
2015-06-10 13:30:00,3.82,3.83,3.82,3.83,60170.0,3.697,3.7067,3.697,3.7067,60170.0
2015-06-10 14:00:00,3.83,3.85,3.83,3.85,168360.0,3.7067,3.7261,3.7067,3.7261,168360.0
2015-06-10 14:30:00,3.84,3.85,3.84,3.85,65110.0,3.7164,3.7261,3.7164,3.7261,65110.0
2015-06-10 15:00:00,3.85,3.85,3.84,3.85,38070.0,3.7261,3.7261,3.7164,3.7261,38070.0
2015-06-10 15:30:00,3.84,3.85,3.83,3.83,270290.0,3.7164,3.7261,3.7067,3.7067,270290.0
2015-06-11 09:30:00,3.84,3.89,3.84,3.89,440840.0,3.7164,3.7648,3.7164,3.7648,440840.0
2015-06-11 10:00:00,3.89,3.89,3.86,3.86,180920.0,3.7648,3.7648,3.7358,3.7358,180920.0
2015-06-11 10:30:00,3.85,3.85,3.82,3.84,331930.0,3.7261,3.7261,3.697,3.7164,331930.0
2015-06-11 11:00:00,3.84,3.85,3.83,3.84,43000.0,3.7164,3.7261,3.7067,3.7164,43000.0
2015-06-11 11:30:00,3.84,3.85,3.84,3.84,75870.0,3.7164,3.7261,3.7164,3.7164,75870.0
2015-06-11 12:00:00,3.84,3.84,3.82,3.83,34000.0,3.7164,3.7164,3.697,3.7067,34000.0
2015-06-11 12:30:00,3.83,3.84,3.83,3.84,27000.0,3.7067,3.7164,3.7067,3.7164,27000.0
2015-06-11 13:00:00,3.84,3.84,3.83,3.83,33000.0,3.7164,3.7164,3.7067,3.7067,33000.0
2015-06-11 13:30:00,3.84,3.85,3.84,3.85,19000.0,3.7164,3.7261,3.7164,3.7261,19000.0
2015-06-11 14:00:00,3.85,3.85,3.84,3.84,145050.0,3.7261,3.7261,3.7164,3.7164,145050.0
2015-06-11 14:30:00,3.84,3.84,3.83,3.83,39000.0,3.7164,3.7164,3.7067,3.7067,39000.0
2015-06-11 15:00:00,3.84,3.84,3.83,3.83,40000.0,3.7164,3.7164,3.7067,3.7067,40000.0
2015-06-11 15:30:00,3.84,3.84,3.82,3.83,110910.0,3.7164,3.7164,3.697,3.7067,110910.0
2015-06-12 09:30:00,3.8,3.8,3.75,3.77,276360.0,3.6777,3.6777,3.6293,3.6487,276360.0
2015-06-12 10:00:00,3.77,3.79,3.76,3.77,107280.0,3.6487,3.668,3.639,3.6487,107280.0
2015-06-12 10:30:00,3.76,3.76,3.73,3.73,107380.0,3.639,3.639,3.6099,3.6099,107380.0
2015-06-12 11:00:00,3.73,3.77,3.73,3.77,116500.0,3.6099,3.6487,3.6099,3.6487,116500.0
2015-06-12 11:30:00,3.76,3.76,3.74,3.74,94000.0,3.639,3.639,3.6196,3.6196,94000.0
2015-06-12 12:00:00,3.74,3.74,3.73,3.74,100160.0,3.6196,3.6196,3.6099,3.6196,100160.0
2015-06-12 12:30:00,3.74,3.74,3.73,3.74,176320.0,3.6196,3.6196,3.6099,3.6196,176320.0
2015-06-12 13:00:00,3.73,3.74,3.73,3.74,34490.0,3.6099,3.6196,3.6099,3.6196,34490.0
2015-06-12 13:30:00,3.74,3.75,3.74,3.74,93250.0,3.6196,3.6293,3.6196,3.6196,93250.0
2015-06-12 14:00:00,3.75,3.75,3.74,3.74,98120.0,3.6293,3.6293,3.6196,3.6196,98120.0
2015-06-12 14:30:00,3.74,3.74,3.72,3.72,326160.0,3.6196,3.6196,3.6003,3.6003,326160.0
2015-06-12 15:00:00,3.72,3.74,3.72,3.74,152640.0,3.6003,3.6196,3.6003,3.6196,152640.0
2015-06-12 15:30:00,3.74,3.74,3.73,3.73,146500.0,3.6196,3.6196,3.6099,3.6099,146500.0
2015-06-15 09:30:00,3.67,3.67,3.58,3.6,667500.0,3.5519,3.5519,3.4648,3.4841,667500.0
2015-06-15 10:00:00,3.59,3.62,3.59,3.6,233120.0,3.4744,3.5035,3.4744,3.4841,233120.0
2015-06-15 10:30:00,3.61,3.62,3.6,3.61,191280.0,3.4938,3.5035,3.4841,3.4938,191280.0
2015-06-15 11:00:00,3.62,3.65,3.62,3.63,177720.0,3.5035,3.5325,3.5035,3.5132,177720.0
2015-06-15 11:30:00,3.63,3.66,3.63,3.65,67480.0,3.5132,3.5422,3.5132,3.5325,67480.0
2015-06-15 12:00:00,3.64,3.66,3.64,3.64,86510.0,3.5228,3.5422,3.5228,3.5228,86510.0
2015-06-15 12:30:00,3.64,3.66,3.64,3.65,148690.0,3.5228,3.5422,3.5228,3.5325,148690.0
2015-06-15 13:00:00,3.66,3.66,3.65,3.65,128550.0,3.5422,3.5422,3.5325,3.5325,128550.0
2015-06-15 13:30:00,3.65,3.67,3.64,3.66,113690.0,3.5325,3.5519,3.5228,3.5422,113690.0
2015-06-15 14:00:00,3.66,3.66,3.65,3.66,26220.0,3.5422,3.5422,3.5325,3.5422,26220.0
2015-06-15 14:30:00,3.66,3.67,3.65,3.65,71340.0,3.5422,3.5519,3.5325,3.5325,71340.0
2015-06-15 15:00:00,3.65,3.65,3.64,3.65,38020.0,3.5325,3.5325,3.5228,3.5325,38020.0
2015-06-15 15:30:00,3.65,3.67,3.65,3.66,435000.0,3.5325,3.5519,3.5325,3.5422,435000.0
2015-06-16 09:30:00,3.64,3.7,3.64,3.68,378380.0,3.5228,3.5809,3.5228,3.5615,378380.0
2015-06-16 10:00:00,3.68,3.69,3.65,3.67,95920.0,3.5615,3.5712,3.5325,3.5519,95920.0
2015-06-16 10:30:00,3.67,3.68,3.66,3.67,75970.0,3.5519,3.5615,3.5422,3.5519,75970.0
2015-06-16 11:00:00,3.68,3.7,3.68,3.69,47690.0,3.5615,3.5809,3.5615,3.5712,47690.0
2015-06-16 11:30:00,3.69,3.69,3.69,3.69,56070.0,3.5712,3.5712,3.5712,3.5712,56070.0
2015-06-16 12:00:00,3.69,3.69,3.69,3.69,9500.0,3.5712,3.5712,3.5712,3.5712,9500.0
2015-06-16 12:30:00,3.7,3.72,3.7,3.72,51390.0,3.5809,3.6003,3.5809,3.6003,51390.0
2015-06-16 13:00:00,3.72,3.73,3.71,3.73,71090.0,3.6003,3.6099,3.5906,3.6099,71090.0
2015-06-16 13:30:00,3.73,3.73,3.73,3.73,42370.0,3.6099,3.6099,3.6099,3.6099,42370.0
2015-06-16 14:00:00,3.73,3.75,3.73,3.74,125890.0,3.6099,3.6293,3.6099,3.6196,125890.0
2015-06-16 14:30:00,3.74,3.74,3.74,3.74,30740.0,3.6196,3.6196,3.6196,3.6196,30740.0
2015-06-16 15:00:00,3.74,3.74,3.74,3.74,65500.0,3.6196,3.6196,3.6196,3.6196,65500.0
2015-06-16 15:30:00,3.74,3.74,3.72,3.73,112190.0,3.6196,3.6196,3.6003,3.6099,112190.0
2015-06-17 09:30:00,3.76,3.77,3.74,3.75,352850.0,3.639,3.6487,3.6196,3.6293,352850.0
2015-06-17 10:00:00,3.75,3.75,3.74,3.74,140230.0,3.6293,3.6293,3.6196,3.6196,140230.0
2015-06-17 10:30:00,3.74,3.75,3.74,3.75,261250.0,3.6196,3.6293,3.6196,3.6293,261250.0
2015-06-17 11:00:00,3.75,3.75,3.72,3.72,90250.0,3.6293,3.6293,3.6003,3.6003,90250.0
2015-06-17 11:30:00,3.72,3.73,3.72,3.73,74390.0,3.6003,3.6099,3.6003,3.6099,74390.0
2015-06-17 12:00:00,3.72,3.73,3.7,3.71,82110.0,3.6003,3.6099,3.5809,3.5906,82110.0
2015-06-17 12:30:00,3.71,3.71,3.68,3.69,57600.0,3.5906,3.5906,3.5615,3.5712,57600.0
2015-06-17 13:00:00,3.69,3.69,3.69,3.69,53700.0,3.5712,3.5712,3.5712,3.5712,53700.0
2015-06-17 13:30:00,3.69,3.71,3.69,3.71,59740.0,3.5712,3.5906,3.5712,3.5906,59740.0
2015-06-17 14:00:00,3.7,3.76,3.68,3.72,353910.0,3.5809,3.639,3.5615,3.6003,353910.0
2015-06-17 14:30:00,3.71,3.78,3.71,3.77,234750.0,3.5906,3.6583,3.5906,3.6487,234750.0
2015-06-17 15:00:00,3.77,3.78,3.75,3.78,169490.0,3.6487,3.6583,3.6293,3.6583,169490.0
2015-06-17 15:30:00,3.77,3.77,3.74,3.75,285850.0,3.6487,3.6487,3.6196,3.6293,285850.0
2015-06-18 09:30:00,3.75,3.79,3.75,3.78,248970.0,3.6293,3.668,3.6293,3.6583,248970.0
2015-06-18 10:00:00,3.79,3.81,3.78,3.8,246860.0,3.668,3.6874,3.6583,3.6777,246860.0
2015-06-18 10:30:00,3.79,3.81,3.79,3.81,354220.0,3.668,3.6874,3.668,3.6874,354220.0
2015-06-18 11:00:00,3.81,3.83,3.81,3.82,201570.0,3.6874,3.7067,3.6874,3.697,201570.0
2015-06-18 11:30:00,3.82,3.83,3.82,3.83,186660.0,3.697,3.7067,3.697,3.7067,186660.0
2015-06-18 12:00:00,3.83,3.84,3.82,3.84,257360.0,3.7067,3.7164,3.697,3.7164,257360.0
2015-06-18 12:30:00,3.84,3.85,3.83,3.83,225060.0,3.7164,3.7261,3.7067,3.7067,225060.0
2015-06-18 13:00:00,3.83,3.84,3.81,3.82,199010.0,3.7067,3.7164,3.6874,3.697,199010.0
2015-06-18 13:30:00,3.82,3.83,3.82,3.82,111600.0,3.697,3.7067,3.697,3.697,111600.0
2015-06-18 14:00:00,3.82,3.83,3.82,3.83,131120.0,3.697,3.7067,3.697,3.7067,131120.0
2015-06-18 14:30:00,3.83,3.85,3.83,3.85,223010.0,3.7067,3.7261,3.7067,3.7261,223010.0
2015-06-18 15:00:00,3.85,3.85,3.83,3.85,281640.0,3.7261,3.7261,3.7067,3.7261,281640.0
2015-06-18 15:30:00,3.85,3.85,3.83,3.83,474170.0,3.7261,3.7261,3.7067,3.7067,474170.0
2015-06-19 09:30:00,3.84,3.84,3.79,3.8,389430.0,3.7164,3.7164,3.668,3.6777,389430.0
2015-06-19 10:00:00,3.8,3.81,3.79,3.8,108500.0,3.6777,3.6874,3.668,3.6777,108500.0
2015-06-19 10:30:00,3.79,3.8,3.78,3.8,96120.0,3.668,3.6777,3.6583,3.6777,96120.0
2015-06-19 11:00:00,3.79,3.79,3.78,3.79,81660.0,3.668,3.668,3.6583,3.668,81660.0
2015-06-19 11:30:00,3.79,3.79,3.77,3.77,80600.0,3.668,3.668,3.6487,3.6487,80600.0
2015-06-19 12:00:00,3.76,3.77,3.76,3.76,104480.0,3.639,3.6487,3.639,3.639,104480.0
2015-06-19 12:30:00,3.76,3.77,3.76,3.77,36590.0,3.639,3.6487,3.639,3.6487,36590.0
2015-06-19 13:00:00,3.77,3.77,3.77,3.77,38880.0,3.6487,3.6487,3.6487,3.6487,38880.0
2015-06-19 13:30:00,3.78,3.78,3.78,3.78,17100.0,3.6583,3.6583,3.6583,3.6583,17100.0
2015-06-19 14:00:00,3.78,3.78,3.75,3.76,59000.0,3.6583,3.6583,3.6293,3.639,59000.0
2015-06-19 14:30:00,3.76,3.76,3.75,3.75,142000.0,3.639,3.639,3.6293,3.6293,142000.0
2015-06-19 15:00:00,3.75,3.76,3.75,3.75,25550.0,3.6293,3.639,3.6293,3.6293,25550.0
2015-06-19 15:30:00,3.75,3.77,3.75,3.75,163240.0,3.6293,3.6487,3.6293,3.6293,163240.0
2015-06-22 09:30:00,3.83,3.85,3.82,3.83,217530.0,3.7067,3.7261,3.697,3.7067,217530.0
2015-06-22 10:00:00,3.84,3.85,3.83,3.84,93840.0,3.7164,3.7261,3.7067,3.7164,93840.0
2015-06-22 10:30:00,3.84,3.85,3.83,3.84,109460.0,3.7164,3.7261,3.7067,3.7164,109460.0
2015-06-22 11:00:00,3.84,3.86,3.84,3.86,100300.0,3.7164,3.7358,3.7164,3.7358,100300.0
2015-06-22 11:30:00,3.87,3.87,3.85,3.85,52150.0,3.7454,3.7454,3.7261,3.7261,52150.0
2015-06-22 12:00:00,3.85,3.85,3.81,3.82,190600.0,3.7261,3.7261,3.6874,3.697,190600.0
2015-06-22 12:30:00,3.82,3.83,3.82,3.83,14700.0,3.697,3.7067,3.697,3.7067,14700.0
2015-06-22 13:00:00,3.82,3.83,3.82,3.82,52740.0,3.697,3.7067,3.697,3.697,52740.0
2015-06-22 13:30:00,3.81,3.82,3.81,3.82,20800.0,3.6874,3.697,3.6874,3.697,20800.0
2015-06-22 14:00:00,3.83,3.83,3.82,3.82,5470.0,3.7067,3.7067,3.697,3.697,5470.0
2015-06-22 14:30:00,3.82,3.84,3.82,3.84,26250.0,3.697,3.7164,3.697,3.7164,26250.0
2015-06-22 15:00:00,3.84,3.84,3.84,3.84,42750.0,3.7164,3.7164,3.7164,3.7164,42750.0
2015-06-22 15:30:00,3.84,3.84,3.82,3.83,174130.0,3.7164,3.7164,3.697,3.7067,174130.0
2015-06-23 09:30:00,3.85,3.86,3.84,3.84,414790.0,3.7261,3.7358,3.7164,3.7164,414790.0
2015-06-23 10:00:00,3.84,3.86,3.82,3.82,107870.0,3.7164,3.7358,3.697,3.697,107870.0
2015-06-23 10:30:00,3.82,3.83,3.81,3.83,57750.0,3.697,3.7067,3.6874,3.7067,57750.0
2015-06-23 11:00:00,3.82,3.84,3.82,3.83,220720.0,3.697,3.7164,3.697,3.7067,220720.0
2015-06-23 11:30:00,3.83,3.84,3.83,3.83,51710.0,3.7067,3.7164,3.7067,3.7067,51710.0
2015-06-23 12:00:00,3.83,3.83,3.82,3.82,11000.0,3.7067,3.7067,3.697,3.697,11000.0
2015-06-23 12:30:00,3.82,3.83,3.82,3.82,15270.0,3.697,3.7067,3.697,3.697,15270.0
2015-06-23 13:00:00,3.82,3.82,3.82,3.82,5760.0,3.697,3.697,3.697,3.697,5760.0
2015-06-23 13:30:00,3.84,3.84,3.83,3.84,30650.0,3.7164,3.7164,3.7067,3.7164,30650.0
2015-06-23 14:00:00,3.84,3.84,3.83,3.84,77690.0,3.7164,3.7164,3.7067,3.7164,77690.0
2015-06-23 14:30:00,3.83,3.85,3.83,3.85,26000.0,3.7067,3.7261,3.7067,3.7261,26000.0
2015-06-23 15:00:00,3.85,3.85,3.84,3.84,30000.0,3.7261,3.7261,3.7164,3.7164,30000.0
2015-06-23 15:30:00,3.84,3.85,3.84,3.84,125980.0,3.7164,3.7261,3.7164,3.7164,125980.0
2015-06-24 09:30:00,3.8,3.85,3.8,3.84,188210.0,3.6777,3.7261,3.6777,3.7164,188210.0
2015-06-24 10:00:00,3.85,3.86,3.84,3.86,67400.0,3.7261,3.7358,3.7164,3.7358,67400.0
2015-06-24 10:30:00,3.86,3.88,3.86,3.87,108070.0,3.7358,3.7551,3.7358,3.7454,108070.0
2015-06-24 11:00:00,3.86,3.86,3.85,3.86,30390.0,3.7358,3.7358,3.7261,3.7358,30390.0
2015-06-24 11:30:00,3.85,3.86,3.84,3.84,68070.0,3.7261,3.7358,3.7164,3.7164,68070.0
2015-06-24 12:00:00,3.84,3.84,3.82,3.83,148120.0,3.7164,3.7164,3.697,3.7067,148120.0
2015-06-24 12:30:00,3.83,3.83,3.82,3.82,26500.0,3.7067,3.7067,3.697,3.697,26500.0
2015-06-24 13:00:00,3.84,3.84,3.81,3.81,54250.0,3.7164,3.7164,3.6874,3.6874,54250.0
2015-06-24 13:30:00,3.81,3.81,3.8,3.8,57000.0,3.6874,3.6874,3.6777,3.6777,57000.0
2015-06-24 14:00:00,3.81,3.81,3.8,3.8,147270.0,3.6874,3.6874,3.6777,3.6777,147270.0
2015-06-24 14:30:00,3.8,3.82,3.8,3.81,29410.0,3.6777,3.697,3.6777,3.6874,29410.0
2015-06-24 15:00:00,3.81,3.82,3.8,3.82,99170.0,3.6874,3.697,3.6777,3.697,99170.0
2015-06-24 15:30:00,3.82,3.82,3.79,3.79,145970.0,3.697,3.697,3.668,3.668,145970.0
2015-06-25 09:30:00,3.84,3.85,3.79,3.83,254580.0,3.7164,3.7261,3.668,3.7067,254580.0
2015-06-25 10:00:00,3.83,3.84,3.82,3.84,45860.0,3.7067,3.7164,3.697,3.7164,45860.0
2015-06-25 10:30:00,3.82,3.83,3.82,3.83,14860.0,3.697,3.7067,3.697,3.7067,14860.0
2015-06-25 11:00:00,3.84,3.84,3.83,3.83,26000.0,3.7164,3.7164,3.7067,3.7067,26000.0
2015-06-25 11:30:00,3.83,3.83,3.83,3.83,32000.0,3.7067,3.7067,3.7067,3.7067,32000.0
2015-06-25 12:00:00,3.83,3.83,3.81,3.81,335800.0,3.7067,3.7067,3.6874,3.6874,335800.0
2015-06-25 12:30:00,3.81,3.81,3.8,3.81,26870.0,3.6874,3.6874,3.6777,3.6874,26870.0
2015-06-25 13:00:00,3.81,3.81,3.81,3.81,18100.0,3.6874,3.6874,3.6874,3.6874,18100.0
2015-06-25 13:30:00,3.81,3.81,3.8,3.8,55970.0,3.6874,3.6874,3.6777,3.6777,55970.0
2015-06-25 14:00:00,3.8,3.8,3.76,3.76,226280.0,3.6777,3.6777,3.639,3.639,226280.0
2015-06-25 14:30:00,3.76,3.78,3.76,3.78,205800.0,3.639,3.6583,3.639,3.6583,205800.0
2015-06-25 15:00:00,3.78,3.79,3.77,3.78,85320.0,3.6583,3.668,3.6487,3.6583,85320.0
2015-06-25 15:30:00,3.78,3.78,3.77,3.77,173190.0,3.6583,3.6583,3.6487,3.6487,173190.0
2015-06-26 09:30:00,3.78,3.78,3.7,3.75,507220.0,3.6583,3.6583,3.5809,3.6293,507220.0
2015-06-26 10:00:00,3.76,3.76,3.71,3.73,361170.0,3.639,3.639,3.5906,3.6099,361170.0
2015-06-26 10:30:00,3.73,3.73,3.69,3.7,177970.0,3.6099,3.6099,3.5712,3.5809,177970.0
2015-06-26 11:00:00,3.7,3.71,3.69,3.71,41040.0,3.5809,3.5906,3.5712,3.5906,41040.0
2015-06-26 11:30:00,3.71,3.71,3.69,3.69,92500.0,3.5906,3.5906,3.5712,3.5712,92500.0
2015-06-26 12:00:00,3.69,3.69,3.69,3.69,75630.0,3.5712,3.5712,3.5712,3.5712,75630.0
2015-06-26 12:30:00,3.68,3.69,3.64,3.64,166710.0,3.5615,3.5712,3.5228,3.5228,166710.0
2015-06-26 13:00:00,3.64,3.65,3.63,3.65,166970.0,3.5228,3.5325,3.5132,3.5325,166970.0
2015-06-26 13:30:00,3.65,3.67,3.65,3.66,142270.0,3.5325,3.5519,3.5325,3.5422,142270.0
2015-06-26 14:00:00,3.66,3.66,3.64,3.65,49880.0,3.5422,3.5422,3.5228,3.5325,49880.0
2015-06-26 14:30:00,3.65,3.66,3.65,3.66,65580.0,3.5325,3.5422,3.5325,3.5422,65580.0
2015-06-26 15:00:00,3.66,3.69,3.66,3.68,128930.0,3.5422,3.5712,3.5422,3.5615,128930.0
2015-06-26 15:30:00,3.68,3.69,3.66,3.67,222580.0,3.5615,3.5712,3.5422,3.5519,222580.0
2015-06-29 09:30:00,3.56,3.61,3.54,3.58,439990.0,3.4454,3.4938,3.4261,3.4648,439990.0
2015-06-29 10:00:00,3.59,3.61,3.57,3.57,132440.0,3.4744,3.4938,3.4551,3.4551,132440.0
2015-06-29 10:30:00,3.56,3.58,3.55,3.55,164450.0,3.4454,3.4648,3.4357,3.4357,164450.0
2015-06-29 11:00:00,3.56,3.56,3.53,3.54,277350.0,3.4454,3.4454,3.4164,3.4261,277350.0
2015-06-29 11:30:00,3.53,3.53,3.52,3.53,222500.0,3.4164,3.4164,3.4067,3.4164,222500.0
2015-06-29 12:00:00,3.52,3.53,3.51,3.52,109760.0,3.4067,3.4164,3.397,3.4067,109760.0
2015-06-29 12:30:00,3.51,3.52,3.51,3.51,135180.0,3.397,3.4067,3.397,3.397,135180.0
2015-06-29 13:00:00,3.51,3.52,3.49,3.51,364480.0,3.397,3.4067,3.3777,3.397,364480.0
2015-06-29 13:30:00,3.51,3.52,3.5,3.5,130900.0,3.397,3.4067,3.3873,3.3873,130900.0
2015-06-29 14:00:00,3.5,3.5,3.47,3.47,369920.0,3.3873,3.3873,3.3583,3.3583,369920.0
2015-06-29 14:30:00,3.47,3.5,3.46,3.47,373150.0,3.3583,3.3873,3.3486,3.3583,373150.0
2015-06-29 15:00:00,3.47,3.48,3.46,3.46,296610.0,3.3583,3.368,3.3486,3.3486,296610.0
2015-06-29 15:30:00,3.46,3.46,3.43,3.44,855500.0,3.3486,3.3486,3.3196,3.3293,855500.0
2015-06-30 09:30:00,3.49,3.51,3.45,3.45,531890.0,3.3777,3.397,3.339,3.339,531890.0
2015-06-30 10:00:00,3.45,3.47,3.45,3.47,358050.0,3.339,3.3583,3.339,3.3583,358050.0
2015-06-30 10:30:00,3.46,3.46,3.43,3.45,198340.0,3.3486,3.3486,3.3196,3.339,198340.0
2015-06-30 11:00:00,3.45,3.47,3.45,3.45,177100.0,3.339,3.3583,3.339,3.339,177100.0
2015-06-30 11:30:00,3.45,3.46,3.44,3.44,161580.0,3.339,3.3486,3.3293,3.3293,161580.0
2015-06-30 12:00:00,3.44,3.45,3.42,3.42,186450.0,3.3293,3.339,3.3099,3.3099,186450.0
2015-06-30 12:30:00,3.42,3.44,3.41,3.44,119310.0,3.3099,3.3293,3.3002,3.3293,119310.0
2015-06-30 13:00:00,3.44,3.45,3.43,3.45,143450.0,3.3293,3.339,3.3196,3.339,143450.0
2015-06-30 13:30:00,3.45,3.49,3.45,3.48,155900.0,3.339,3.3777,3.339,3.368,155900.0
2015-06-30 14:00:00,3.48,3.51,3.47,3.48,137900.0,3.368,3.397,3.3583,3.368,137900.0
2015-06-30 14:30:00,3.48,3.49,3.47,3.47,100800.0,3.368,3.3777,3.3583,3.3583,100800.0
2015-06-30 15:00:00,3.46,3.46,3.44,3.45,484600.0,3.3486,3.3486,3.3293,3.339,484600.0
2015-06-30 15:30:00,3.46,3.47,3.45,3.45,276530.0,3.3486,3.3583,3.339,3.339,276530.0
2015-07-01 09:30:00,3.57,3.57,3.51,3.55,582140.0,3.4551,3.4551,3.397,3.4357,582140.0
2015-07-01 10:00:00,3.55,3.56,3.53,3.54,269460.0,3.4357,3.4454,3.4164,3.4261,269460.0
2015-07-01 10:30:00,3.53,3.53,3.5,3.51,410000.0,3.4164,3.4164,3.3873,3.397,410000.0
2015-07-01 11:00:00,3.51,3.52,3.51,3.51,51860.0,3.397,3.4067,3.397,3.397,51860.0
2015-07-01 11:30:00,3.51,3.51,3.5,3.5,109500.0,3.397,3.397,3.3873,3.3873,109500.0
2015-07-01 12:00:00,3.5,3.51,3.49,3.49,137230.0,3.3873,3.397,3.3777,3.3777,137230.0
2015-07-01 12:30:00,3.49,3.49,3.47,3.47,124940.0,3.3777,3.3777,3.3583,3.3583,124940.0
2015-07-01 13:00:00,3.47,3.48,3.47,3.48,37610.0,3.3583,3.368,3.3583,3.368,37610.0
2015-07-01 13:30:00,3.49,3.5,3.48,3.49,29820.0,3.3777,3.3873,3.368,3.3777,29820.0
2015-07-01 14:00:00,3.47,3.49,3.47,3.49,115000.0,3.3583,3.3777,3.3583,3.3777,115000.0
2015-07-01 14:30:00,3.48,3.49,3.48,3.49,24680.0,3.368,3.3777,3.368,3.3777,24680.0
2015-07-01 15:00:00,3.49,3.5,3.49,3.5,38710.0,3.3777,3.3873,3.3777,3.3873,38710.0
2015-07-01 15:30:00,3.5,3.52,3.5,3.51,150780.0,3.3873,3.4067,3.3873,3.397,150780.0
2015-07-02 09:30:00,3.55,3.55,3.52,3.53,94700.0,3.4357,3.4357,3.4067,3.4164,94700.0
2015-07-02 10:00:00,3.52,3.53,3.51,3.52,36200.0,3.4067,3.4164,3.397,3.4067,36200.0
2015-07-02 10:30:00,3.53,3.53,3.51,3.52,61590.0,3.4164,3.4164,3.397,3.4067,61590.0
2015-07-02 11:00:00,3.52,3.52,3.5,3.51,97850.0,3.4067,3.4067,3.3873,3.397,97850.0
2015-07-02 11:30:00,3.5,3.5,3.5,3.5,73500.0,3.3873,3.3873,3.3873,3.3873,73500.0
2015-07-02 12:00:00,3.51,3.51,3.48,3.49,56500.0,3.397,3.397,3.368,3.3777,56500.0
2015-07-02 12:30:00,3.49,3.5,3.49,3.5,39600.0,3.3777,3.3873,3.3777,3.3873,39600.0
2015-07-02 13:00:00,3.5,3.5,3.49,3.5,53370.0,3.3873,3.3873,3.3777,3.3873,53370.0
2015-07-02 13:30:00,3.5,3.51,3.5,3.5,93220.0,3.3873,3.397,3.3873,3.3873,93220.0
2015-07-02 14:00:00,3.5,3.5,3.49,3.5,40230.0,3.3873,3.3873,3.3777,3.3873,40230.0
2015-07-02 14:30:00,3.5,3.52,3.5,3.52,32490.0,3.3873,3.4067,3.3873,3.4067,32490.0
2015-07-02 15:00:00,3.51,3.53,3.51,3.53,63000.0,3.397,3.4164,3.397,3.4164,63000.0
2015-07-02 15:30:00,3.53,3.54,3.52,3.53,163160.0,3.4164,3.4261,3.4067,3.4164,163160.0
2015-07-06 09:30:00,3.45,3.48,3.41,3.46,344460.0,3.339,3.368,3.3002,3.3486,344460.0
2015-07-06 10:00:00,3.47,3.48,3.46,3.48,55290.0,3.3583,3.368,3.3486,3.368,55290.0
2015-07-06 10:30:00,3.48,3.53,3.48,3.51,37820.0,3.368,3.4164,3.368,3.397,37820.0
2015-07-06 11:00:00,3.5,3.5,3.48,3.48,172050.0,3.3873,3.3873,3.368,3.368,172050.0
2015-07-06 11:30:00,3.48,3.49,3.48,3.49,20000.0,3.368,3.3777,3.368,3.3777,20000.0
2015-07-06 12:00:00,3.49,3.49,3.49,3.49,5000.0,3.3777,3.3777,3.3777,3.3777,5000.0
2015-07-06 12:30:00,3.48,3.48,3.48,3.48,33310.0,3.368,3.368,3.368,3.368,33310.0
2015-07-06 13:00:00,3.47,3.47,3.47,3.47,29720.0,3.3583,3.3583,3.3583,3.3583,29720.0
2015-07-06 13:30:00,3.46,3.46,3.45,3.45,49190.0,3.3486,3.3486,3.339,3.339,49190.0
2015-07-06 14:00:00,3.45,3.46,3.44,3.44,173300.0,3.339,3.3486,3.3293,3.3293,173300.0
2015-07-06 14:30:00,3.44,3.45,3.44,3.44,127380.0,3.3293,3.339,3.3293,3.3293,127380.0
2015-07-06 15:00:00,3.44,3.46,3.44,3.46,71610.0,3.3293,3.3486,3.3293,3.3486,71610.0
2015-07-06 15:30:00,3.46,3.48,3.46,3.48,114520.0,3.3486,3.368,3.3486,3.368,114520.0
2015-07-07 09:30:00,3.48,3.49,3.41,3.41,125990.0,3.368,3.3777,3.3002,3.3002,125990.0
2015-07-07 10:00:00,3.41,3.41,3.37,3.37,139930.0,3.3002,3.3002,3.2615,3.2615,139930.0
2015-07-07 10:30:00,3.36,3.37,3.33,3.37,448860.0,3.2518,3.2615,3.2228,3.2615,448860.0
2015-07-07 11:00:00,3.35,3.35,3.32,3.33,434760.0,3.2422,3.2422,3.2131,3.2228,434760.0
2015-07-07 11:30:00,3.32,3.38,3.31,3.36,304570.0,3.2131,3.2712,3.2035,3.2518,304570.0
2015-07-07 12:00:00,3.36,3.36,3.35,3.36,107240.0,3.2518,3.2518,3.2422,3.2518,107240.0
2015-07-07 12:30:00,3.35,3.42,3.35,3.41,144200.0,3.2422,3.3099,3.2422,3.3002,144200.0
2015-07-07 13:00:00,3.41,3.45,3.4,3.42,92500.0,3.3002,3.339,3.2906,3.3099,92500.0
2015-07-07 13:30:00,3.42,3.43,3.42,3.43,23410.0,3.3099,3.3196,3.3099,3.3196,23410.0
2015-07-07 14:00:00,3.43,3.43,3.43,3.43,1040.0,3.3196,3.3196,3.3196,3.3196,1040.0
2015-07-07 14:30:00,3.42,3.5,3.42,3.49,216540.0,3.3099,3.3873,3.3099,3.3777,216540.0
2015-07-07 15:00:00,3.5,3.51,3.48,3.5,135620.0,3.3873,3.397,3.368,3.3873,135620.0
2015-07-07 15:30:00,3.5,3.51,3.48,3.49,235770.0,3.3873,3.397,3.368,3.3777,235770.0
2015-07-08 09:30:00,3.41,3.43,3.36,3.37,301200.0,3.3002,3.3196,3.2518,3.2615,301200.0
2015-07-08 10:00:00,3.37,3.38,3.35,3.37,179780.0,3.2615,3.2712,3.2422,3.2615,179780.0
2015-07-08 10:30:00,3.36,3.4,3.35,3.4,81540.0,3.2518,3.2906,3.2422,3.2906,81540.0
2015-07-08 11:00:00,3.4,3.4,3.35,3.36,56040.0,3.2906,3.2906,3.2422,3.2518,56040.0
2015-07-08 11:30:00,3.36,3.37,3.33,3.33,96700.0,3.2518,3.2615,3.2228,3.2228,96700.0
2015-07-08 12:00:00,3.34,3.36,3.34,3.36,116150.0,3.2325,3.2518,3.2325,3.2518,116150.0
2015-07-08 12:30:00,3.36,3.37,3.35,3.37,41000.0,3.2518,3.2615,3.2422,3.2615,41000.0
2015-07-08 13:00:00,3.38,3.38,3.36,3.37,67510.0,3.2712,3.2712,3.2518,3.2615,67510.0
2015-07-08 13:30:00,3.38,3.4,3.38,3.4,36000.0,3.2712,3.2906,3.2712,3.2906,36000.0
2015-07-08 14:00:00,3.39,3.39,3.37,3.37,185130.0,3.2809,3.2809,3.2615,3.2615,185130.0
2015-07-08 14:30:00,3.35,3.36,3.32,3.33,392600.0,3.2422,3.2518,3.2131,3.2228,392600.0
2015-07-08 15:00:00,3.35,3.37,3.33,3.34,360400.0,3.2422,3.2615,3.2228,3.2325,360400.0
2015-07-08 15:30:00,3.33,3.36,3.33,3.33,430680.0,3.2228,3.2518,3.2228,3.2228,430680.0
2015-07-09 09:30:00,3.45,3.48,3.43,3.43,382430.0,3.339,3.368,3.3196,3.3196,382430.0
2015-07-09 10:00:00,3.44,3.44,3.4,3.4,86430.0,3.3293,3.3293,3.2906,3.2906,86430.0
2015-07-09 10:30:00,3.4,3.42,3.4,3.42,55810.0,3.2906,3.3099,3.2906,3.3099,55810.0
2015-07-09 11:00:00,3.42,3.43,3.41,3.41,47650.0,3.3099,3.3196,3.3002,3.3002,47650.0
2015-07-09 11:30:00,3.41,3.41,3.39,3.39,39480.0,3.3002,3.3002,3.2809,3.2809,39480.0
2015-07-09 12:00:00,3.38,3.38,3.38,3.38,50700.0,3.2712,3.2712,3.2712,3.2712,50700.0
2015-07-09 12:30:00,3.38,3.38,3.37,3.38,215060.0,3.2712,3.2712,3.2615,3.2712,215060.0
2015-07-09 13:00:00,3.38,3.38,3.35,3.36,15500.0,3.2712,3.2712,3.2422,3.2518,15500.0
2015-07-09 13:30:00,3.35,3.36,3.34,3.35,42820.0,3.2422,3.2518,3.2325,3.2422,42820.0
2015-07-09 14:00:00,3.34,3.34,3.3,3.3,94320.0,3.2325,3.2325,3.1938,3.1938,94320.0
2015-07-09 14:30:00,3.31,3.33,3.29,3.33,137990.0,3.2035,3.2228,3.1841,3.2228,137990.0
2015-07-09 15:00:00,3.32,3.34,3.32,3.32,43310.0,3.2131,3.2325,3.2131,3.2131,43310.0
2015-07-09 15:30:00,3.31,3.32,3.29,3.29,122450.0,3.2035,3.2131,3.1841,3.1841,122450.0
2015-07-10 09:30:00,3.35,3.45,3.35,3.41,138900.0,3.2422,3.339,3.2422,3.3002,138900.0
2015-07-10 10:00:00,3.42,3.43,3.41,3.41,73100.0,3.3099,3.3196,3.3002,3.3002,73100.0
2015-07-10 10:30:00,3.42,3.42,3.39,3.42,83320.0,3.3099,3.3099,3.2809,3.3099,83320.0
2015-07-10 11:00:00,3.42,3.44,3.42,3.44,93340.0,3.3099,3.3293,3.3099,3.3293,93340.0
2015-07-10 11:30:00,3.43,3.45,3.42,3.45,154210.0,3.3196,3.339,3.3099,3.339,154210.0
2015-07-10 12:00:00,3.45,3.45,3.45,3.45,54350.0,3.339,3.339,3.339,3.339,54350.0
2015-07-10 12:30:00,3.44,3.45,3.43,3.45,167000.0,3.3293,3.339,3.3196,3.339,167000.0
2015-07-10 13:00:00,3.44,3.45,3.43,3.44,55110.0,3.3293,3.339,3.3196,3.3293,55110.0
2015-07-10 13:30:00,3.44,3.44,3.42,3.43,96000.0,3.3293,3.3293,3.3099,3.3196,96000.0
2015-07-10 14:00:00,3.44,3.45,3.44,3.45,72020.0,3.3293,3.339,3.3293,3.339,72020.0
2015-07-10 14:30:00,3.45,3.47,3.45,3.47,59000.0,3.339,3.3583,3.339,3.3583,59000.0
2015-07-10 15:00:00,3.46,3.48,3.46,3.47,18200.0,3.3486,3.368,3.3486,3.3583,18200.0
2015-07-10 15:30:00,3.46,3.46,3.44,3.44,147430.0,3.3486,3.3486,3.3293,3.3293,147430.0
2015-07-13 09:30:00,3.51,3.56,3.51,3.54,390580.0,3.397,3.4454,3.397,3.4261,390580.0
2015-07-13 10:00:00,3.55,3.57,3.54,3.55,277960.0,3.4357,3.4551,3.4261,3.4357,277960.0
2015-07-13 10:30:00,3.55,3.56,3.55,3.55,174350.0,3.4357,3.4454,3.4357,3.4357,174350.0
2015-07-13 11:00:00,3.55,3.56,3.54,3.55,185800.0,3.4357,3.4454,3.4261,3.4357,185800.0
2015-07-13 11:30:00,3.56,3.57,3.56,3.57,124660.0,3.4454,3.4551,3.4454,3.4551,124660.0
2015-07-13 12:00:00,3.57,3.58,3.56,3.58,237500.0,3.4551,3.4648,3.4454,3.4648,237500.0
2015-07-13 12:30:00,3.57,3.57,3.56,3.56,88800.0,3.4551,3.4551,3.4454,3.4454,88800.0
2015-07-13 13:00:00,3.56,3.57,3.56,3.57,33400.0,3.4454,3.4551,3.4454,3.4551,33400.0
2015-07-13 13:30:00,3.57,3.57,3.57,3.57,62500.0,3.4551,3.4551,3.4551,3.4551,62500.0
2015-07-13 14:00:00,3.57,3.58,3.57,3.58,34900.0,3.4551,3.4648,3.4551,3.4648,34900.0
2015-07-13 14:30:00,3.58,3.6,3.57,3.6,49740.0,3.4648,3.4841,3.4551,3.4841,49740.0
2015-07-13 15:00:00,3.6,3.6,3.59,3.6,85830.0,3.4841,3.4841,3.4744,3.4841,85830.0
2015-07-13 15:30:00,3.6,3.6,3.6,3.6,191580.0,3.4841,3.4841,3.4841,3.4841,191580.0
2015-07-14 09:30:00,3.6,3.63,3.6,3.63,138400.0,3.4841,3.5132,3.4841,3.5132,138400.0
2015-07-14 10:00:00,3.63,3.64,3.63,3.64,71160.0,3.5132,3.5228,3.5132,3.5228,71160.0
2015-07-14 10:30:00,3.64,3.64,3.63,3.64,37370.0,3.5228,3.5228,3.5132,3.5228,37370.0
2015-07-14 11:00:00,3.64,3.65,3.64,3.65,38000.0,3.5228,3.5325,3.5228,3.5325,38000.0
2015-07-14 11:30:00,3.65,3.66,3.65,3.65,76040.0,3.5325,3.5422,3.5325,3.5325,76040.0
2015-07-14 12:00:00,3.65,3.65,3.65,3.65,54030.0,3.5325,3.5325,3.5325,3.5325,54030.0
2015-07-14 12:30:00,3.64,3.65,3.64,3.65,9050.0,3.5228,3.5325,3.5228,3.5325,9050.0
2015-07-14 13:00:00,3.65,3.66,3.64,3.66,51860.0,3.5325,3.5422,3.5228,3.5422,51860.0
2015-07-14 13:30:00,3.66,3.66,3.65,3.65,75070.0,3.5422,3.5422,3.5325,3.5325,75070.0
2015-07-14 14:00:00,3.65,3.66,3.65,3.65,39000.0,3.5325,3.5422,3.5325,3.5325,39000.0
2015-07-14 14:30:00,3.66,3.67,3.66,3.66,56350.0,3.5422,3.5519,3.5422,3.5422,56350.0
2015-07-14 15:00:00,3.67,3.67,3.66,3.66,70500.0,3.5519,3.5519,3.5422,3.5422,70500.0
2015-07-14 15:30:00,3.66,3.66,3.64,3.64,181700.0,3.5422,3.5422,3.5228,3.5228,181700.0
2015-07-15 09:30:00,3.65,3.66,3.62,3.65,720440.0,3.5325,3.5422,3.5035,3.5325,720440.0
2015-07-15 10:00:00,3.65,3.66,3.65,3.65,49230.0,3.5325,3.5422,3.5325,3.5325,49230.0
2015-07-15 10:30:00,3.65,3.67,3.65,3.67,74460.0,3.5325,3.5519,3.5325,3.5519,74460.0
2015-07-15 11:00:00,3.67,3.68,3.66,3.66,24400.0,3.5519,3.5615,3.5422,3.5422,24400.0
2015-07-15 11:30:00,3.65,3.65,3.64,3.64,11200.0,3.5325,3.5325,3.5228,3.5228,11200.0
2015-07-15 12:00:00,3.65,3.66,3.65,3.66,11030.0,3.5325,3.5422,3.5325,3.5422,11030.0
2015-07-15 12:30:00,3.66,3.66,3.65,3.65,25500.0,3.5422,3.5422,3.5325,3.5325,25500.0
2015-07-15 13:00:00,3.65,3.66,3.65,3.66,70000.0,3.5325,3.5422,3.5325,3.5422,70000.0
2015-07-15 13:30:00,3.65,3.65,3.65,3.65,19000.0,3.5325,3.5325,3.5325,3.5325,19000.0
2015-07-15 14:00:00,3.65,3.65,3.65,3.65,5500.0,3.5325,3.5325,3.5325,3.5325,5500.0
2015-07-15 14:30:00,3.65,3.65,3.62,3.62,139500.0,3.5325,3.5325,3.5035,3.5035,139500.0
2015-07-15 15:00:00,3.63,3.63,3.62,3.63,178530.0,3.5132,3.5132,3.5035,3.5132,178530.0
2015-07-15 15:30:00,3.63,3.64,3.63,3.64,200930.0,3.5132,3.5228,3.5132,3.5228,200930.0
2015-07-16 09:30:00,3.7,3.74,3.7,3.73,432540.0,3.5809,3.6196,3.5809,3.6099,432540.0
2015-07-16 10:00:00,3.73,3.73,3.72,3.73,93270.0,3.6099,3.6099,3.6003,3.6099,93270.0
2015-07-16 10:30:00,3.73,3.73,3.72,3.73,58480.0,3.6099,3.6099,3.6003,3.6099,58480.0
2015-07-16 11:00:00,3.73,3.73,3.73,3.73,13590.0,3.6099,3.6099,3.6099,3.6099,13590.0
2015-07-16 11:30:00,3.73,3.74,3.73,3.74,102080.0,3.6099,3.6196,3.6099,3.6196,102080.0
2015-07-16 12:00:00,3.74,3.75,3.73,3.75,110390.0,3.6196,3.6293,3.6099,3.6293,110390.0
2015-07-16 12:30:00,3.74,3.74,3.73,3.73,8000.0,3.6196,3.6196,3.6099,3.6099,8000.0
2015-07-16 13:00:00,3.73,3.74,3.73,3.74,71530.0,3.6099,3.6196,3.6099,3.6196,71530.0
2015-07-16 13:30:00,3.74,3.74,3.73,3.73,37000.0,3.6196,3.6196,3.6099,3.6099,37000.0
2015-07-16 14:00:00,3.74,3.74,3.74,3.74,46380.0,3.6196,3.6196,3.6196,3.6196,46380.0
2015-07-16 14:30:00,3.75,3.76,3.74,3.75,72070.0,3.6293,3.639,3.6196,3.6293,72070.0
2015-07-16 15:00:00,3.75,3.77,3.75,3.77,88670.0,3.6293,3.6487,3.6293,3.6487,88670.0
2015-07-16 15:30:00,3.77,3.78,3.77,3.78,193000.0,3.6487,3.6583,3.6487,3.6583,193000.0
2015-07-17 09:30:00,3.87,3.91,3.86,3.9,1161090.0,3.7454,3.7841,3.7358,3.7745,1161090.0
2015-07-17 10:00:00,3.9,3.92,3.89,3.9,214400.0,3.7745,3.7938,3.7648,3.7745,214400.0
2015-07-17 10:30:00,3.9,3.92,3.9,3.92,189130.0,3.7745,3.7938,3.7745,3.7938,189130.0
2015-07-17 11:00:00,3.92,3.92,3.91,3.92,86570.0,3.7938,3.7938,3.7841,3.7938,86570.0
2015-07-17 11:30:00,3.92,3.93,3.91,3.92,384040.0,3.7938,3.8035,3.7841,3.7938,384040.0
2015-07-17 12:00:00,3.91,3.91,3.9,3.91,116820.0,3.7841,3.7841,3.7745,3.7841,116820.0
2015-07-17 12:30:00,3.91,3.91,3.9,3.91,80500.0,3.7841,3.7841,3.7745,3.7841,80500.0
2015-07-17 13:00:00,3.91,3.91,3.9,3.91,10900.0,3.7841,3.7841,3.7745,3.7841,10900.0
2015-07-17 13:30:00,3.9,3.92,3.9,3.91,59080.0,3.7745,3.7938,3.7745,3.7841,59080.0
2015-07-17 14:00:00,3.91,3.93,3.91,3.93,191300.0,3.7841,3.8035,3.7841,3.8035,191300.0
2015-07-17 14:30:00,3.93,3.94,3.93,3.93,69730.0,3.8035,3.8132,3.8035,3.8035,69730.0
2015-07-17 15:00:00,3.93,3.94,3.93,3.94,146450.0,3.8035,3.8132,3.8035,3.8132,146450.0
2015-07-17 15:30:00,3.94,3.95,3.94,3.95,503140.0,3.8132,3.8229,3.8132,3.8229,503140.0
2015-07-20 09:30:00,4.0,4.0,3.97,3.97,413200.0,3.8712,3.8712,3.8422,3.8422,413200.0
2015-07-20 10:00:00,3.97,3.98,3.96,3.97,67430.0,3.8422,3.8519,3.8325,3.8422,67430.0
2015-07-20 10:30:00,3.97,3.99,3.97,3.99,161750.0,3.8422,3.8616,3.8422,3.8616,161750.0
2015-07-20 11:00:00,4.0,4.01,4.0,4.0,156690.0,3.8712,3.8809,3.8712,3.8712,156690.0
2015-07-20 11:30:00,4.0,4.0,3.99,4.0,165690.0,3.8712,3.8712,3.8616,3.8712,165690.0
2015-07-20 12:00:00,4.0,4.01,4.0,4.01,158010.0,3.8712,3.8809,3.8712,3.8809,158010.0
2015-07-20 12:30:00,4.0,4.02,4.0,4.01,18120.0,3.8712,3.8906,3.8712,3.8809,18120.0
2015-07-20 13:00:00,4.01,4.03,4.01,4.03,53140.0,3.8809,3.9003,3.8809,3.9003,53140.0
2015-07-20 13:30:00,4.03,4.03,4.02,4.02,176490.0,3.9003,3.9003,3.8906,3.8906,176490.0
2015-07-20 14:00:00,4.02,4.04,4.02,4.04,173450.0,3.8906,3.91,3.8906,3.91,173450.0
2015-07-20 14:30:00,4.04,4.05,4.04,4.04,51330.0,3.91,3.9196,3.91,3.91,51330.0
2015-07-20 15:00:00,4.04,4.05,4.04,4.04,88760.0,3.91,3.9196,3.91,3.91,88760.0
2015-07-20 15:30:00,4.04,4.04,4.0,4.01,406670.0,3.91,3.91,3.8712,3.8809,406670.0
2015-07-21 09:30:00,3.98,3.99,3.95,3.99,405350.0,3.8519,3.8616,3.8229,3.8616,405350.0
2015-07-21 10:00:00,4.0,4.0,3.97,3.97,225720.0,3.8712,3.8712,3.8422,3.8422,225720.0
2015-07-21 10:30:00,3.97,3.97,3.94,3.95,109470.0,3.8422,3.8422,3.8132,3.8229,109470.0
2015-07-21 11:00:00,3.95,3.97,3.94,3.97,156930.0,3.8229,3.8422,3.8132,3.8422,156930.0
2015-07-21 11:30:00,3.97,3.98,3.96,3.97,48780.0,3.8422,3.8519,3.8325,3.8422,48780.0
2015-07-21 12:00:00,3.97,3.97,3.97,3.97,7000.0,3.8422,3.8422,3.8422,3.8422,7000.0
2015-07-21 12:30:00,3.98,3.98,3.96,3.96,114500.0,3.8519,3.8519,3.8325,3.8325,114500.0
2015-07-21 13:00:00,3.96,3.96,3.95,3.95,29990.0,3.8325,3.8325,3.8229,3.8229,29990.0
2015-07-21 13:30:00,3.95,3.96,3.95,3.96,106650.0,3.8229,3.8325,3.8229,3.8325,106650.0
2015-07-21 14:00:00,3.94,3.96,3.93,3.96,188150.0,3.8132,3.8325,3.8035,3.8325,188150.0
2015-07-21 14:30:00,3.96,3.96,3.93,3.94,89470.0,3.8325,3.8325,3.8035,3.8132,89470.0
2015-07-21 15:00:00,3.94,3.94,3.93,3.93,35000.0,3.8132,3.8132,3.8035,3.8035,35000.0
2015-07-21 15:30:00,3.93,3.95,3.93,3.94,86340.0,3.8035,3.8229,3.8035,3.8132,86340.0
2015-07-22 09:30:00,3.73,3.8,3.68,3.8,1229110.0,3.6099,3.6777,3.5615,3.6777,1229110.0
2015-07-22 10:00:00,3.8,3.8,3.78,3.78,222900.0,3.6777,3.6777,3.6583,3.6583,222900.0
2015-07-22 10:30:00,3.78,3.78,3.75,3.77,115930.0,3.6583,3.6583,3.6293,3.6487,115930.0
2015-07-22 11:00:00,3.78,3.78,3.76,3.76,156330.0,3.6583,3.6583,3.639,3.639,156330.0
2015-07-22 11:30:00,3.76,3.76,3.75,3.76,72700.0,3.639,3.639,3.6293,3.639,72700.0
2015-07-22 12:00:00,3.76,3.76,3.74,3.75,56840.0,3.639,3.639,3.6196,3.6293,56840.0
2015-07-22 12:30:00,3.75,3.76,3.74,3.76,151760.0,3.6293,3.639,3.6196,3.639,151760.0
2015-07-22 13:00:00,3.76,3.77,3.76,3.76,47140.0,3.639,3.6487,3.639,3.639,47140.0
2015-07-22 13:30:00,3.76,3.76,3.74,3.75,77330.0,3.639,3.639,3.6196,3.6293,77330.0
2015-07-22 14:00:00,3.75,3.77,3.75,3.76,56270.0,3.6293,3.6487,3.6293,3.639,56270.0
2015-07-22 14:30:00,3.76,3.77,3.75,3.77,168120.0,3.639,3.6487,3.6293,3.6487,168120.0
2015-07-22 15:00:00,3.76,3.77,3.74,3.74,54390.0,3.639,3.6487,3.6196,3.6196,54390.0
2015-07-22 15:30:00,3.74,3.75,3.72,3.75,324760.0,3.6196,3.6293,3.6003,3.6293,324760.0
2015-07-23 09:30:00,3.77,3.79,3.76,3.77,132780.0,3.6487,3.668,3.639,3.6487,132780.0
2015-07-23 10:00:00,3.78,3.82,3.78,3.82,213950.0,3.6583,3.697,3.6583,3.697,213950.0
2015-07-23 10:30:00,3.81,3.82,3.81,3.81,16050.0,3.6874,3.697,3.6874,3.6874,16050.0
2015-07-23 11:00:00,3.81,3.82,3.8,3.8,86760.0,3.6874,3.697,3.6777,3.6777,86760.0
2015-07-23 11:30:00,3.8,3.8,3.77,3.77,388330.0,3.6777,3.6777,3.6487,3.6487,388330.0
2015-07-23 12:00:00,3.77,3.77,3.74,3.75,98690.0,3.6487,3.6487,3.6196,3.6293,98690.0
2015-07-23 12:30:00,3.75,3.76,3.74,3.74,103800.0,3.6293,3.639,3.6196,3.6196,103800.0
2015-07-23 13:00:00,3.74,3.75,3.73,3.73,28360.0,3.6196,3.6293,3.6099,3.6099,28360.0
2015-07-23 13:30:00,3.73,3.76,3.72,3.76,203280.0,3.6099,3.639,3.6003,3.639,203280.0
2015-07-23 14:00:00,3.76,3.76,3.75,3.75,15640.0,3.639,3.639,3.6293,3.6293,15640.0
2015-07-23 14:30:00,3.75,3.76,3.73,3.73,83110.0,3.6293,3.639,3.6099,3.6099,83110.0
2015-07-23 15:00:00,3.73,3.73,3.7,3.7,306920.0,3.6099,3.6099,3.5809,3.5809,306920.0
2015-07-23 15:30:00,3.7,3.72,3.7,3.72,231230.0,3.5809,3.6003,3.5809,3.6003,231230.0
2015-07-24 09:30:00,3.76,3.78,3.75,3.78,173700.0,3.639,3.6583,3.6293,3.6583,173700.0
2015-07-24 10:00:00,3.76,3.76,3.72,3.73,117400.0,3.639,3.639,3.6003,3.6099,117400.0
2015-07-24 10:30:00,3.72,3.73,3.72,3.73,46270.0,3.6003,3.6099,3.6003,3.6099,46270.0
2015-07-24 11:00:00,3.74,3.74,3.72,3.74,122210.0,3.6196,3.6196,3.6003,3.6196,122210.0
2015-07-24 11:30:00,3.73,3.74,3.73,3.73,45000.0,3.6099,3.6196,3.6099,3.6099,45000.0
2015-07-24 12:00:00,3.73,3.73,3.7,3.7,24000.0,3.6099,3.6099,3.5809,3.5809,24000.0
2015-07-24 12:30:00,3.71,3.71,3.69,3.69,15350.0,3.5906,3.5906,3.5712,3.5712,15350.0
2015-07-24 13:00:00,3.7,3.7,3.69,3.69,115200.0,3.5809,3.5809,3.5712,3.5712,115200.0
2015-07-24 13:30:00,3.69,3.69,3.66,3.69,52240.0,3.5712,3.5712,3.5422,3.5712,52240.0
2015-07-24 14:00:00,3.69,3.69,3.66,3.66,151970.0,3.5712,3.5712,3.5422,3.5422,151970.0
2015-07-24 14:30:00,3.66,3.67,3.65,3.67,115250.0,3.5422,3.5519,3.5325,3.5519,115250.0
2015-07-24 15:00:00,3.66,3.68,3.66,3.66,36400.0,3.5422,3.5615,3.5422,3.5422,36400.0
2015-07-24 15:30:00,3.66,3.68,3.65,3.67,281070.0,3.5422,3.5615,3.5325,3.5519,281070.0
2015-07-27 09:30:00,3.6,3.61,3.56,3.61,736410.0,3.4841,3.4938,3.4454,3.4938,736410.0
2015-07-27 10:00:00,3.6,3.61,3.58,3.6,198250.0,3.4841,3.4938,3.4648,3.4841,198250.0
2015-07-27 10:30:00,3.61,3.64,3.61,3.62,165470.0,3.4938,3.5228,3.4938,3.5035,165470.0
2015-07-27 11:00:00,3.62,3.64,3.6,3.61,52290.0,3.5035,3.5228,3.4841,3.4938,52290.0
2015-07-27 11:30:00,3.6,3.6,3.59,3.59,11920.0,3.4841,3.4841,3.4744,3.4744,11920.0
2015-07-27 12:00:00,3.59,3.59,3.59,3.59,20000.0,3.4744,3.4744,3.4744,3.4744,20000.0
2015-07-27 12:30:00,3.6,3.6,3.58,3.58,127000.0,3.4841,3.4841,3.4648,3.4648,127000.0
2015-07-27 13:00:00,3.58,3.59,3.57,3.57,140800.0,3.4648,3.4744,3.4551,3.4551,140800.0
2015-07-27 13:30:00,3.57,3.58,3.57,3.58,7000.0,3.4551,3.4648,3.4551,3.4648,7000.0
2015-07-27 14:00:00,3.59,3.59,3.58,3.58,26500.0,3.4744,3.4744,3.4648,3.4648,26500.0
2015-07-27 14:30:00,3.57,3.58,3.57,3.58,47490.0,3.4551,3.4648,3.4551,3.4648,47490.0
2015-07-27 15:00:00,3.58,3.58,3.56,3.56,156910.0,3.4648,3.4648,3.4454,3.4454,156910.0
2015-07-27 15:30:00,3.56,3.57,3.55,3.57,200770.0,3.4454,3.4551,3.4357,3.4551,200770.0
2015-07-28 09:30:00,3.63,3.63,3.56,3.59,466770.0,3.5132,3.5132,3.4454,3.4744,466770.0
2015-07-28 10:00:00,3.59,3.59,3.54,3.54,97740.0,3.4744,3.4744,3.4261,3.4261,97740.0
2015-07-28 10:30:00,3.54,3.58,3.54,3.58,89500.0,3.4261,3.4648,3.4261,3.4648,89500.0
2015-07-28 11:00:00,3.59,3.6,3.58,3.6,92790.0,3.4744,3.4841,3.4648,3.4841,92790.0
2015-07-28 11:30:00,3.6,3.61,3.6,3.6,114150.0,3.4841,3.4938,3.4841,3.4841,114150.0
2015-07-28 12:00:00,3.62,3.63,3.61,3.63,119770.0,3.5035,3.5132,3.4938,3.5132,119770.0
2015-07-28 12:30:00,3.63,3.63,3.62,3.62,22500.0,3.5132,3.5132,3.5035,3.5035,22500.0
2015-07-28 13:00:00,3.63,3.65,3.63,3.64,151800.0,3.5132,3.5325,3.5132,3.5228,151800.0
2015-07-28 13:30:00,3.64,3.65,3.63,3.65,49010.0,3.5228,3.5325,3.5132,3.5325,49010.0
2015-07-28 14:00:00,3.65,3.68,3.65,3.67,41230.0,3.5325,3.5615,3.5325,3.5519,41230.0
2015-07-28 14:30:00,3.67,3.67,3.66,3.67,84080.0,3.5519,3.5519,3.5422,3.5519,84080.0
2015-07-28 15:00:00,3.68,3.68,3.66,3.66,51770.0,3.5615,3.5615,3.5422,3.5422,51770.0
2015-07-28 15:30:00,3.66,3.66,3.65,3.66,90010.0,3.5422,3.5422,3.5325,3.5422,90010.0
2015-07-29 09:30:00,3.66,3.68,3.64,3.64,199380.0,3.5422,3.5615,3.5228,3.5228,199380.0
2015-07-29 10:00:00,3.63,3.65,3.62,3.64,115540.0,3.5132,3.5325,3.5035,3.5228,115540.0
2015-07-29 10:30:00,3.65,3.66,3.65,3.66,12000.0,3.5325,3.5422,3.5325,3.5422,12000.0
2015-07-29 11:00:00,3.66,3.68,3.65,3.68,89900.0,3.5422,3.5615,3.5325,3.5615,89900.0
2015-07-29 11:30:00,3.68,3.7,3.68,3.7,72140.0,3.5615,3.5809,3.5615,3.5809,72140.0
2015-07-29 12:00:00,3.7,3.7,3.69,3.7,62990.0,3.5809,3.5809,3.5712,3.5809,62990.0
2015-07-29 12:30:00,3.7,3.71,3.69,3.7,71990.0,3.5809,3.5906,3.5712,3.5809,71990.0
2015-07-29 13:00:00,3.7,3.71,3.7,3.7,31250.0,3.5809,3.5906,3.5809,3.5809,31250.0
2015-07-29 13:30:00,3.71,3.71,3.7,3.7,61500.0,3.5906,3.5906,3.5809,3.5809,61500.0
2015-07-29 14:00:00,3.72,3.74,3.69,3.71,138330.0,3.6003,3.6196,3.5712,3.5906,138330.0
2015-07-29 14:30:00,3.72,3.75,3.72,3.75,119260.0,3.6003,3.6293,3.6003,3.6293,119260.0
2015-07-29 15:00:00,3.74,3.74,3.73,3.74,62890.0,3.6196,3.6196,3.6099,3.6196,62890.0
2015-07-29 15:30:00,3.73,3.74,3.72,3.73,195580.0,3.6099,3.6196,3.6003,3.6099,195580.0
2015-07-30 09:30:00,3.67,3.71,3.65,3.65,147440.0,3.5519,3.5906,3.5325,3.5325,147440.0
2015-07-30 10:00:00,3.64,3.68,3.63,3.67,215430.0,3.5228,3.5615,3.5132,3.5519,215430.0
2015-07-30 10:30:00,3.68,3.69,3.66,3.66,129850.0,3.5615,3.5712,3.5422,3.5422,129850.0
2015-07-30 11:00:00,3.66,3.7,3.65,3.7,124950.0,3.5422,3.5809,3.5325,3.5809,124950.0
2015-07-30 11:30:00,3.7,3.73,3.7,3.73,28430.0,3.5809,3.6099,3.5809,3.6099,28430.0
2015-07-30 12:00:00,3.74,3.74,3.72,3.74,30880.0,3.6196,3.6196,3.6003,3.6196,30880.0
2015-07-30 12:30:00,3.74,3.75,3.73,3.75,51450.0,3.6196,3.6293,3.6099,3.6293,51450.0
2015-07-30 13:00:00,3.75,3.76,3.75,3.76,57820.0,3.6293,3.639,3.6293,3.639,57820.0
2015-07-30 13:30:00,3.76,3.76,3.75,3.75,37550.0,3.639,3.639,3.6293,3.6293,37550.0
2015-07-30 14:00:00,3.75,3.75,3.75,3.75,8500.0,3.6293,3.6293,3.6293,3.6293,8500.0
2015-07-30 14:30:00,3.75,3.77,3.75,3.76,59510.0,3.6293,3.6487,3.6293,3.639,59510.0
2015-07-30 15:00:00,3.76,3.77,3.76,3.76,79500.0,3.639,3.6487,3.639,3.639,79500.0
2015-07-30 15:30:00,3.77,3.77,3.75,3.76,257630.0,3.6487,3.6487,3.6293,3.639,257630.0
2015-07-31 09:30:00,3.79,3.79,3.73,3.74,207130.0,3.668,3.668,3.6099,3.6196,207130.0
2015-07-31 10:00:00,3.73,3.76,3.73,3.75,95500.0,3.6099,3.639,3.6099,3.6293,95500.0
2015-07-31 10:30:00,3.75,3.77,3.75,3.77,94000.0,3.6293,3.6487,3.6293,3.6487,94000.0
2015-07-31 11:00:00,3.76,3.76,3.74,3.74,32200.0,3.639,3.639,3.6196,3.6196,32200.0
2015-07-31 11:30:00,3.75,3.75,3.75,3.75,36000.0,3.6293,3.6293,3.6293,3.6293,36000.0
2015-07-31 12:00:00,3.75,3.76,3.75,3.76,20750.0,3.6293,3.639,3.6293,3.639,20750.0
2015-07-31 12:30:00,3.74,3.75,3.74,3.74,34000.0,3.6196,3.6293,3.6196,3.6196,34000.0
2015-07-31 13:00:00,3.74,3.74,3.73,3.73,42000.0,3.6196,3.6196,3.6099,3.6099,42000.0
2015-07-31 13:30:00,3.73,3.73,3.72,3.72,47500.0,3.6099,3.6099,3.6003,3.6003,47500.0
2015-07-31 14:00:00,3.73,3.73,3.71,3.71,80040.0,3.6099,3.6099,3.5906,3.5906,80040.0
2015-07-31 14:30:00,3.71,3.72,3.7,3.71,193750.0,3.5906,3.6003,3.5809,3.5906,193750.0
2015-07-31 15:00:00,3.71,3.71,3.7,3.71,53400.0,3.5906,3.5906,3.5809,3.5906,53400.0
2015-07-31 15:30:00,3.7,3.72,3.7,3.71,130990.0,3.5809,3.6003,3.5809,3.5906,130990.0
2015-08-03 09:30:00,3.7,3.72,3.69,3.72,291390.0,3.5809,3.6003,3.5712,3.6003,291390.0
2015-08-03 10:00:00,3.72,3.72,3.67,3.67,85450.0,3.6003,3.6003,3.5519,3.5519,85450.0
2015-08-03 10:30:00,3.66,3.69,3.66,3.69,64010.0,3.5422,3.5712,3.5422,3.5712,64010.0
2015-08-03 11:00:00,3.69,3.72,3.69,3.71,34590.0,3.5712,3.6003,3.5712,3.5906,34590.0
2015-08-03 11:30:00,3.71,3.71,3.7,3.7,35500.0,3.5906,3.5906,3.5809,3.5809,35500.0
2015-08-03 12:00:00,3.7,3.7,3.68,3.68,33000.0,3.5809,3.5809,3.5615,3.5615,33000.0
2015-08-03 12:30:00,3.68,3.68,3.6,3.61,92870.0,3.5615,3.5615,3.4841,3.4938,92870.0
2015-08-03 13:00:00,3.61,3.61,3.59,3.6,99530.0,3.4938,3.4938,3.4744,3.4841,99530.0
2015-08-03 13:30:00,3.61,3.63,3.61,3.63,79300.0,3.4938,3.5132,3.4938,3.5132,79300.0
2015-08-03 14:00:00,3.61,3.62,3.61,3.62,22100.0,3.4938,3.5035,3.4938,3.5035,22100.0
2015-08-03 14:30:00,3.62,3.63,3.61,3.61,32270.0,3.5035,3.5132,3.4938,3.4938,32270.0
2015-08-03 15:00:00,3.62,3.63,3.61,3.62,27170.0,3.5035,3.5132,3.4938,3.5035,27170.0
2015-08-03 15:30:00,3.62,3.66,3.61,3.66,118780.0,3.5035,3.5422,3.4938,3.5422,118780.0
2015-08-04 09:30:00,3.64,3.65,3.6,3.62,49610.0,3.5228,3.5325,3.4841,3.5035,49610.0
2015-08-04 10:00:00,3.61,3.63,3.6,3.62,94450.0,3.4938,3.5132,3.4841,3.5035,94450.0
2015-08-04 10:30:00,3.62,3.62,3.55,3.55,139700.0,3.5035,3.5035,3.4357,3.4357,139700.0
2015-08-04 11:00:00,3.57,3.59,3.57,3.59,64820.0,3.4551,3.4744,3.4551,3.4744,64820.0
2015-08-04 11:30:00,3.59,3.6,3.59,3.6,9010.0,3.4744,3.4841,3.4744,3.4841,9010.0
2015-08-04 12:00:00,3.6,3.6,3.59,3.59,15120.0,3.4841,3.4841,3.4744,3.4744,15120.0
2015-08-04 12:30:00,3.58,3.59,3.57,3.57,28500.0,3.4648,3.4744,3.4551,3.4551,28500.0
2015-08-04 13:00:00,3.57,3.6,3.57,3.6,63120.0,3.4551,3.4841,3.4551,3.4841,63120.0
2015-08-04 13:30:00,3.61,3.62,3.58,3.58,122410.0,3.4938,3.5035,3.4648,3.4648,122410.0
2015-08-04 14:00:00,3.58,3.58,3.56,3.58,99200.0,3.4648,3.4648,3.4454,3.4648,99200.0
2015-08-04 14:30:00,3.58,3.61,3.58,3.6,147230.0,3.4648,3.4938,3.4648,3.4841,147230.0
2015-08-04 15:00:00,3.61,3.61,3.59,3.59,153900.0,3.4938,3.4938,3.4744,3.4744,153900.0
2015-08-04 15:30:00,3.59,3.6,3.57,3.59,166550.0,3.4744,3.4841,3.4551,3.4744,166550.0
2015-08-05 09:30:00,3.62,3.73,3.62,3.72,488010.0,3.5035,3.6099,3.5035,3.6003,488010.0
2015-08-05 10:00:00,3.72,3.75,3.72,3.75,114550.0,3.6003,3.6293,3.6003,3.6293,114550.0
2015-08-05 10:30:00,3.75,3.76,3.73,3.75,158920.0,3.6293,3.639,3.6099,3.6293,158920.0
2015-08-05 11:00:00,3.75,3.77,3.75,3.76,153370.0,3.6293,3.6487,3.6293,3.639,153370.0
2015-08-05 11:30:00,3.77,3.77,3.73,3.73,136150.0,3.6487,3.6487,3.6099,3.6099,136150.0
2015-08-05 12:00:00,3.73,3.73,3.72,3.72,114850.0,3.6099,3.6099,3.6003,3.6003,114850.0
2015-08-05 12:30:00,3.71,3.72,3.7,3.72,57750.0,3.5906,3.6003,3.5809,3.6003,57750.0
2015-08-05 13:00:00,3.72,3.72,3.68,3.69,94940.0,3.6003,3.6003,3.5615,3.5712,94940.0
2015-08-05 13:30:00,3.69,3.69,3.67,3.68,37030.0,3.5712,3.5712,3.5519,3.5615,37030.0
2015-08-05 14:00:00,3.69,3.7,3.68,3.7,64850.0,3.5712,3.5809,3.5615,3.5809,64850.0
2015-08-05 14:30:00,3.7,3.71,3.7,3.7,99500.0,3.5809,3.5906,3.5809,3.5809,99500.0
2015-08-05 15:00:00,3.71,3.71,3.7,3.71,79000.0,3.5906,3.5906,3.5809,3.5906,79000.0
2015-08-05 15:30:00,3.7,3.7,3.68,3.69,94750.0,3.5809,3.5809,3.5615,3.5712,94750.0
2015-08-06 09:30:00,3.71,3.73,3.65,3.66,220750.0,3.5906,3.6099,3.5325,3.5422,220750.0
2015-08-06 10:00:00,3.65,3.67,3.63,3.63,53470.0,3.5325,3.5519,3.5132,3.5132,53470.0
2015-08-06 10:30:00,3.63,3.65,3.62,3.63,42000.0,3.5132,3.5325,3.5035,3.5132,42000.0
2015-08-06 11:00:00,3.62,3.62,3.59,3.6,158740.0,3.5035,3.5035,3.4744,3.4841,158740.0
2015-08-06 11:30:00,3.58,3.58,3.57,3.57,242820.0,3.4648,3.4648,3.4551,3.4551,242820.0
2015-08-06 12:00:00,3.58,3.58,3.55,3.57,191480.0,3.4648,3.4648,3.4357,3.4551,191480.0
2015-08-06 12:30:00,3.56,3.57,3.55,3.56,72590.0,3.4454,3.4551,3.4357,3.4454,72590.0
2015-08-06 13:00:00,3.56,3.58,3.56,3.58,173600.0,3.4454,3.4648,3.4454,3.4648,173600.0
2015-08-06 13:30:00,3.59,3.59,3.56,3.57,52000.0,3.4744,3.4744,3.4454,3.4551,52000.0
2015-08-06 14:00:00,3.56,3.6,3.56,3.59,65610.0,3.4454,3.4841,3.4454,3.4744,65610.0
2015-08-06 14:30:00,3.58,3.59,3.57,3.57,22090.0,3.4648,3.4744,3.4551,3.4551,22090.0
2015-08-06 15:00:00,3.58,3.58,3.57,3.57,41950.0,3.4648,3.4648,3.4551,3.4551,41950.0
2015-08-06 15:30:00,3.56,3.6,3.56,3.59,174570.0,3.4454,3.4841,3.4454,3.4744,174570.0
2015-08-07 09:30:00,3.57,3.6,3.54,3.6,158010.0,3.4551,3.4841,3.4261,3.4841,158010.0
2015-08-07 10:00:00,3.6,3.6,3.56,3.57,113380.0,3.4841,3.4841,3.4454,3.4551,113380.0
2015-08-07 10:30:00,3.56,3.58,3.55,3.55,66200.0,3.4454,3.4648,3.4357,3.4357,66200.0
2015-08-07 11:00:00,3.55,3.55,3.53,3.54,136200.0,3.4357,3.4357,3.4164,3.4261,136200.0
2015-08-07 11:30:00,3.52,3.54,3.52,3.54,103810.0,3.4067,3.4261,3.4067,3.4261,103810.0
2015-08-07 12:00:00,3.54,3.55,3.53,3.54,77500.0,3.4261,3.4357,3.4164,3.4261,77500.0
2015-08-07 12:30:00,3.54,3.54,3.52,3.53,84000.0,3.4261,3.4261,3.4067,3.4164,84000.0
2015-08-07 13:00:00,3.53,3.53,3.52,3.53,149300.0,3.4164,3.4164,3.4067,3.4164,149300.0
2015-08-07 13:30:00,3.53,3.55,3.53,3.54,78360.0,3.4164,3.4357,3.4164,3.4261,78360.0
2015-08-07 14:00:00,3.53,3.54,3.53,3.54,76500.0,3.4164,3.4261,3.4164,3.4261,76500.0
2015-08-07 14:30:00,3.54,3.56,3.54,3.55,95000.0,3.4261,3.4454,3.4261,3.4357,95000.0
2015-08-07 15:00:00,3.55,3.58,3.55,3.58,109800.0,3.4357,3.4648,3.4357,3.4648,109800.0
2015-08-07 15:30:00,3.58,3.59,3.57,3.59,284910.0,3.4648,3.4744,3.4551,3.4744,284910.0
2015-08-10 09:30:00,3.64,3.71,3.64,3.7,484120.0,3.5228,3.5906,3.5228,3.5809,484120.0
2015-08-10 10:00:00,3.7,3.72,3.69,3.72,125450.0,3.5809,3.6003,3.5712,3.6003,125450.0
2015-08-10 10:30:00,3.7,3.71,3.7,3.71,69750.0,3.5809,3.5906,3.5809,3.5906,69750.0
2015-08-10 11:00:00,3.71,3.73,3.71,3.72,56800.0,3.5906,3.6099,3.5906,3.6003,56800.0
2015-08-10 11:30:00,3.72,3.74,3.72,3.74,369790.0,3.6003,3.6196,3.6003,3.6196,369790.0
2015-08-10 12:00:00,3.74,3.75,3.74,3.75,67550.0,3.6196,3.6293,3.6196,3.6293,67550.0
2015-08-10 12:30:00,3.75,3.76,3.75,3.75,63470.0,3.6293,3.639,3.6293,3.6293,63470.0
2015-08-10 13:00:00,3.75,3.76,3.75,3.75,182870.0,3.6293,3.639,3.6293,3.6293,182870.0
2015-08-10 13:30:00,3.76,3.76,3.75,3.75,60000.0,3.639,3.639,3.6293,3.6293,60000.0
2015-08-10 14:00:00,3.76,3.77,3.76,3.76,37250.0,3.639,3.6487,3.639,3.639,37250.0
2015-08-10 14:30:00,3.76,3.77,3.75,3.76,53720.0,3.639,3.6487,3.6293,3.639,53720.0
2015-08-10 15:00:00,3.76,3.76,3.76,3.76,60480.0,3.639,3.639,3.639,3.639,60480.0
2015-08-10 15:30:00,3.75,3.76,3.74,3.76,351460.0,3.6293,3.639,3.6196,3.639,351460.0
2015-08-11 09:30:00,3.69,3.74,3.69,3.71,262700.0,3.5712,3.6196,3.5712,3.5906,262700.0
2015-08-11 10:00:00,3.7,3.72,3.7,3.71,93250.0,3.5809,3.6003,3.5809,3.5906,93250.0
2015-08-11 10:30:00,3.7,3.7,3.68,3.68,194960.0,3.5809,3.5809,3.5615,3.5615,194960.0
2015-08-11 11:00:00,3.67,3.67,3.63,3.63,66700.0,3.5519,3.5519,3.5132,3.5132,66700.0
2015-08-11 11:30:00,3.64,3.64,3.61,3.61,88220.0,3.5228,3.5228,3.4938,3.4938,88220.0
2015-08-11 12:00:00,3.62,3.62,3.61,3.62,26500.0,3.5035,3.5035,3.4938,3.5035,26500.0
2015-08-11 12:30:00,3.62,3.63,3.59,3.59,128090.0,3.5035,3.5132,3.4744,3.4744,128090.0
2015-08-11 13:00:00,3.59,3.59,3.57,3.58,104750.0,3.4744,3.4744,3.4551,3.4648,104750.0
2015-08-11 13:30:00,3.58,3.59,3.57,3.57,183430.0,3.4648,3.4744,3.4551,3.4551,183430.0
2015-08-11 14:00:00,3.57,3.58,3.56,3.57,81000.0,3.4551,3.4648,3.4454,3.4551,81000.0
2015-08-11 14:30:00,3.57,3.59,3.57,3.59,81300.0,3.4551,3.4744,3.4551,3.4744,81300.0
2015-08-11 15:00:00,3.59,3.61,3.58,3.6,88000.0,3.4744,3.4938,3.4648,3.4841,88000.0
2015-08-11 15:30:00,3.6,3.6,3.59,3.59,208180.0,3.4841,3.4841,3.4744,3.4744,208180.0
2015-08-12 09:30:00,3.51,3.51,3.44,3.46,481190.0,3.397,3.397,3.3293,3.3486,481190.0
2015-08-12 10:00:00,3.46,3.47,3.41,3.42,346610.0,3.3486,3.3583,3.3002,3.3099,346610.0
2015-08-12 10:30:00,3.45,3.46,3.43,3.44,148030.0,3.339,3.3486,3.3196,3.3293,148030.0
2015-08-12 11:00:00,3.44,3.5,3.44,3.5,151410.0,3.3293,3.3873,3.3293,3.3873,151410.0
2015-08-12 11:30:00,3.49,3.49,3.45,3.45,11350.0,3.3777,3.3777,3.339,3.339,11350.0
2015-08-12 12:00:00,3.44,3.48,3.44,3.48,20250.0,3.3293,3.368,3.3293,3.368,20250.0
2015-08-12 12:30:00,3.5,3.53,3.5,3.52,65940.0,3.3873,3.4164,3.3873,3.4067,65940.0
2015-08-12 13:00:00,3.54,3.56,3.53,3.56,69540.0,3.4261,3.4454,3.4164,3.4454,69540.0
2015-08-12 13:30:00,3.55,3.59,3.54,3.59,153750.0,3.4357,3.4744,3.4261,3.4744,153750.0
2015-08-12 14:00:00,3.59,3.6,3.57,3.58,131430.0,3.4744,3.4841,3.4551,3.4648,131430.0
2015-08-12 14:30:00,3.58,3.62,3.57,3.62,165110.0,3.4648,3.5035,3.4551,3.5035,165110.0
2015-08-12 15:00:00,3.63,3.65,3.62,3.65,83120.0,3.5132,3.5325,3.5035,3.5325,83120.0
2015-08-12 15:30:00,3.65,3.66,3.63,3.63,293760.0,3.5325,3.5422,3.5132,3.5132,293760.0
2015-08-13 09:30:00,3.68,3.68,3.6,3.61,370490.0,3.5615,3.5615,3.4841,3.4938,370490.0
2015-08-13 10:00:00,3.6,3.62,3.6,3.6,41700.0,3.4841,3.5035,3.4841,3.4841,41700.0
2015-08-13 10:30:00,3.63,3.65,3.63,3.64,60200.0,3.5132,3.5325,3.5132,3.5228,60200.0
2015-08-13 11:00:00,3.63,3.63,3.61,3.62,193340.0,3.5132,3.5132,3.4938,3.5035,193340.0
2015-08-13 11:30:00,3.62,3.64,3.62,3.64,76800.0,3.5035,3.5228,3.5035,3.5228,76800.0
2015-08-13 12:00:00,3.64,3.65,3.64,3.65,133500.0,3.5228,3.5325,3.5228,3.5325,133500.0
2015-08-13 12:30:00,3.66,3.66,3.65,3.66,36300.0,3.5422,3.5422,3.5325,3.5422,36300.0
2015-08-13 13:00:00,3.67,3.68,3.67,3.68,127600.0,3.5519,3.5615,3.5519,3.5615,127600.0
2015-08-13 13:30:00,3.68,3.68,3.66,3.66,45140.0,3.5615,3.5615,3.5422,3.5422,45140.0
2015-08-13 14:00:00,3.66,3.68,3.66,3.68,20800.0,3.5422,3.5615,3.5422,3.5615,20800.0
2015-08-13 14:30:00,3.68,3.68,3.67,3.68,42500.0,3.5615,3.5615,3.5519,3.5615,42500.0
2015-08-13 15:00:00,3.68,3.68,3.63,3.64,127650.0,3.5615,3.5615,3.5132,3.5228,127650.0
2015-08-13 15:30:00,3.63,3.63,3.6,3.61,109460.0,3.5132,3.5132,3.4841,3.4938,109460.0
2015-08-14 09:30:00,3.59,3.64,3.59,3.63,89630.0,3.4744,3.5228,3.4744,3.5132,89630.0
2015-08-14 10:00:00,3.63,3.63,3.61,3.61,46000.0,3.5132,3.5132,3.4938,3.4938,46000.0
2015-08-14 10:30:00,3.63,3.63,3.61,3.61,19000.0,3.5132,3.5132,3.4938,3.4938,19000.0
2015-08-14 11:00:00,3.62,3.62,3.59,3.61,48300.0,3.5035,3.5035,3.4744,3.4938,48300.0
2015-08-14 11:30:00,3.62,3.63,3.62,3.62,19710.0,3.5035,3.5132,3.5035,3.5035,19710.0
2015-08-14 12:00:00,3.62,3.63,3.61,3.63,99000.0,3.5035,3.5132,3.4938,3.5132,99000.0
2015-08-14 12:30:00,3.62,3.63,3.6,3.61,80300.0,3.5035,3.5132,3.4841,3.4938,80300.0
2015-08-14 13:00:00,3.6,3.64,3.6,3.64,72500.0,3.4841,3.5228,3.4841,3.5228,72500.0
2015-08-14 13:30:00,3.64,3.64,3.62,3.63,73100.0,3.5228,3.5228,3.5035,3.5132,73100.0
2015-08-14 14:00:00,3.63,3.65,3.63,3.65,44500.0,3.5132,3.5325,3.5132,3.5325,44500.0
2015-08-14 14:30:00,3.64,3.65,3.64,3.64,27840.0,3.5228,3.5325,3.5228,3.5228,27840.0
2015-08-14 15:00:00,3.65,3.67,3.65,3.67,52600.0,3.5325,3.5519,3.5325,3.5519,52600.0
2015-08-14 15:30:00,3.67,3.67,3.66,3.66,58180.0,3.5519,3.5519,3.5422,3.5422,58180.0
2015-08-17 09:30:00,3.6,3.61,3.58,3.6,125720.0,3.4841,3.4938,3.4648,3.4841,125720.0
2015-08-17 10:00:00,3.61,3.67,3.6,3.65,171300.0,3.4938,3.5519,3.4841,3.5325,171300.0
2015-08-17 10:30:00,3.65,3.67,3.64,3.67,25000.0,3.5325,3.5519,3.5228,3.5519,25000.0
2015-08-17 11:00:00,3.68,3.69,3.68,3.68,71000.0,3.5615,3.5712,3.5615,3.5615,71000.0
2015-08-17 11:30:00,3.68,3.69,3.68,3.68,74500.0,3.5615,3.5712,3.5615,3.5615,74500.0
2015-08-17 12:00:00,3.68,3.69,3.68,3.69,6960.0,3.5615,3.5712,3.5615,3.5712,6960.0
2015-08-17 12:30:00,3.68,3.7,3.68,3.7,25960.0,3.5615,3.5809,3.5615,3.5809,25960.0
2015-08-17 13:00:00,3.7,3.71,3.7,3.71,35500.0,3.5809,3.5906,3.5809,3.5906,35500.0
2015-08-17 13:30:00,3.72,3.72,3.71,3.71,28170.0,3.6003,3.6003,3.5906,3.5906,28170.0
2015-08-17 14:00:00,3.71,3.72,3.7,3.71,42130.0,3.5906,3.6003,3.5809,3.5906,42130.0
2015-08-17 14:30:00,3.7,3.71,3.7,3.71,68500.0,3.5809,3.5906,3.5809,3.5906,68500.0
2015-08-17 15:00:00,3.72,3.72,3.7,3.7,19870.0,3.6003,3.6003,3.5809,3.5809,19870.0
2015-08-17 15:30:00,3.71,3.72,3.71,3.72,272130.0,3.5906,3.6003,3.5906,3.6003,272130.0
2015-08-18 09:30:00,3.68,3.7,3.67,3.67,89900.0,3.5615,3.5809,3.5519,3.5519,89900.0
2015-08-18 10:00:00,3.66,3.7,3.66,3.7,46350.0,3.5422,3.5809,3.5422,3.5809,46350.0
2015-08-18 10:30:00,3.69,3.7,3.68,3.7,13000.0,3.5712,3.5809,3.5615,3.5809,13000.0
2015-08-18 11:00:00,3.7,3.7,3.69,3.7,81000.0,3.5809,3.5809,3.5712,3.5809,81000.0
2015-08-18 11:30:00,3.69,3.69,3.68,3.68,132860.0,3.5712,3.5712,3.5615,3.5615,132860.0
2015-08-18 12:00:00,3.7,3.7,3.69,3.7,5000.0,3.5809,3.5809,3.5712,3.5809,5000.0
2015-08-18 12:30:00,3.7,3.7,3.68,3.68,13000.0,3.5809,3.5809,3.5615,3.5615,13000.0
2015-08-18 13:00:00,3.68,3.68,3.68,3.68,36600.0,3.5615,3.5615,3.5615,3.5615,36600.0
2015-08-18 13:30:00,3.68,3.68,3.66,3.67,98060.0,3.5615,3.5615,3.5422,3.5519,98060.0
2015-08-18 14:00:00,3.67,3.68,3.67,3.68,19500.0,3.5519,3.5615,3.5519,3.5615,19500.0
2015-08-18 14:30:00,3.68,3.68,3.66,3.66,13500.0,3.5615,3.5615,3.5422,3.5422,13500.0
2015-08-18 15:00:00,3.66,3.67,3.66,3.66,58000.0,3.5422,3.5519,3.5422,3.5422,58000.0
2015-08-18 15:30:00,3.66,3.67,3.65,3.67,98270.0,3.5422,3.5519,3.5325,3.5519,98270.0
2015-08-19 09:30:00,3.63,3.63,3.59,3.59,273570.0,3.5132,3.5132,3.4744,3.4744,273570.0
2015-08-19 10:00:00,3.58,3.62,3.58,3.61,128440.0,3.4648,3.5035,3.4648,3.4938,128440.0
2015-08-19 10:30:00,3.61,3.61,3.56,3.57,118470.0,3.4938,3.4938,3.4454,3.4551,118470.0
2015-08-19 11:00:00,3.58,3.58,3.55,3.55,123330.0,3.4648,3.4648,3.4357,3.4357,123330.0
2015-08-19 11:30:00,3.55,3.56,3.53,3.55,92090.0,3.4357,3.4454,3.4164,3.4357,92090.0
2015-08-19 12:00:00,3.55,3.55,3.55,3.55,18000.0,3.4357,3.4357,3.4357,3.4357,18000.0
2015-08-19 12:30:00,3.57,3.58,3.56,3.56,53000.0,3.4551,3.4648,3.4454,3.4454,53000.0
2015-08-19 13:00:00,3.58,3.6,3.58,3.59,45540.0,3.4648,3.4841,3.4648,3.4744,45540.0
2015-08-19 13:30:00,3.58,3.61,3.58,3.59,45000.0,3.4648,3.4938,3.4648,3.4744,45000.0
2015-08-19 14:00:00,3.59,3.68,3.59,3.67,232500.0,3.4744,3.5615,3.4744,3.5519,232500.0
2015-08-19 14:30:00,3.66,3.66,3.59,3.59,45100.0,3.5422,3.5422,3.4744,3.4744,45100.0
2015-08-19 15:00:00,3.58,3.61,3.58,3.61,106180.0,3.4648,3.4938,3.4648,3.4938,106180.0
2015-08-19 15:30:00,3.61,3.62,3.59,3.59,178550.0,3.4938,3.5035,3.4744,3.4744,178550.0
2015-08-20 09:30:00,3.5,3.52,3.47,3.47,535740.0,3.3873,3.4067,3.3583,3.3583,535740.0
2015-08-20 10:00:00,3.47,3.48,3.39,3.4,787070.0,3.3583,3.368,3.2809,3.2906,787070.0
2015-08-20 10:30:00,3.41,3.45,3.4,3.44,638800.0,3.3002,3.339,3.2906,3.3293,638800.0
2015-08-20 11:00:00,3.44,3.44,3.4,3.42,103290.0,3.3293,3.3293,3.2906,3.3099,103290.0
2015-08-20 11:30:00,3.42,3.43,3.4,3.43,157460.0,3.3099,3.3196,3.2906,3.3196,157460.0
2015-08-20 12:00:00,3.42,3.43,3.4,3.4,140810.0,3.3099,3.3196,3.2906,3.2906,140810.0
2015-08-20 12:30:00,3.4,3.42,3.36,3.37,287760.0,3.2906,3.3099,3.2518,3.2615,287760.0
2015-08-20 13:00:00,3.37,3.41,3.37,3.41,293790.0,3.2615,3.3002,3.2615,3.3002,293790.0
2015-08-20 13:30:00,3.41,3.41,3.38,3.41,156500.0,3.3002,3.3002,3.2712,3.3002,156500.0
2015-08-20 14:00:00,3.41,3.41,3.38,3.39,304720.0,3.3002,3.3002,3.2712,3.2809,304720.0
2015-08-20 14:30:00,3.39,3.39,3.36,3.37,202730.0,3.2809,3.2809,3.2518,3.2615,202730.0
2015-08-20 15:00:00,3.36,3.39,3.36,3.39,283890.0,3.2518,3.2809,3.2518,3.2809,283890.0
2015-08-20 15:30:00,3.39,3.4,3.34,3.35,584510.0,3.2809,3.2906,3.2325,3.2422,584510.0
2015-08-21 09:30:00,3.24,3.27,3.17,3.27,1711490.0,3.1357,3.1647,3.068,3.1647,1711490.0
2015-08-21 10:00:00,3.27,3.3,3.23,3.24,457030.0,3.1647,3.1938,3.126,3.1357,457030.0
2015-08-21 10:30:00,3.23,3.23,3.16,3.18,590100.0,3.126,3.126,3.0583,3.0776,590100.0
2015-08-21 11:00:00,3.17,3.17,3.11,3.15,271390.0,3.068,3.068,3.0099,3.0486,271390.0
2015-08-21 11:30:00,3.14,3.15,3.1,3.15,298350.0,3.0389,3.0486,3.0002,3.0486,298350.0
2015-08-21 12:00:00,3.15,3.17,3.12,3.12,432010.0,3.0486,3.068,3.0196,3.0196,432010.0
2015-08-21 12:30:00,3.12,3.14,3.09,3.09,382720.0,3.0196,3.0389,2.9905,2.9905,382720.0
2015-08-21 13:00:00,3.09,3.12,3.07,3.12,388600.0,2.9905,3.0196,2.9712,3.0196,388600.0
2015-08-21 13:30:00,3.12,3.13,3.1,3.13,196330.0,3.0196,3.0293,3.0002,3.0293,196330.0
2015-08-21 14:00:00,3.13,3.15,3.1,3.11,181610.0,3.0293,3.0486,3.0002,3.0099,181610.0
2015-08-21 14:30:00,3.11,3.12,3.03,3.05,365620.0,3.0099,3.0196,2.9325,2.9518,365620.0
2015-08-21 15:00:00,3.05,3.06,2.96,2.98,671710.0,2.9518,2.9615,2.8647,2.8841,671710.0
2015-08-21 15:30:00,2.99,3.02,2.96,2.96,987130.0,2.8938,2.9228,2.8647,2.8647,987130.0
2015-08-24 09:30:00,2.4,2.7,2.2,2.59,1486500.0,2.3227,2.6131,2.1292,2.5066,1486500.0
2015-08-24 10:00:00,2.59,2.79,2.58,2.75,1001560.0,2.5066,2.7002,2.497,2.6615,1001560.0
2015-08-24 10:30:00,2.74,2.81,2.68,2.77,348860.0,2.6518,2.7196,2.5937,2.6808,348860.0
2015-08-24 11:00:00,2.78,2.78,2.7,2.73,145160.0,2.6905,2.6905,2.6131,2.6421,145160.0
2015-08-24 11:30:00,2.72,2.91,2.72,2.91,468000.0,2.6324,2.8163,2.6324,2.8163,468000.0
2015-08-24 12:00:00,2.9,2.95,2.87,2.93,642730.0,2.8067,2.855,2.7776,2.8357,642730.0
2015-08-24 12:30:00,2.92,2.94,2.88,2.92,149600.0,2.826,2.8454,2.7873,2.826,149600.0
2015-08-24 13:00:00,2.92,2.95,2.86,2.86,131940.0,2.826,2.855,2.7679,2.7679,131940.0
2015-08-24 13:30:00,2.86,2.86,2.77,2.78,375490.0,2.7679,2.7679,2.6808,2.6905,375490.0
2015-08-24 14:00:00,2.78,2.79,2.7,2.75,255330.0,2.6905,2.7002,2.6131,2.6615,255330.0
2015-08-24 14:30:00,2.73,2.78,2.61,2.61,429560.0,2.6421,2.6905,2.526,2.526,429560.0
2015-08-24 15:00:00,2.6,2.69,2.56,2.59,484760.0,2.5163,2.6034,2.4776,2.5066,484760.0
2015-08-24 15:30:00,2.58,2.8,2.56,2.64,478380.0,2.497,2.7099,2.4776,2.555,478380.0
2015-08-25 09:30:00,2.95,2.95,2.82,2.85,1993690.0,2.855,2.855,2.7292,2.7583,1993690.0
2015-08-25 10:00:00,2.83,2.88,2.82,2.82,369850.0,2.7389,2.7873,2.7292,2.7292,369850.0
2015-08-25 10:30:00,2.82,2.85,2.81,2.84,155750.0,2.7292,2.7583,2.7196,2.7486,155750.0
2015-08-25 11:00:00,2.84,2.9,2.84,2.88,134630.0,2.7486,2.8067,2.7486,2.7873,134630.0
2015-08-25 11:30:00,2.88,2.89,2.86,2.87,161720.0,2.7873,2.797,2.7679,2.7776,161720.0
2015-08-25 12:00:00,2.86,2.88,2.85,2.86,72210.0,2.7679,2.7873,2.7583,2.7679,72210.0
2015-08-25 12:30:00,2.87,2.87,2.85,2.86,101300.0,2.7776,2.7776,2.7583,2.7679,101300.0
2015-08-25 13:00:00,2.86,2.86,2.75,2.75,219650.0,2.7679,2.7679,2.6615,2.6615,219650.0
2015-08-25 13:30:00,2.75,2.79,2.74,2.79,224690.0,2.6615,2.7002,2.6518,2.7002,224690.0
2015-08-25 14:00:00,2.79,2.79,2.75,2.77,116080.0,2.7002,2.7002,2.6615,2.6808,116080.0
2015-08-25 14:30:00,2.78,2.81,2.76,2.81,58000.0,2.6905,2.7196,2.6712,2.7196,58000.0
2015-08-25 15:00:00,2.81,2.81,2.69,2.7,637460.0,2.7196,2.7196,2.6034,2.6131,637460.0
2015-08-25 15:30:00,2.69,2.7,2.55,2.55,576740.0,2.6034,2.6131,2.4679,2.4679,576740.0
2015-08-26 09:30:00,2.78,2.8,2.71,2.73,1034770.0,2.6905,2.7099,2.6228,2.6421,1034770.0
2015-08-26 10:00:00,2.73,2.76,2.67,2.72,700230.0,2.6421,2.6712,2.5841,2.6324,700230.0
2015-08-26 10:30:00,2.73,2.75,2.7,2.71,474290.0,2.6421,2.6615,2.6131,2.6228,474290.0
2015-08-26 11:00:00,2.71,2.71,2.68,2.7,90150.0,2.6228,2.6228,2.5937,2.6131,90150.0
2015-08-26 11:30:00,2.7,2.7,2.65,2.69,176060.0,2.6131,2.6131,2.5647,2.6034,176060.0
2015-08-26 12:00:00,2.67,2.68,2.65,2.65,71100.0,2.5841,2.5937,2.5647,2.5647,71100.0
2015-08-26 12:30:00,2.65,2.66,2.63,2.66,152270.0,2.5647,2.5744,2.5453,2.5744,152270.0
2015-08-26 13:00:00,2.68,2.72,2.66,2.72,164860.0,2.5937,2.6324,2.5744,2.6324,164860.0
2015-08-26 13:30:00,2.72,2.76,2.71,2.76,210040.0,2.6324,2.6712,2.6228,2.6712,210040.0
2015-08-26 14:00:00,2.75,2.76,2.71,2.73,150320.0,2.6615,2.6712,2.6228,2.6421,150320.0
2015-08-26 14:30:00,2.73,2.81,2.73,2.79,419050.0,2.6421,2.7196,2.6421,2.7002,419050.0
2015-08-26 15:00:00,2.79,2.88,2.78,2.85,995830.0,2.7002,2.7873,2.6905,2.7583,995830.0
2015-08-26 15:30:00,2.86,2.93,2.85,2.92,750730.0,2.7679,2.8357,2.7583,2.826,750730.0
2015-08-27 09:30:00,3.05,3.08,3.02,3.03,2124850.0,2.9518,2.9809,2.9228,2.9325,2124850.0
2015-08-27 10:00:00,3.03,3.05,3.0,3.03,427290.0,2.9325,2.9518,2.9034,2.9325,427290.0
2015-08-27 10:30:00,3.03,3.07,3.01,3.07,355490.0,2.9325,2.9712,2.9131,2.9712,355490.0
2015-08-27 11:00:00,3.06,3.09,3.06,3.06,345630.0,2.9615,2.9905,2.9615,2.9615,345630.0
2015-08-27 11:30:00,3.07,3.08,3.04,3.06,176430.0,2.9712,2.9809,2.9421,2.9615,176430.0
2015-08-27 12:00:00,3.07,3.1,3.07,3.1,256070.0,2.9712,3.0002,2.9712,3.0002,256070.0
2015-08-27 12:30:00,3.1,3.12,3.09,3.12,122240.0,3.0002,3.0196,2.9905,3.0196,122240.0
2015-08-27 13:00:00,3.12,3.12,3.1,3.11,279670.0,3.0196,3.0196,3.0002,3.0099,279670.0
2015-08-27 13:30:00,3.11,3.11,3.08,3.09,147510.0,3.0099,3.0099,2.9809,2.9905,147510.0
2015-08-27 14:00:00,3.1,3.11,3.02,3.03,178500.0,3.0002,3.0099,2.9228,2.9325,178500.0
2015-08-27 14:30:00,3.03,3.05,2.97,2.97,292550.0,2.9325,2.9518,2.8744,2.8744,292550.0
2015-08-27 15:00:00,2.98,3.03,2.93,3.03,199790.0,2.8841,2.9325,2.8357,2.9325,199790.0
2015-08-27 15:30:00,3.04,3.13,3.02,3.13,450720.0,2.9421,3.0293,2.9228,3.0293,450720.0
2015-08-28 09:30:00,3.09,3.12,3.07,3.1,247590.0,2.9905,3.0196,2.9712,3.0002,247590.0
2015-08-28 10:00:00,3.11,3.11,3.07,3.1,136380.0,3.0099,3.0099,2.9712,3.0002,136380.0
2015-08-28 10:30:00,3.11,3.11,3.07,3.1,55000.0,3.0099,3.0099,2.9712,3.0002,55000.0
2015-08-28 11:00:00,3.1,3.14,3.1,3.14,47600.0,3.0002,3.0389,3.0002,3.0389,47600.0
2015-08-28 11:30:00,3.14,3.15,3.09,3.09,72250.0,3.0389,3.0486,2.9905,2.9905,72250.0
2015-08-28 12:00:00,3.1,3.12,3.1,3.11,34170.0,3.0002,3.0196,3.0002,3.0099,34170.0
2015-08-28 12:30:00,3.12,3.12,3.12,3.12,28000.0,3.0196,3.0196,3.0196,3.0196,28000.0
2015-08-28 13:00:00,3.12,3.12,3.1,3.1,44500.0,3.0196,3.0196,3.0002,3.0002,44500.0
2015-08-28 13:30:00,3.1,3.11,3.08,3.11,263170.0,3.0002,3.0099,2.9809,3.0099,263170.0
2015-08-28 14:00:00,3.12,3.13,3.1,3.1,124350.0,3.0196,3.0293,3.0002,3.0002,124350.0
2015-08-28 14:30:00,3.09,3.13,3.09,3.11,15100.0,2.9905,3.0293,2.9905,3.0099,15100.0
2015-08-28 15:00:00,3.11,3.12,3.1,3.1,79660.0,3.0099,3.0196,3.0002,3.0002,79660.0
2015-08-28 15:30:00,3.1,3.14,3.08,3.14,229970.0,3.0002,3.0389,2.9809,3.0389,229970.0
2015-08-31 09:30:00,3.11,3.11,3.06,3.07,359600.0,3.0099,3.0099,2.9615,2.9712,359600.0
2015-08-31 10:00:00,3.06,3.09,3.04,3.09,276860.0,2.9615,2.9905,2.9421,2.9905,276860.0
2015-08-31 10:30:00,3.09,3.11,3.09,3.1,90020.0,2.9905,3.0099,2.9905,3.0002,90020.0
2015-08-31 11:00:00,3.07,3.11,3.07,3.11,11130.0,2.9712,3.0099,2.9712,3.0099,11130.0
2015-08-31 11:30:00,3.1,3.14,3.09,3.13,125430.0,3.0002,3.0389,2.9905,3.0293,125430.0
2015-08-31 12:00:00,3.14,3.16,3.13,3.16,91350.0,3.0389,3.0583,3.0293,3.0583,91350.0
2015-08-31 12:30:00,3.15,3.15,3.14,3.14,108520.0,3.0486,3.0486,3.0389,3.0389,108520.0
2015-08-31 13:00:00,3.15,3.15,3.12,3.12,15500.0,3.0486,3.0486,3.0196,3.0196,15500.0
2015-08-31 13:30:00,3.11,3.11,3.1,3.1,52720.0,3.0099,3.0099,3.0002,3.0002,52720.0
2015-08-31 14:00:00,3.09,3.09,3.07,3.08,73000.0,2.9905,2.9905,2.9712,2.9809,73000.0
2015-08-31 14:30:00,3.08,3.09,3.04,3.05,203170.0,2.9809,2.9905,2.9421,2.9518,203170.0
2015-08-31 15:00:00,3.07,3.08,3.05,3.05,48550.0,2.9712,2.9809,2.9518,2.9518,48550.0
2015-08-31 15:30:00,3.08,3.09,3.06,3.07,250650.0,2.9809,2.9905,2.9615,2.9712,250650.0
2015-09-01 09:30:00,3.0,3.0,2.83,2.9,586470.0,2.9034,2.9034,2.7389,2.8067,586470.0
2015-09-01 10:00:00,2.89,2.91,2.86,2.91,146380.0,2.797,2.8163,2.7679,2.8163,146380.0
2015-09-01 10:30:00,2.9,2.94,2.88,2.9,257340.0,2.8067,2.8454,2.7873,2.8067,257340.0
2015-09-01 11:00:00,2.9,2.93,2.88,2.91,341040.0,2.8067,2.8357,2.7873,2.8163,341040.0
2015-09-01 11:30:00,2.9,2.91,2.9,2.9,15200.0,2.8067,2.8163,2.8067,2.8067,15200.0
2015-09-01 12:00:00,2.89,2.89,2.86,2.86,284490.0,2.797,2.797,2.7679,2.7679,284490.0
2015-09-01 12:30:00,2.85,2.86,2.82,2.82,440790.0,2.7583,2.7679,2.7292,2.7292,440790.0
2015-09-01 13:00:00,2.83,2.85,2.8,2.85,193810.0,2.7389,2.7583,2.7099,2.7583,193810.0
2015-09-01 13:30:00,2.84,2.86,2.84,2.85,669050.0,2.7486,2.7679,2.7486,2.7583,669050.0
2015-09-01 14:00:00,2.85,2.85,2.79,2.81,304990.0,2.7583,2.7583,2.7002,2.7196,304990.0
2015-09-01 14:30:00,2.81,2.85,2.81,2.81,168850.0,2.7196,2.7583,2.7196,2.7196,168850.0
2015-09-01 15:00:00,2.8,2.81,2.77,2.77,286450.0,2.7099,2.7196,2.6808,2.6808,286450.0
2015-09-01 15:30:00,2.78,2.8,2.73,2.77,691210.0,2.6905,2.7099,2.6421,2.6808,691210.0
2015-09-02 09:30:00,2.84,2.88,2.84,2.86,442520.0,2.7486,2.7873,2.7486,2.7679,442520.0
2015-09-02 10:00:00,2.86,2.88,2.84,2.85,99410.0,2.7679,2.7873,2.7486,2.7583,99410.0
2015-09-02 10:30:00,2.81,2.84,2.81,2.84,403150.0,2.7196,2.7486,2.7196,2.7486,403150.0
2015-09-02 11:00:00,2.84,2.87,2.83,2.86,59520.0,2.7486,2.7776,2.7389,2.7679,59520.0
2015-09-02 11:30:00,2.85,2.86,2.83,2.84,115200.0,2.7583,2.7679,2.7389,2.7486,115200.0
2015-09-02 12:00:00,2.84,2.84,2.82,2.84,37000.0,2.7486,2.7486,2.7292,2.7486,37000.0
2015-09-02 12:30:00,2.85,2.89,2.85,2.89,158600.0,2.7583,2.797,2.7583,2.797,158600.0
2015-09-02 13:00:00,2.9,2.91,2.88,2.91,180000.0,2.8067,2.8163,2.7873,2.8163,180000.0
2015-09-02 13:30:00,2.91,2.91,2.89,2.89,38820.0,2.8163,2.8163,2.797,2.797,38820.0
2015-09-02 14:00:00,2.88,2.92,2.88,2.91,135700.0,2.7873,2.826,2.7873,2.8163,135700.0
2015-09-02 14:30:00,2.9,2.9,2.86,2.89,71500.0,2.8067,2.8067,2.7679,2.797,71500.0
2015-09-02 15:00:00,2.9,2.9,2.88,2.9,120490.0,2.8067,2.8067,2.7873,2.8067,120490.0
2015-09-02 15:30:00,2.9,2.97,2.9,2.97,190780.0,2.8067,2.8744,2.8067,2.8744,190780.0
2015-09-03 09:30:00,3.0,3.05,2.98,3.03,634320.0,2.9034,2.9518,2.8841,2.9325,634320.0
2015-09-03 10:00:00,3.02,3.06,3.01,3.06,545160.0,2.9228,2.9615,2.9131,2.9615,545160.0
2015-09-03 10:30:00,3.06,3.07,3.04,3.07,216290.0,2.9615,2.9712,2.9421,2.9712,216290.0
2015-09-03 11:00:00,3.07,3.08,3.05,3.05,164000.0,2.9712,2.9809,2.9518,2.9518,164000.0
2015-09-03 11:30:00,3.05,3.05,3.03,3.03,179450.0,2.9518,2.9518,2.9325,2.9325,179450.0
2015-09-03 12:00:00,3.04,3.06,3.04,3.05,83500.0,2.9421,2.9615,2.9421,2.9518,83500.0
2015-09-03 12:30:00,3.05,3.05,3.01,3.02,177650.0,2.9518,2.9518,2.9131,2.9228,177650.0
2015-09-03 13:00:00,3.0,3.01,2.98,3.01,79500.0,2.9034,2.9131,2.8841,2.9131,79500.0
2015-09-03 13:30:00,2.99,2.99,2.97,2.97,46350.0,2.8938,2.8938,2.8744,2.8744,46350.0
2015-09-03 14:00:00,2.96,2.98,2.96,2.98,106520.0,2.8647,2.8841,2.8647,2.8841,106520.0
2015-09-03 14:30:00,2.99,3.01,2.98,2.99,78500.0,2.8938,2.9131,2.8841,2.8938,78500.0
2015-09-03 15:00:00,2.99,3.0,2.97,2.97,67050.0,2.8938,2.9034,2.8744,2.8744,67050.0
2015-09-03 15:30:00,2.97,2.99,2.95,2.97,136940.0,2.8744,2.8938,2.855,2.8744,136940.0
2015-09-04 09:30:00,2.85,2.89,2.83,2.83,435440.0,2.7583,2.797,2.7389,2.7389,435440.0
2015-09-04 10:00:00,2.84,2.87,2.84,2.86,79300.0,2.7486,2.7776,2.7486,2.7679,79300.0
2015-09-04 10:30:00,2.89,2.89,2.85,2.85,304050.0,2.797,2.797,2.7583,2.7583,304050.0
2015-09-04 11:00:00,2.86,2.86,2.84,2.86,18630.0,2.7679,2.7679,2.7486,2.7679,18630.0
2015-09-04 11:30:00,2.84,2.86,2.84,2.85,50550.0,2.7486,2.7679,2.7486,2.7583,50550.0
2015-09-04 12:00:00,2.85,2.86,2.83,2.83,33260.0,2.7583,2.7679,2.7389,2.7389,33260.0
2015-09-04 12:30:00,2.83,2.83,2.82,2.82,51320.0,2.7389,2.7389,2.7292,2.7292,51320.0
2015-09-04 13:00:00,2.81,2.82,2.81,2.82,24500.0,2.7196,2.7292,2.7196,2.7292,24500.0
2015-09-04 13:30:00,2.82,2.82,2.82,2.82,15390.0,2.7292,2.7292,2.7292,2.7292,15390.0
2015-09-04 14:00:00,2.81,2.81,2.8,2.8,107560.0,2.7196,2.7196,2.7099,2.7099,107560.0
2015-09-04 14:30:00,2.8,2.83,2.79,2.81,65150.0,2.7099,2.7389,2.7002,2.7196,65150.0
2015-09-04 15:00:00,2.83,2.84,2.82,2.82,55830.0,2.7389,2.7486,2.7292,2.7292,55830.0
2015-09-04 15:30:00,2.83,2.87,2.83,2.84,210180.0,2.7389,2.7776,2.7389,2.7486,210180.0
2015-09-08 09:30:00,3.0,3.05,2.99,3.02,328150.0,2.9034,2.9518,2.8938,2.9228,328150.0
2015-09-08 10:00:00,3.02,3.03,2.99,3.01,107730.0,2.9228,2.9325,2.8938,2.9131,107730.0
2015-09-08 10:30:00,3.01,3.01,2.98,3.0,243900.0,2.9131,2.9131,2.8841,2.9034,243900.0
2015-09-08 11:00:00,2.99,3.01,2.99,3.01,29400.0,2.8938,2.9131,2.8938,2.9131,29400.0
2015-09-08 11:30:00,3.01,3.01,2.99,2.99,30150.0,2.9131,2.9131,2.8938,2.8938,30150.0
2015-09-08 12:00:00,2.98,3.01,2.98,3.01,76000.0,2.8841,2.9131,2.8841,2.9131,76000.0
2015-09-08 12:30:00,3.02,3.02,3.0,3.0,22500.0,2.9228,2.9228,2.9034,2.9034,22500.0
2015-09-08 13:00:00,2.99,2.99,2.97,2.97,32750.0,2.8938,2.8938,2.8744,2.8744,32750.0
2015-09-08 13:30:00,3.0,3.01,2.99,3.01,9520.0,2.9034,2.9131,2.8938,2.9131,9520.0
2015-09-08 14:00:00,3.01,3.03,3.01,3.03,34500.0,2.9131,2.9325,2.9131,2.9325,34500.0
2015-09-08 14:30:00,3.03,3.05,3.03,3.04,67640.0,2.9325,2.9518,2.9325,2.9421,67640.0
2015-09-08 15:00:00,3.04,3.05,3.03,3.05,28570.0,2.9421,2.9518,2.9325,2.9518,28570.0
2015-09-08 15:30:00,3.05,3.07,3.05,3.06,426970.0,2.9518,2.9712,2.9518,2.9615,426970.0
2015-09-09 09:30:00,3.17,3.17,3.12,3.13,689250.0,3.068,3.068,3.0196,3.0293,689250.0
2015-09-09 10:00:00,3.14,3.14,3.09,3.1,203750.0,3.0389,3.0389,2.9905,3.0002,203750.0
2015-09-09 10:30:00,3.1,3.11,3.07,3.08,112370.0,3.0002,3.0099,2.9712,2.9809,112370.0
2015-09-09 11:00:00,3.09,3.1,3.08,3.09,140500.0,2.9905,3.0002,2.9809,2.9905,140500.0
2015-09-09 11:30:00,3.09,3.09,3.07,3.09,114150.0,2.9905,2.9905,2.9712,2.9905,114150.0
2015-09-09 12:00:00,3.09,3.12,3.09,3.11,145900.0,2.9905,3.0196,2.9905,3.0099,145900.0
2015-09-09 12:30:00,3.12,3.12,3.09,3.09,258100.0,3.0196,3.0196,2.9905,2.9905,258100.0
2015-09-09 13:00:00,3.1,3.13,3.09,3.09,596600.0,3.0002,3.0293,2.9905,2.9905,596600.0
2015-09-09 13:30:00,3.08,3.08,3.04,3.04,132100.0,2.9809,2.9809,2.9421,2.9421,132100.0
2015-09-09 14:00:00,3.03,3.05,3.03,3.03,63610.0,2.9325,2.9518,2.9325,2.9325,63610.0
2015-09-09 14:30:00,3.03,3.03,3.0,3.03,74500.0,2.9325,2.9325,2.9034,2.9325,74500.0
2015-09-09 15:00:00,3.01,3.04,3.0,3.0,136430.0,2.9131,2.9421,2.9034,2.9034,136430.0
2015-09-09 15:30:00,2.99,2.99,2.93,2.95,303270.0,2.8938,2.8938,2.8357,2.855,303270.0
2015-09-10 09:30:00,2.94,2.99,2.93,2.96,245250.0,2.8454,2.8938,2.8357,2.8647,245250.0
2015-09-10 10:00:00,2.96,2.96,2.93,2.96,221240.0,2.8647,2.8647,2.8357,2.8647,221240.0
2015-09-10 10:30:00,2.99,3.04,2.99,3.03,268530.0,2.8938,2.9421,2.8938,2.9325,268530.0
2015-09-10 11:00:00,3.02,3.02,2.97,2.99,81500.0,2.9228,2.9228,2.8744,2.8938,81500.0
2015-09-10 11:30:00,3.0,3.02,2.99,3.01,80780.0,2.9034,2.9228,2.8938,2.9131,80780.0
2015-09-10 12:00:00,3.03,3.04,3.01,3.01,18500.0,2.9325,2.9421,2.9131,2.9131,18500.0
2015-09-10 12:30:00,3.03,3.03,3.02,3.03,12250.0,2.9325,2.9325,2.9228,2.9325,12250.0
2015-09-10 13:00:00,3.02,3.06,3.02,3.06,27800.0,2.9228,2.9615,2.9228,2.9615,27800.0
2015-09-10 13:30:00,3.07,3.09,3.06,3.06,315020.0,2.9712,2.9905,2.9615,2.9615,315020.0
2015-09-10 14:00:00,3.07,3.07,3.04,3.05,120490.0,2.9712,2.9712,2.9421,2.9518,120490.0
2015-09-10 14:30:00,3.05,3.07,3.03,3.03,100840.0,2.9518,2.9712,2.9325,2.9325,100840.0
2015-09-10 15:00:00,3.03,3.04,3.02,3.02,291200.0,2.9325,2.9421,2.9228,2.9228,291200.0
2015-09-10 15:30:00,3.0,3.04,3.0,3.03,106530.0,2.9034,2.9421,2.9034,2.9325,106530.0
2015-09-11 09:30:00,2.99,3.0,2.97,2.99,219180.0,2.8938,2.9034,2.8744,2.8938,219180.0
2015-09-11 10:00:00,2.98,3.01,2.98,3.0,43250.0,2.8841,2.9131,2.8841,2.9034,43250.0
2015-09-11 10:30:00,3.0,3.01,2.99,2.99,96000.0,2.9034,2.9131,2.8938,2.8938,96000.0
2015-09-11 11:00:00,2.99,3.0,2.98,3.0,31800.0,2.8938,2.9034,2.8841,2.9034,31800.0
2015-09-11 11:30:00,3.0,3.02,3.0,3.02,47250.0,2.9034,2.9228,2.9034,2.9228,47250.0
2015-09-11 12:00:00,3.04,3.05,3.04,3.04,54000.0,2.9421,2.9518,2.9421,2.9421,54000.0
2015-09-11 12:30:00,3.03,3.05,3.03,3.05,19220.0,2.9325,2.9518,2.9325,2.9518,19220.0
2015-09-11 13:00:00,3.05,3.05,3.03,3.03,110000.0,2.9518,2.9518,2.9325,2.9325,110000.0
2015-09-11 13:30:00,3.03,3.03,3.03,3.03,41830.0,2.9325,2.9325,2.9325,2.9325,41830.0
2015-09-11 14:00:00,3.03,3.03,3.03,3.03,1000.0,2.9325,2.9325,2.9325,2.9325,1000.0
2015-09-11 14:30:00,3.05,3.06,3.05,3.06,28520.0,2.9518,2.9615,2.9518,2.9615,28520.0
2015-09-11 15:00:00,3.07,3.07,3.06,3.06,56070.0,2.9712,2.9712,2.9615,2.9615,56070.0
2015-09-11 15:30:00,3.06,3.08,3.06,3.08,198980.0,2.9615,2.9809,2.9615,2.9809,198980.0
2015-09-14 09:30:00,3.11,3.11,3.05,3.05,214250.0,3.0099,3.0099,2.9518,2.9518,214250.0
2015-09-14 10:00:00,3.05,3.08,3.05,3.07,63000.0,2.9518,2.9809,2.9518,2.9712,63000.0
2015-09-14 10:30:00,3.07,3.08,3.06,3.07,100400.0,2.9712,2.9809,2.9615,2.9712,100400.0
2015-09-14 11:00:00,3.08,3.08,3.06,3.06,31780.0,2.9809,2.9809,2.9615,2.9615,31780.0
2015-09-14 11:30:00,3.05,3.06,3.04,3.05,72270.0,2.9518,2.9615,2.9421,2.9518,72270.0
2015-09-14 12:00:00,3.04,3.05,3.04,3.05,57340.0,2.9421,2.9518,2.9421,2.9518,57340.0
2015-09-14 12:30:00,3.05,3.06,3.04,3.05,50860.0,2.9518,2.9615,2.9421,2.9518,50860.0
2015-09-14 13:00:00,3.05,3.05,3.04,3.04,30080.0,2.9518,2.9518,2.9421,2.9421,30080.0
2015-09-14 13:30:00,3.05,3.07,3.05,3.06,41700.0,2.9518,2.9712,2.9518,2.9615,41700.0
2015-09-14 14:00:00,3.06,3.07,3.06,3.06,7510.0,2.9615,2.9712,2.9615,2.9615,7510.0
2015-09-14 14:30:00,3.06,3.07,3.06,3.07,10900.0,2.9615,2.9712,2.9615,2.9712,10900.0
2015-09-14 15:00:00,3.05,3.06,3.04,3.05,34500.0,2.9518,2.9615,2.9421,2.9518,34500.0
2015-09-14 15:30:00,3.05,3.06,3.04,3.05,219070.0,2.9518,2.9615,2.9421,2.9518,219070.0
2015-09-15 09:30:00,3.08,3.1,3.06,3.09,363200.0,2.9809,3.0002,2.9615,2.9905,363200.0
2015-09-15 10:00:00,3.09,3.13,3.09,3.12,72430.0,2.9905,3.0293,2.9905,3.0196,72430.0
2015-09-15 10:30:00,3.12,3.15,3.12,3.14,172660.0,3.0196,3.0486,3.0196,3.0389,172660.0
2015-09-15 11:00:00,3.14,3.15,3.14,3.15,238100.0,3.0389,3.0486,3.0389,3.0486,238100.0
2015-09-15 11:30:00,3.14,3.15,3.13,3.14,38200.0,3.0389,3.0486,3.0293,3.0389,38200.0
2015-09-15 12:00:00,3.14,3.16,3.14,3.15,42060.0,3.0389,3.0583,3.0389,3.0486,42060.0
2015-09-15 12:30:00,3.15,3.15,3.14,3.14,84000.0,3.0486,3.0486,3.0389,3.0389,84000.0
2015-09-15 13:00:00,3.14,3.16,3.14,3.16,23500.0,3.0389,3.0583,3.0389,3.0583,23500.0
2015-09-15 13:30:00,3.16,3.18,3.16,3.17,176600.0,3.0583,3.0776,3.0583,3.068,176600.0
2015-09-15 14:00:00,3.17,3.18,3.17,3.17,54300.0,3.068,3.0776,3.068,3.068,54300.0
2015-09-15 14:30:00,3.17,3.19,3.17,3.19,76260.0,3.068,3.0873,3.068,3.0873,76260.0
2015-09-15 15:00:00,3.19,3.2,3.19,3.19,46500.0,3.0873,3.097,3.0873,3.0873,46500.0
2015-09-15 15:30:00,3.19,3.19,3.17,3.17,316830.0,3.0873,3.0873,3.068,3.068,316830.0
2015-09-16 09:30:00,3.2,3.2,3.16,3.16,283720.0,3.097,3.097,3.0583,3.0583,283720.0
2015-09-16 10:00:00,3.16,3.18,3.15,3.17,47950.0,3.0583,3.0776,3.0486,3.068,47950.0
2015-09-16 10:30:00,3.17,3.18,3.16,3.17,18700.0,3.068,3.0776,3.0583,3.068,18700.0
2015-09-16 11:00:00,3.17,3.21,3.16,3.2,21000.0,3.068,3.1067,3.0583,3.097,21000.0
2015-09-16 11:30:00,3.21,3.21,3.2,3.21,39520.0,3.1067,3.1067,3.097,3.1067,39520.0
2015-09-16 12:00:00,3.21,3.22,3.2,3.21,230400.0,3.1067,3.1164,3.097,3.1067,230400.0
2015-09-16 12:30:00,3.21,3.22,3.21,3.21,41750.0,3.1067,3.1164,3.1067,3.1067,41750.0
2015-09-16 13:00:00,3.2,3.2,3.19,3.19,65000.0,3.097,3.097,3.0873,3.0873,65000.0
2015-09-16 13:30:00,3.19,3.21,3.19,3.21,27630.0,3.0873,3.1067,3.0873,3.1067,27630.0
2015-09-16 14:00:00,3.2,3.2,3.17,3.17,37300.0,3.097,3.097,3.068,3.068,37300.0
2015-09-16 14:30:00,3.18,3.2,3.18,3.2,78790.0,3.0776,3.097,3.0776,3.097,78790.0
2015-09-16 15:00:00,3.2,3.21,3.2,3.21,52130.0,3.097,3.1067,3.097,3.1067,52130.0
2015-09-16 15:30:00,3.21,3.22,3.2,3.21,156640.0,3.1067,3.1164,3.097,3.1067,156640.0
2015-09-17 09:30:00,3.18,3.18,3.15,3.17,105200.0,3.0776,3.0776,3.0486,3.068,105200.0
2015-09-17 10:00:00,3.16,3.18,3.16,3.18,8890.0,3.0583,3.0776,3.0583,3.0776,8890.0
2015-09-17 10:30:00,3.16,3.17,3.16,3.17,59580.0,3.0583,3.068,3.0583,3.068,59580.0
2015-09-17 11:00:00,3.17,3.18,3.17,3.17,50540.0,3.068,3.0776,3.068,3.068,50540.0
2015-09-17 11:30:00,3.17,3.17,3.16,3.17,59990.0,3.068,3.068,3.0583,3.068,59990.0
2015-09-17 12:00:00,3.17,3.18,3.16,3.18,138910.0,3.068,3.0776,3.0583,3.0776,138910.0
2015-09-17 12:30:00,3.18,3.18,3.16,3.18,37900.0,3.0776,3.0776,3.0583,3.0776,37900.0
2015-09-17 13:00:00,3.18,3.19,3.17,3.18,73500.0,3.0776,3.0873,3.068,3.0776,73500.0
2015-09-17 13:30:00,3.19,3.19,3.18,3.19,120620.0,3.0873,3.0873,3.0776,3.0873,120620.0
2015-09-17 14:00:00,3.19,3.23,3.12,3.18,545270.0,3.0873,3.126,3.0196,3.0776,545270.0
2015-09-17 14:30:00,3.19,3.29,3.19,3.27,520220.0,3.0873,3.1841,3.0873,3.1647,520220.0
2015-09-17 15:00:00,3.27,3.28,3.15,3.18,336430.0,3.1647,3.1744,3.0486,3.0776,336430.0
2015-09-17 15:30:00,3.18,3.21,3.13,3.14,299990.0,3.0776,3.1067,3.0293,3.0389,299990.0
2015-09-18 09:30:00,3.0,3.06,3.0,3.04,252210.0,2.9034,2.9615,2.9034,2.9421,252210.0
2015-09-18 10:00:00,3.05,3.1,3.04,3.1,195090.0,2.9518,3.0002,2.9421,3.0002,195090.0
2015-09-18 10:30:00,3.09,3.09,3.06,3.09,43900.0,2.9905,2.9905,2.9615,2.9905,43900.0
2015-09-18 11:00:00,3.1,3.1,3.09,3.1,55250.0,3.0002,3.0002,2.9905,3.0002,55250.0
2015-09-18 11:30:00,3.08,3.12,3.08,3.1,57500.0,2.9809,3.0196,2.9809,3.0002,57500.0
2015-09-18 12:00:00,3.08,3.08,3.05,3.05,116630.0,2.9809,2.9809,2.9518,2.9518,116630.0
2015-09-18 12:30:00,3.06,3.06,3.04,3.05,26150.0,2.9615,2.9615,2.9421,2.9518,26150.0
2015-09-18 13:00:00,3.05,3.07,3.03,3.03,29500.0,2.9518,2.9712,2.9325,2.9325,29500.0
2015-09-18 13:30:00,3.04,3.04,3.01,3.01,88230.0,2.9421,2.9421,2.9131,2.9131,88230.0
2015-09-18 14:00:00,3.01,3.05,3.01,3.05,54000.0,2.9131,2.9518,2.9131,2.9518,54000.0
2015-09-18 14:30:00,3.05,3.07,3.03,3.05,97260.0,2.9518,2.9712,2.9325,2.9518,97260.0
2015-09-18 15:00:00,3.06,3.06,3.02,3.03,192620.0,2.9615,2.9615,2.9228,2.9325,192620.0
2015-09-18 15:30:00,3.03,3.03,3.0,3.02,352960.0,2.9325,2.9325,2.9034,2.9228,352960.0
2015-09-21 09:30:00,3.08,3.1,3.06,3.08,172560.0,2.9809,3.0002,2.9615,2.9809,172560.0
2015-09-21 10:00:00,3.08,3.1,3.08,3.1,71960.0,2.9809,3.0002,2.9809,3.0002,71960.0
2015-09-21 10:30:00,3.11,3.14,3.11,3.14,58490.0,3.0099,3.0389,3.0099,3.0389,58490.0
2015-09-21 11:00:00,3.12,3.14,3.12,3.13,71430.0,3.0196,3.0389,3.0196,3.0293,71430.0
2015-09-21 11:30:00,3.11,3.11,3.09,3.09,96900.0,3.0099,3.0099,2.9905,2.9905,96900.0
2015-09-21 12:00:00,3.09,3.09,3.07,3.08,57300.0,2.9905,2.9905,2.9712,2.9809,57300.0
2015-09-21 12:30:00,3.07,3.07,3.03,3.04,84970.0,2.9712,2.9712,2.9325,2.9421,84970.0
2015-09-21 13:00:00,3.05,3.07,3.05,3.07,285150.0,2.9518,2.9712,2.9518,2.9712,285150.0
2015-09-21 13:30:00,3.09,3.1,3.09,3.09,9610.0,2.9905,3.0002,2.9905,2.9905,9610.0
2015-09-21 14:00:00,3.1,3.1,3.07,3.09,50050.0,3.0002,3.0002,2.9712,2.9905,50050.0
2015-09-21 14:30:00,3.09,3.13,3.09,3.13,50300.0,2.9905,3.0293,2.9905,3.0293,50300.0
2015-09-21 15:00:00,3.13,3.13,3.11,3.11,6000.0,3.0293,3.0293,3.0099,3.0099,6000.0
2015-09-21 15:30:00,3.11,3.11,3.09,3.11,157970.0,3.0099,3.0099,2.9905,3.0099,157970.0
2015-09-22 09:30:00,2.97,3.0,2.96,2.98,218210.0,2.8744,2.9034,2.8647,2.8841,218210.0
2015-09-22 10:00:00,2.99,2.99,2.95,2.96,78720.0,2.8938,2.8938,2.855,2.8647,78720.0
2015-09-22 10:30:00,2.96,2.96,2.92,2.93,151540.0,2.8647,2.8647,2.826,2.8357,151540.0
2015-09-22 11:00:00,2.93,2.95,2.93,2.94,121700.0,2.8357,2.855,2.8357,2.8454,121700.0
2015-09-22 11:30:00,2.94,2.95,2.93,2.94,126540.0,2.8454,2.855,2.8357,2.8454,126540.0
2015-09-22 12:00:00,2.93,2.96,2.93,2.93,93820.0,2.8357,2.8647,2.8357,2.8357,93820.0
2015-09-22 12:30:00,2.94,2.94,2.91,2.91,144680.0,2.8454,2.8454,2.8163,2.8163,144680.0
2015-09-22 13:00:00,2.91,2.93,2.9,2.9,107250.0,2.8163,2.8357,2.8067,2.8067,107250.0
2015-09-22 13:30:00,2.9,2.93,2.9,2.93,89650.0,2.8067,2.8357,2.8067,2.8357,89650.0
2015-09-22 14:00:00,2.93,2.93,2.91,2.91,34520.0,2.8357,2.8357,2.8163,2.8163,34520.0
2015-09-22 14:30:00,2.92,2.94,2.92,2.94,59200.0,2.826,2.8454,2.826,2.8454,59200.0
2015-09-22 15:00:00,2.94,2.95,2.92,2.95,234120.0,2.8454,2.855,2.826,2.855,234120.0
2015-09-22 15:30:00,2.96,2.98,2.96,2.97,247100.0,2.8647,2.8841,2.8647,2.8744,247100.0
2015-09-23 09:30:00,2.98,2.98,2.95,2.96,279350.0,2.8841,2.8841,2.855,2.8647,279350.0
2015-09-23 10:00:00,2.98,2.98,2.97,2.98,92220.0,2.8841,2.8841,2.8744,2.8841,92220.0
2015-09-23 10:30:00,3.0,3.0,2.98,3.0,34510.0,2.9034,2.9034,2.8841,2.9034,34510.0
2015-09-23 11:00:00,3.0,3.0,2.96,2.97,10000.0,2.9034,2.9034,2.8647,2.8744,10000.0
2015-09-23 11:30:00,2.96,2.96,2.94,2.94,7640.0,2.8647,2.8647,2.8454,2.8454,7640.0
2015-09-23 12:00:00,2.94,2.95,2.93,2.95,196160.0,2.8454,2.855,2.8357,2.855,196160.0
2015-09-23 12:30:00,2.95,2.96,2.95,2.96,7500.0,2.855,2.8647,2.855,2.8647,7500.0
2015-09-23 13:00:00,2.97,2.98,2.96,2.96,25500.0,2.8744,2.8841,2.8647,2.8647,25500.0
2015-09-23 13:30:00,2.96,2.99,2.96,2.99,117680.0,2.8647,2.8938,2.8647,2.8938,117680.0
2015-09-23 14:00:00,2.99,3.01,2.99,2.99,106430.0,2.8938,2.9131,2.8938,2.8938,106430.0
2015-09-23 14:30:00,3.0,3.0,2.97,2.98,27570.0,2.9034,2.9034,2.8744,2.8841,27570.0
2015-09-23 15:00:00,2.97,2.99,2.97,2.97,114500.0,2.8744,2.8938,2.8744,2.8744,114500.0
2015-09-23 15:30:00,2.98,2.99,2.98,2.98,119650.0,2.8841,2.8938,2.8841,2.8841,119650.0
2015-09-24 09:30:00,2.89,2.92,2.85,2.87,325370.0,2.797,2.826,2.7583,2.7776,325370.0
2015-09-24 10:00:00,2.87,2.88,2.85,2.86,69500.0,2.7776,2.7873,2.7583,2.7679,69500.0
2015-09-24 10:30:00,2.86,2.86,2.84,2.85,132900.0,2.7679,2.7679,2.7486,2.7583,132900.0
2015-09-24 11:00:00,2.84,2.87,2.83,2.87,99580.0,2.7486,2.7776,2.7389,2.7776,99580.0
2015-09-24 11:30:00,2.88,2.88,2.86,2.88,198030.0,2.7873,2.7873,2.7679,2.7873,198030.0
2015-09-24 12:00:00,2.88,2.91,2.88,2.91,211540.0,2.7873,2.8163,2.7873,2.8163,211540.0
2015-09-24 12:30:00,2.91,2.93,2.88,2.88,68300.0,2.8163,2.8357,2.7873,2.7873,68300.0
2015-09-24 13:00:00,2.88,2.89,2.87,2.87,103000.0,2.7873,2.797,2.7776,2.7776,103000.0
2015-09-24 13:30:00,2.88,2.91,2.88,2.91,59220.0,2.7873,2.8163,2.7873,2.8163,59220.0
2015-09-24 14:00:00,2.9,2.95,2.9,2.94,79360.0,2.8067,2.855,2.8067,2.8454,79360.0
2015-09-24 14:30:00,2.94,2.99,2.93,2.99,88380.0,2.8454,2.8938,2.8357,2.8938,88380.0
2015-09-24 15:00:00,2.97,2.97,2.94,2.97,112540.0,2.8744,2.8744,2.8454,2.8744,112540.0
2015-09-24 15:30:00,2.99,3.0,2.96,2.98,131110.0,2.8938,2.9034,2.8647,2.8841,131110.0
2015-09-25 09:30:00,3.02,3.07,3.02,3.06,316220.0,2.9228,2.9712,2.9228,2.9615,316220.0
2015-09-25 10:00:00,3.05,3.05,3.02,3.03,51510.0,2.9518,2.9518,2.9228,2.9325,51510.0
2015-09-25 10:30:00,3.03,3.06,3.03,3.06,172380.0,2.9325,2.9615,2.9325,2.9615,172380.0
2015-09-25 11:00:00,3.05,3.06,3.05,3.06,53520.0,2.9518,2.9615,2.9518,2.9615,53520.0
2015-09-25 11:30:00,3.05,3.05,3.03,3.03,86000.0,2.9518,2.9518,2.9325,2.9325,86000.0
2015-09-25 12:00:00,3.03,3.03,3.01,3.02,56950.0,2.9325,2.9325,2.9131,2.9228,56950.0
2015-09-25 12:30:00,3.03,3.05,3.03,3.05,68600.0,2.9325,2.9518,2.9325,2.9518,68600.0
2015-09-25 13:00:00,3.05,3.07,3.05,3.06,50430.0,2.9518,2.9712,2.9518,2.9615,50430.0
2015-09-25 13:30:00,3.05,3.05,3.04,3.05,69800.0,2.9518,2.9518,2.9421,2.9518,69800.0
2015-09-25 14:00:00,3.05,3.07,3.0,3.0,61070.0,2.9518,2.9712,2.9034,2.9034,61070.0
2015-09-25 14:30:00,3.0,3.0,2.96,2.97,459550.0,2.9034,2.9034,2.8647,2.8744,459550.0
2015-09-25 15:00:00,2.97,2.97,2.92,2.97,282460.0,2.8744,2.8744,2.826,2.8744,282460.0
2015-09-25 15:30:00,2.96,2.99,2.96,2.97,267610.0,2.8647,2.8938,2.8647,2.8744,267610.0
2015-09-28 09:30:00,2.91,2.93,2.88,2.88,279370.0,2.8163,2.8357,2.7873,2.7873,279370.0
2015-09-28 10:00:00,2.88,2.89,2.86,2.89,290630.0,2.7873,2.797,2.7679,2.797,290630.0
2015-09-28 10:30:00,2.88,2.89,2.86,2.88,45760.0,2.7873,2.797,2.7679,2.7873,45760.0
2015-09-28 11:00:00,2.89,2.89,2.85,2.85,73680.0,2.797,2.797,2.7583,2.7583,73680.0
2015-09-28 11:30:00,2.84,2.85,2.82,2.82,281680.0,2.7486,2.7583,2.7292,2.7292,281680.0
2015-09-28 12:00:00,2.82,2.83,2.81,2.83,145940.0,2.7292,2.7389,2.7196,2.7389,145940.0
2015-09-28 12:30:00,2.82,2.82,2.8,2.82,202020.0,2.7292,2.7292,2.7099,2.7292,202020.0
2015-09-28 13:00:00,2.81,2.83,2.81,2.81,197190.0,2.7196,2.7389,2.7196,2.7196,197190.0
2015-09-28 13:30:00,2.81,2.83,2.79,2.8,385430.0,2.7196,2.7389,2.7002,2.7099,385430.0
2015-09-28 14:00:00,2.8,2.8,2.78,2.79,135690.0,2.7099,2.7099,2.6905,2.7002,135690.0
2015-09-28 14:30:00,2.79,2.81,2.77,2.77,34660.0,2.7002,2.7196,2.6808,2.6808,34660.0
2015-09-28 15:00:00,2.77,2.78,2.76,2.76,336910.0,2.6808,2.6905,2.6712,2.6712,336910.0
2015-09-28 15:30:00,2.76,2.8,2.76,2.76,259320.0,2.6712,2.7099,2.6712,2.6712,259320.0
2015-09-29 09:30:00,2.78,2.79,2.75,2.79,313890.0,2.6905,2.7002,2.6615,2.7002,313890.0
2015-09-29 10:00:00,2.8,2.83,2.78,2.83,225020.0,2.7099,2.7389,2.6905,2.7389,225020.0
2015-09-29 10:30:00,2.84,2.84,2.79,2.8,101900.0,2.7486,2.7486,2.7002,2.7099,101900.0
2015-09-29 11:00:00,2.8,2.8,2.77,2.79,54000.0,2.7099,2.7099,2.6808,2.7002,54000.0
2015-09-29 11:30:00,2.8,2.8,2.77,2.79,54000.0,2.7099,2.7099,2.6808,2.7002,54000.0
2015-09-29 12:00:00,2.76,2.76,2.73,2.76,211520.0,2.6712,2.6712,2.6421,2.6712,211520.0
2015-09-29 12:30:00,2.76,2.76,2.72,2.72,66500.0,2.6712,2.6712,2.6324,2.6324,66500.0
2015-09-29 13:00:00,2.73,2.75,2.73,2.75,44290.0,2.6421,2.6615,2.6421,2.6615,44290.0
2015-09-29 13:30:00,2.75,2.75,2.75,2.75,41000.0,2.6615,2.6615,2.6615,2.6615,41000.0
2015-09-29 14:00:00,2.74,2.75,2.72,2.75,34230.0,2.6518,2.6615,2.6324,2.6615,34230.0
2015-09-29 14:30:00,2.74,2.75,2.71,2.71,141490.0,2.6518,2.6615,2.6228,2.6228,141490.0
2015-09-29 15:00:00,2.7,2.7,2.67,2.67,261200.0,2.6131,2.6131,2.5841,2.5841,261200.0
2015-09-29 15:30:00,2.67,2.74,2.67,2.73,480850.0,2.5841,2.6518,2.5841,2.6421,480850.0
2015-09-30 09:30:00,2.83,2.86,2.82,2.85,324030.0,2.7389,2.7679,2.7292,2.7583,324030.0
2015-09-30 10:00:00,2.84,2.88,2.84,2.88,111100.0,2.7486,2.7873,2.7486,2.7873,111100.0
2015-09-30 10:30:00,2.89,2.9,2.87,2.87,109240.0,2.797,2.8067,2.7776,2.7776,109240.0
2015-09-30 11:00:00,2.87,2.88,2.86,2.86,84500.0,2.7776,2.7873,2.7679,2.7679,84500.0
2015-09-30 11:30:00,2.87,2.87,2.84,2.84,216580.0,2.7776,2.7776,2.7486,2.7486,216580.0
2015-09-30 12:00:00,2.84,2.84,2.81,2.83,109880.0,2.7486,2.7486,2.7196,2.7389,109880.0
2015-09-30 12:30:00,2.82,2.82,2.8,2.81,21740.0,2.7292,2.7292,2.7099,2.7196,21740.0
2015-09-30 13:00:00,2.82,2.84,2.82,2.84,69200.0,2.7292,2.7486,2.7292,2.7486,69200.0
2015-09-30 13:30:00,2.84,2.87,2.84,2.87,27500.0,2.7486,2.7776,2.7486,2.7776,27500.0
2015-09-30 14:00:00,2.85,2.85,2.85,2.85,2500.0,2.7583,2.7583,2.7583,2.7583,2500.0
2015-09-30 14:30:00,2.86,2.87,2.84,2.87,38150.0,2.7679,2.7776,2.7486,2.7776,38150.0
2015-09-30 15:00:00,2.87,2.87,2.85,2.85,65400.0,2.7776,2.7776,2.7583,2.7583,65400.0
2015-09-30 15:30:00,2.86,2.89,2.86,2.89,299810.0,2.7679,2.797,2.7679,2.797,299810.0
2015-10-01 09:30:00,2.91,2.91,2.83,2.83,135540.0,2.8163,2.8163,2.7389,2.7389,135540.0
2015-10-01 10:00:00,2.8,2.86,2.8,2.86,61100.0,2.7099,2.7679,2.7099,2.7679,61100.0
2015-10-01 10:30:00,2.84,2.84,2.81,2.81,107590.0,2.7486,2.7486,2.7196,2.7196,107590.0
2015-10-01 11:00:00,2.81,2.83,2.81,2.83,16650.0,2.7196,2.7389,2.7196,2.7389,16650.0
2015-10-01 11:30:00,2.83,2.83,2.79,2.79,90800.0,2.7389,2.7389,2.7002,2.7002,90800.0
2015-10-01 12:00:00,2.79,2.8,2.78,2.8,20600.0,2.7002,2.7099,2.6905,2.7099,20600.0
2015-10-01 12:30:00,2.8,2.81,2.8,2.81,55330.0,2.7099,2.7196,2.7099,2.7196,55330.0
2015-10-01 13:00:00,2.8,2.8,2.78,2.78,11330.0,2.7099,2.7099,2.6905,2.6905,11330.0
2015-10-01 13:30:00,2.79,2.82,2.79,2.82,164070.0,2.7002,2.7292,2.7002,2.7292,164070.0
2015-10-01 14:00:00,2.81,2.83,2.81,2.83,62550.0,2.7196,2.7389,2.7196,2.7389,62550.0
2015-10-01 14:30:00,2.84,2.86,2.83,2.86,28050.0,2.7486,2.7679,2.7389,2.7679,28050.0
2015-10-01 15:00:00,2.87,2.87,2.85,2.86,124500.0,2.7776,2.7776,2.7583,2.7679,124500.0
2015-10-01 15:30:00,2.86,2.89,2.84,2.89,143130.0,2.7679,2.797,2.7486,2.797,143130.0
2015-10-02 09:30:00,2.86,2.86,2.76,2.8,298420.0,2.7679,2.7679,2.6712,2.7099,298420.0
2015-10-02 10:00:00,2.79,2.82,2.76,2.78,164580.0,2.7002,2.7292,2.6712,2.6905,164580.0
2015-10-02 10:30:00,2.79,2.84,2.79,2.84,127000.0,2.7002,2.7486,2.7002,2.7486,127000.0
2015-10-02 11:00:00,2.84,2.85,2.82,2.82,130000.0,2.7486,2.7583,2.7292,2.7292,130000.0
2015-10-02 11:30:00,2.85,2.86,2.83,2.85,49500.0,2.7583,2.7679,2.7389,2.7583,49500.0
2015-10-02 12:00:00,2.85,2.89,2.85,2.88,83100.0,2.7583,2.797,2.7583,2.7873,83100.0
2015-10-02 12:30:00,2.9,2.93,2.9,2.92,148050.0,2.8067,2.8357,2.8067,2.826,148050.0
2015-10-02 13:00:00,2.93,2.96,2.92,2.93,97520.0,2.8357,2.8647,2.826,2.8357,97520.0
2015-10-02 13:30:00,2.94,2.94,2.91,2.93,54500.0,2.8454,2.8454,2.8163,2.8357,54500.0
2015-10-02 14:00:00,2.91,2.94,2.91,2.94,47420.0,2.8163,2.8454,2.8163,2.8454,47420.0
2015-10-02 14:30:00,2.94,2.95,2.94,2.94,205200.0,2.8454,2.855,2.8454,2.8454,205200.0
2015-10-02 15:00:00,2.94,2.99,2.94,2.99,80520.0,2.8454,2.8938,2.8454,2.8938,80520.0
2015-10-02 15:30:00,2.99,3.0,2.99,3.0,176540.0,2.8938,2.9034,2.8938,2.9034,176540.0
2015-10-05 09:30:00,3.05,3.1,3.05,3.09,252860.0,2.9518,3.0002,2.9518,2.9905,252860.0
2015-10-05 10:00:00,3.09,3.13,3.08,3.13,177670.0,2.9905,3.0293,2.9809,3.0293,177670.0
2015-10-05 10:30:00,3.13,3.13,3.11,3.12,137050.0,3.0293,3.0293,3.0099,3.0196,137050.0
2015-10-05 11:00:00,3.12,3.15,3.12,3.14,117550.0,3.0196,3.0486,3.0196,3.0389,117550.0
2015-10-05 11:30:00,3.13,3.14,3.13,3.14,60100.0,3.0293,3.0389,3.0293,3.0389,60100.0
2015-10-05 12:00:00,3.15,3.15,3.14,3.14,120570.0,3.0486,3.0486,3.0389,3.0389,120570.0
2015-10-05 12:30:00,3.15,3.16,3.15,3.15,81300.0,3.0486,3.0583,3.0486,3.0486,81300.0
2015-10-05 13:00:00,3.15,3.18,3.15,3.17,64360.0,3.0486,3.0776,3.0486,3.068,64360.0
2015-10-05 13:30:00,3.17,3.18,3.17,3.18,48350.0,3.068,3.0776,3.068,3.0776,48350.0
2015-10-05 14:00:00,3.18,3.19,3.17,3.19,62940.0,3.0776,3.0873,3.068,3.0873,62940.0
2015-10-05 14:30:00,3.2,3.21,3.19,3.19,81900.0,3.097,3.1067,3.0873,3.0873,81900.0
2015-10-05 15:00:00,3.19,3.2,3.18,3.19,143050.0,3.0873,3.097,3.0776,3.0873,143050.0
2015-10-05 15:30:00,3.19,3.2,3.17,3.18,239960.0,3.0873,3.097,3.068,3.0776,239960.0
2015-10-06 09:30:00,3.18,3.2,3.16,3.2,143380.0,3.0776,3.097,3.0583,3.097,143380.0
2015-10-06 10:00:00,3.18,3.19,3.17,3.17,122740.0,3.0776,3.0873,3.068,3.068,122740.0
2015-10-06 10:30:00,3.17,3.19,3.16,3.17,21960.0,3.068,3.0873,3.0583,3.068,21960.0
2015-10-06 11:00:00,3.17,3.19,3.17,3.18,20340.0,3.068,3.0873,3.068,3.0776,20340.0
2015-10-06 11:30:00,3.18,3.18,3.16,3.16,52500.0,3.0776,3.0776,3.0583,3.0583,52500.0
2015-10-06 12:00:00,3.17,3.18,3.17,3.18,49200.0,3.068,3.0776,3.068,3.0776,49200.0
2015-10-06 12:30:00,3.17,3.17,3.16,3.17,23500.0,3.068,3.068,3.0583,3.068,23500.0
2015-10-06 13:00:00,3.17,3.2,3.17,3.2,62000.0,3.068,3.097,3.068,3.097,62000.0
2015-10-06 13:30:00,3.19,3.19,3.19,3.19,28000.0,3.0873,3.0873,3.0873,3.0873,28000.0
2015-10-06 14:00:00,3.19,3.22,3.19,3.21,91230.0,3.0873,3.1164,3.0873,3.1067,91230.0
2015-10-06 14:30:00,3.21,3.22,3.19,3.2,50500.0,3.1067,3.1164,3.0873,3.097,50500.0
2015-10-06 15:00:00,3.19,3.2,3.18,3.19,13000.0,3.0873,3.097,3.0776,3.0873,13000.0
2015-10-06 15:30:00,3.2,3.21,3.19,3.2,99350.0,3.097,3.1067,3.0873,3.097,99350.0
2015-10-07 09:30:00,3.27,3.28,3.25,3.26,224350.0,3.1647,3.1744,3.1454,3.1551,224350.0
2015-10-07 10:00:00,3.27,3.27,3.25,3.25,102600.0,3.1647,3.1647,3.1454,3.1454,102600.0
2015-10-07 10:30:00,3.25,3.25,3.19,3.2,103250.0,3.1454,3.1454,3.0873,3.097,103250.0
2015-10-07 11:00:00,3.19,3.19,3.13,3.14,126060.0,3.0873,3.0873,3.0293,3.0389,126060.0
2015-10-07 11:30:00,3.13,3.16,3.13,3.16,83230.0,3.0293,3.0583,3.0293,3.0583,83230.0
2015-10-07 12:00:00,3.17,3.17,3.14,3.14,95890.0,3.068,3.068,3.0389,3.0389,95890.0
2015-10-07 12:30:00,3.14,3.16,3.14,3.15,22860.0,3.0389,3.0583,3.0389,3.0486,22860.0
2015-10-07 13:00:00,3.16,3.18,3.15,3.18,24250.0,3.0583,3.0776,3.0486,3.0776,24250.0
2015-10-07 13:30:00,3.19,3.21,3.18,3.21,60000.0,3.0873,3.1067,3.0776,3.1067,60000.0
2015-10-07 14:00:00,3.22,3.22,3.19,3.19,102900.0,3.1164,3.1164,3.0873,3.0873,102900.0
2015-10-07 14:30:00,3.2,3.2,3.19,3.2,18000.0,3.097,3.097,3.0873,3.097,18000.0
2015-10-07 15:00:00,3.2,3.22,3.2,3.21,21370.0,3.097,3.1164,3.097,3.1067,21370.0
2015-10-07 15:30:00,3.22,3.24,3.21,3.24,168000.0,3.1164,3.1357,3.1067,3.1357,168000.0
2015-10-08 09:30:00,3.2,3.22,3.19,3.2,42060.0,3.097,3.1164,3.0873,3.097,42060.0
2015-10-08 10:00:00,3.19,3.19,3.18,3.18,26500.0,3.0873,3.0873,3.0776,3.0776,26500.0
2015-10-08 10:30:00,3.18,3.19,3.18,3.19,9000.0,3.0776,3.0873,3.0776,3.0873,9000.0
2015-10-08 11:00:00,3.19,3.19,3.17,3.19,30120.0,3.0873,3.0873,3.068,3.0873,30120.0
2015-10-08 11:30:00,3.2,3.2,3.19,3.19,6560.0,3.097,3.097,3.0873,3.0873,6560.0
2015-10-08 12:00:00,3.2,3.2,3.19,3.2,7500.0,3.097,3.097,3.0873,3.097,7500.0
2015-10-08 12:30:00,3.18,3.18,3.16,3.17,20300.0,3.0776,3.0776,3.0583,3.068,20300.0
2015-10-08 13:00:00,3.17,3.19,3.17,3.19,8570.0,3.068,3.0873,3.068,3.0873,8570.0
2015-10-08 13:30:00,3.19,3.2,3.19,3.2,19500.0,3.0873,3.097,3.0873,3.097,19500.0
2015-10-08 14:00:00,3.22,3.23,3.2,3.22,62210.0,3.1164,3.126,3.097,3.1164,62210.0
2015-10-08 14:30:00,3.24,3.28,3.24,3.28,142450.0,3.1357,3.1744,3.1357,3.1744,142450.0
2015-10-08 15:00:00,3.28,3.31,3.28,3.28,219020.0,3.1744,3.2035,3.1744,3.1744,219020.0
2015-10-08 15:30:00,3.28,3.29,3.27,3.28,96730.0,3.1744,3.1841,3.1647,3.1744,96730.0
2015-10-09 09:30:00,3.31,3.32,3.29,3.31,276150.0,3.2035,3.2131,3.1841,3.2035,276150.0
2015-10-09 10:00:00,3.31,3.31,3.28,3.31,107800.0,3.2035,3.2035,3.1744,3.2035,107800.0
2015-10-09 10:30:00,3.31,3.34,3.31,3.34,51690.0,3.2035,3.2325,3.2035,3.2325,51690.0
2015-10-09 11:00:00,3.34,3.34,3.32,3.32,42650.0,3.2325,3.2325,3.2131,3.2131,42650.0
2015-10-09 11:30:00,3.31,3.33,3.31,3.32,33500.0,3.2035,3.2228,3.2035,3.2131,33500.0
2015-10-09 12:00:00,3.32,3.32,3.3,3.32,44520.0,3.2131,3.2131,3.1938,3.2131,44520.0
2015-10-09 12:30:00,3.31,3.31,3.3,3.31,11940.0,3.2035,3.2035,3.1938,3.2035,11940.0
2015-10-09 13:00:00,3.31,3.31,3.29,3.3,32130.0,3.2035,3.2035,3.1841,3.1938,32130.0
2015-10-09 13:30:00,3.3,3.31,3.3,3.3,26410.0,3.1938,3.2035,3.1938,3.1938,26410.0
2015-10-09 14:00:00,3.3,3.3,3.3,3.3,9000.0,3.1938,3.1938,3.1938,3.1938,9000.0
2015-10-09 14:30:00,3.31,3.31,3.31,3.31,7500.0,3.2035,3.2035,3.2035,3.2035,7500.0
2015-10-09 15:00:00,3.32,3.32,3.31,3.32,18270.0,3.2131,3.2131,3.2035,3.2131,18270.0
2015-10-09 15:30:00,3.32,3.33,3.32,3.33,172940.0,3.2131,3.2228,3.2131,3.2228,172940.0
2015-10-12 09:30:00,3.34,3.34,3.32,3.33,87000.0,3.2325,3.2325,3.2131,3.2228,87000.0
2015-10-12 10:00:00,3.32,3.33,3.31,3.32,32450.0,3.2131,3.2228,3.2035,3.2131,32450.0
2015-10-12 10:30:00,3.31,3.33,3.31,3.33,29500.0,3.2035,3.2228,3.2035,3.2228,29500.0
2015-10-12 11:00:00,3.33,3.34,3.33,3.34,52000.0,3.2228,3.2325,3.2228,3.2325,52000.0
2015-10-12 11:30:00,3.34,3.35,3.34,3.35,57930.0,3.2325,3.2422,3.2325,3.2422,57930.0
2015-10-12 12:00:00,3.34,3.35,3.34,3.34,37500.0,3.2325,3.2422,3.2325,3.2325,37500.0
2015-10-12 12:30:00,3.35,3.35,3.34,3.34,10000.0,3.2422,3.2422,3.2325,3.2325,10000.0
2015-10-12 13:00:00,3.34,3.34,3.33,3.33,5000.0,3.2325,3.2325,3.2228,3.2228,5000.0
2015-10-12 13:30:00,3.34,3.35,3.34,3.34,46050.0,3.2325,3.2422,3.2325,3.2325,46050.0
2015-10-12 14:00:00,3.35,3.35,3.34,3.34,126000.0,3.2422,3.2422,3.2325,3.2325,126000.0
2015-10-12 14:30:00,3.34,3.34,3.34,3.34,23490.0,3.2325,3.2325,3.2325,3.2325,23490.0
2015-10-12 15:00:00,3.34,3.35,3.34,3.35,206000.0,3.2325,3.2422,3.2325,3.2422,206000.0
2015-10-12 15:30:00,3.35,3.36,3.34,3.34,440350.0,3.2422,3.2518,3.2325,3.2325,440350.0
2015-10-13 09:30:00,3.29,3.33,3.28,3.32,261330.0,3.1841,3.2228,3.1744,3.2131,261330.0
2015-10-13 10:00:00,3.33,3.36,3.33,3.36,64260.0,3.2228,3.2518,3.2228,3.2518,64260.0
2015-10-13 10:30:00,3.35,3.37,3.35,3.37,41790.0,3.2422,3.2615,3.2422,3.2615,41790.0
2015-10-13 11:00:00,3.37,3.38,3.36,3.36,72240.0,3.2615,3.2712,3.2518,3.2518,72240.0
2015-10-13 11:30:00,3.36,3.36,3.36,3.36,33150.0,3.2518,3.2518,3.2518,3.2518,33150.0
2015-10-13 12:00:00,3.36,3.37,3.36,3.36,11900.0,3.2518,3.2615,3.2518,3.2518,11900.0
2015-10-13 12:30:00,3.36,3.36,3.34,3.34,45800.0,3.2518,3.2518,3.2325,3.2325,45800.0
2015-10-13 13:00:00,3.33,3.34,3.33,3.34,57930.0,3.2228,3.2325,3.2228,3.2325,57930.0
2015-10-13 13:30:00,3.33,3.34,3.33,3.34,9490.0,3.2228,3.2325,3.2228,3.2325,9490.0
2015-10-13 14:00:00,3.33,3.34,3.33,3.34,89090.0,3.2228,3.2325,3.2228,3.2325,89090.0
2015-10-13 14:30:00,3.32,3.35,3.32,3.35,44920.0,3.2131,3.2422,3.2131,3.2422,44920.0
2015-10-13 15:00:00,3.34,3.34,3.32,3.32,49020.0,3.2325,3.2325,3.2131,3.2131,49020.0
2015-10-13 15:30:00,3.32,3.33,3.31,3.32,166280.0,3.2131,3.2228,3.2035,3.2131,166280.0
2015-10-14 09:30:00,3.29,3.35,3.29,3.35,71860.0,3.1841,3.2422,3.1841,3.2422,71860.0
2015-10-14 10:00:00,3.34,3.34,3.3,3.3,103500.0,3.2325,3.2325,3.1938,3.1938,103500.0
2015-10-14 10:30:00,3.3,3.3,3.28,3.28,39530.0,3.1938,3.1938,3.1744,3.1744,39530.0
2015-10-14 11:00:00,3.3,3.3,3.29,3.29,5800.0,3.1938,3.1938,3.1841,3.1841,5800.0
2015-10-14 11:30:00,3.28,3.3,3.28,3.3,55570.0,3.1744,3.1938,3.1744,3.1938,55570.0
2015-10-14 12:00:00,3.29,3.31,3.29,3.31,5000.0,3.1841,3.2035,3.1841,3.2035,5000.0
2015-10-14 12:30:00,3.32,3.36,3.32,3.35,28340.0,3.2131,3.2518,3.2131,3.2422,28340.0
2015-10-14 13:00:00,3.36,3.36,3.34,3.34,167000.0,3.2518,3.2518,3.2325,3.2325,167000.0
2015-10-14 13:30:00,3.34,3.34,3.34,3.34,0.0,3.2325,3.2325,3.2325,3.2325,0.0
2015-10-14 14:00:00,3.32,3.32,3.3,3.3,29500.0,3.2131,3.2131,3.1938,3.1938,29500.0
2015-10-14 14:30:00,3.3,3.3,3.29,3.29,32000.0,3.1938,3.1938,3.1841,3.1841,32000.0
2015-10-14 15:00:00,3.29,3.31,3.29,3.31,24000.0,3.1841,3.2035,3.1841,3.2035,24000.0
2015-10-14 15:30:00,3.32,3.33,3.29,3.31,202820.0,3.2131,3.2228,3.1841,3.2035,202820.0
2015-10-15 09:30:00,3.36,3.4,3.35,3.38,109170.0,3.2518,3.2906,3.2422,3.2712,109170.0
2015-10-15 10:00:00,3.37,3.37,3.37,3.37,25500.0,3.2615,3.2615,3.2615,3.2615,25500.0
2015-10-15 10:30:00,3.37,3.4,3.37,3.39,33480.0,3.2615,3.2906,3.2615,3.2809,33480.0
2015-10-15 11:00:00,3.39,3.4,3.39,3.39,32990.0,3.2809,3.2906,3.2809,3.2809,32990.0
2015-10-15 11:30:00,3.35,3.35,3.34,3.34,49240.0,3.2422,3.2422,3.2325,3.2325,49240.0
2015-10-15 12:00:00,3.34,3.36,3.34,3.36,66500.0,3.2325,3.2518,3.2325,3.2518,66500.0
2015-10-15 12:30:00,3.35,3.36,3.35,3.36,17370.0,3.2422,3.2518,3.2422,3.2518,17370.0
2015-10-15 13:00:00,3.37,3.4,3.36,3.39,79630.0,3.2615,3.2906,3.2518,3.2809,79630.0
2015-10-15 13:30:00,3.39,3.4,3.39,3.39,9950.0,3.2809,3.2906,3.2809,3.2809,9950.0
2015-10-15 14:00:00,3.4,3.41,3.39,3.4,142160.0,3.2906,3.3002,3.2809,3.2906,142160.0
2015-10-15 14:30:00,3.4,3.42,3.4,3.41,75120.0,3.2906,3.3099,3.2906,3.3002,75120.0
2015-10-15 15:00:00,3.41,3.43,3.41,3.42,164610.0,3.3002,3.3196,3.3002,3.3099,164610.0
2015-10-15 15:30:00,3.42,3.42,3.41,3.42,209530.0,3.3099,3.3099,3.3002,3.3099,209530.0
2015-10-16 09:30:00,3.45,3.45,3.41,3.41,139740.0,3.339,3.339,3.3002,3.3002,139740.0
2015-10-16 10:00:00,3.43,3.43,3.4,3.41,48250.0,3.3196,3.3196,3.2906,3.3002,48250.0
2015-10-16 10:30:00,3.42,3.43,3.42,3.43,28000.0,3.3099,3.3196,3.3099,3.3196,28000.0
2015-10-16 11:00:00,3.43,3.44,3.43,3.44,16140.0,3.3196,3.3293,3.3196,3.3293,16140.0
2015-10-16 11:30:00,3.44,3.44,3.43,3.44,23510.0,3.3293,3.3293,3.3196,3.3293,23510.0
2015-10-16 12:00:00,3.44,3.44,3.43,3.43,13830.0,3.3293,3.3293,3.3196,3.3196,13830.0
2015-10-16 12:30:00,3.42,3.42,3.4,3.4,5000.0,3.3099,3.3099,3.2906,3.2906,5000.0
2015-10-16 13:00:00,3.42,3.42,3.41,3.42,20000.0,3.3099,3.3099,3.3002,3.3099,20000.0
2015-10-16 13:30:00,3.41,3.42,3.4,3.4,213000.0,3.3002,3.3099,3.2906,3.2906,213000.0
2015-10-16 14:00:00,3.4,3.41,3.39,3.41,67640.0,3.2906,3.3002,3.2809,3.3002,67640.0
2015-10-16 14:30:00,3.42,3.42,3.42,3.42,18150.0,3.3099,3.3099,3.3099,3.3099,18150.0
2015-10-16 15:00:00,3.42,3.43,3.42,3.42,42500.0,3.3099,3.3196,3.3099,3.3099,42500.0
2015-10-16 15:30:00,3.43,3.45,3.43,3.45,277070.0,3.3196,3.339,3.3196,3.339,277070.0
2015-10-19 09:30:00,3.41,3.45,3.4,3.43,175830.0,3.3002,3.339,3.2906,3.3196,175830.0
2015-10-19 10:00:00,3.43,3.45,3.43,3.44,145970.0,3.3196,3.339,3.3196,3.3293,145970.0
2015-10-19 10:30:00,3.43,3.44,3.43,3.44,34350.0,3.3196,3.3293,3.3196,3.3293,34350.0
2015-10-19 11:00:00,3.45,3.46,3.45,3.45,7500.0,3.339,3.3486,3.339,3.339,7500.0
2015-10-19 11:30:00,3.46,3.47,3.46,3.46,38860.0,3.3486,3.3583,3.3486,3.3486,38860.0
2015-10-19 12:00:00,3.46,3.46,3.45,3.45,8000.0,3.3486,3.3486,3.339,3.339,8000.0
2015-10-19 12:30:00,3.46,3.47,3.46,3.47,12300.0,3.3486,3.3583,3.3486,3.3583,12300.0
2015-10-19 13:00:00,3.47,3.47,3.44,3.45,19000.0,3.3583,3.3583,3.3293,3.339,19000.0
2015-10-19 13:30:00,3.43,3.45,3.43,3.44,17500.0,3.3196,3.339,3.3196,3.3293,17500.0
2015-10-19 14:00:00,3.44,3.45,3.44,3.44,81860.0,3.3293,3.339,3.3293,3.3293,81860.0
2015-10-19 14:30:00,3.44,3.46,3.44,3.46,75460.0,3.3293,3.3486,3.3293,3.3486,75460.0
2015-10-19 15:00:00,3.46,3.47,3.46,3.47,34500.0,3.3486,3.3583,3.3486,3.3583,34500.0
2015-10-19 15:30:00,3.47,3.48,3.46,3.48,100040.0,3.3583,3.368,3.3486,3.368,100040.0
2015-10-20 09:30:00,3.45,3.45,3.42,3.45,148850.0,3.339,3.339,3.3099,3.339,148850.0
2015-10-20 10:00:00,3.48,3.48,3.47,3.47,23000.0,3.368,3.368,3.3583,3.3583,23000.0
2015-10-20 10:30:00,3.49,3.49,3.48,3.48,14680.0,3.3777,3.3777,3.368,3.368,14680.0
2015-10-20 11:00:00,3.48,3.48,3.46,3.46,33500.0,3.368,3.368,3.3486,3.3486,33500.0
2015-10-20 11:30:00,3.45,3.47,3.45,3.45,34730.0,3.339,3.3583,3.339,3.339,34730.0
2015-10-20 12:00:00,3.45,3.46,3.45,3.45,23400.0,3.339,3.3486,3.339,3.339,23400.0
2015-10-20 12:30:00,3.44,3.46,3.44,3.46,5500.0,3.3293,3.3486,3.3293,3.3486,5500.0
2015-10-20 13:00:00,3.45,3.45,3.44,3.44,4760.0,3.339,3.339,3.3293,3.3293,4760.0
2015-10-20 13:30:00,3.44,3.44,3.43,3.44,52160.0,3.3293,3.3293,3.3196,3.3293,52160.0
2015-10-20 14:00:00,3.43,3.45,3.43,3.45,18000.0,3.3196,3.339,3.3196,3.339,18000.0
2015-10-20 14:30:00,3.45,3.46,3.45,3.46,11000.0,3.339,3.3486,3.339,3.3486,11000.0
2015-10-20 15:00:00,3.46,3.46,3.45,3.46,14000.0,3.3486,3.3486,3.339,3.3486,14000.0
2015-10-20 15:30:00,3.45,3.46,3.45,3.45,12000.0,3.339,3.3486,3.339,3.339,12000.0
2015-10-21 09:30:00,3.46,3.48,3.45,3.48,239780.0,3.3486,3.368,3.339,3.368,239780.0
2015-10-21 10:00:00,3.47,3.47,3.46,3.46,49030.0,3.3583,3.3583,3.3486,3.3486,49030.0
2015-10-21 10:30:00,3.45,3.47,3.45,3.47,18000.0,3.339,3.3583,3.339,3.3583,18000.0
2015-10-21 11:00:00,3.47,3.49,3.46,3.49,38500.0,3.3583,3.3777,3.3486,3.3777,38500.0
2015-10-21 11:30:00,3.49,3.5,3.48,3.5,93710.0,3.3777,3.3873,3.368,3.3873,93710.0
2015-10-21 12:00:00,3.49,3.5,3.49,3.5,82940.0,3.3777,3.3873,3.3777,3.3873,82940.0
2015-10-21 12:30:00,3.5,3.5,3.49,3.49,20000.0,3.3873,3.3873,3.3777,3.3777,20000.0
2015-10-21 13:00:00,3.45,3.45,3.42,3.42,77780.0,3.339,3.339,3.3099,3.3099,77780.0
2015-10-21 13:30:00,3.42,3.43,3.42,3.43,32000.0,3.3099,3.3196,3.3099,3.3196,32000.0
2015-10-21 14:00:00,3.41,3.42,3.4,3.42,19400.0,3.3002,3.3099,3.2906,3.3099,19400.0
2015-10-21 14:30:00,3.42,3.45,3.42,3.43,26000.0,3.3099,3.339,3.3099,3.3196,26000.0
2015-10-21 15:00:00,3.43,3.44,3.4,3.41,77200.0,3.3196,3.3293,3.2906,3.3002,77200.0
2015-10-21 15:30:00,3.41,3.41,3.37,3.38,165410.0,3.3002,3.3002,3.2615,3.2712,165410.0
2015-10-22 09:30:00,3.47,3.55,3.47,3.54,138960.0,3.3583,3.4357,3.3583,3.4261,138960.0
2015-10-22 10:00:00,3.54,3.55,3.53,3.53,95120.0,3.4261,3.4357,3.4164,3.4164,95120.0
2015-10-22 10:30:00,3.52,3.58,3.52,3.58,144180.0,3.4067,3.4648,3.4067,3.4648,144180.0
2015-10-22 11:00:00,3.59,3.59,3.58,3.58,143970.0,3.4744,3.4744,3.4648,3.4648,143970.0
2015-10-22 11:30:00,3.58,3.6,3.57,3.59,193360.0,3.4648,3.4841,3.4551,3.4744,193360.0
2015-10-22 12:00:00,3.59,3.62,3.59,3.61,105580.0,3.4744,3.5035,3.4744,3.4938,105580.0
2015-10-22 12:30:00,3.62,3.63,3.61,3.62,220340.0,3.5035,3.5132,3.4938,3.5035,220340.0
2015-10-22 13:00:00,3.62,3.63,3.61,3.61,172550.0,3.5035,3.5132,3.4938,3.4938,172550.0
2015-10-22 13:30:00,3.61,3.61,3.6,3.6,89790.0,3.4938,3.4938,3.4841,3.4841,89790.0
2015-10-22 14:00:00,3.6,3.61,3.58,3.59,114700.0,3.4841,3.4938,3.4648,3.4744,114700.0
2015-10-22 14:30:00,3.58,3.61,3.58,3.61,130200.0,3.4648,3.4938,3.4648,3.4938,130200.0
2015-10-22 15:00:00,3.61,3.61,3.59,3.6,110200.0,3.4938,3.4938,3.4744,3.4841,110200.0
2015-10-22 15:30:00,3.6,3.61,3.58,3.6,149750.0,3.4841,3.4938,3.4648,3.4841,149750.0
2015-10-23 09:30:00,3.86,3.92,3.84,3.92,1727090.0,3.7358,3.7938,3.7164,3.7938,1727090.0
2015-10-23 10:00:00,3.92,3.92,3.88,3.89,363240.0,3.7938,3.7938,3.7551,3.7648,363240.0
2015-10-23 10:30:00,3.88,3.9,3.85,3.87,288950.0,3.7551,3.7745,3.7261,3.7454,288950.0
2015-10-23 11:00:00,3.87,3.9,3.87,3.9,211660.0,3.7454,3.7745,3.7454,3.7745,211660.0
2015-10-23 11:30:00,3.89,3.89,3.87,3.87,195850.0,3.7648,3.7648,3.7454,3.7454,195850.0
2015-10-23 12:00:00,3.87,3.9,3.87,3.9,117600.0,3.7454,3.7745,3.7454,3.7745,117600.0
2015-10-23 12:30:00,3.9,3.9,3.89,3.9,64260.0,3.7745,3.7745,3.7648,3.7745,64260.0
2015-10-23 13:00:00,3.89,3.91,3.88,3.91,199180.0,3.7648,3.7841,3.7551,3.7841,199180.0
2015-10-23 13:30:00,3.91,3.93,3.91,3.92,1023960.0,3.7841,3.8035,3.7841,3.7938,1023960.0
2015-10-23 14:00:00,3.92,3.94,3.92,3.93,356430.0,3.7938,3.8132,3.7938,3.8035,356430.0
2015-10-23 14:30:00,3.93,3.95,3.93,3.94,142090.0,3.8035,3.8229,3.8035,3.8132,142090.0
2015-10-23 15:00:00,3.94,3.95,3.91,3.91,411070.0,3.8132,3.8229,3.7841,3.7841,411070.0
2015-10-23 15:30:00,3.91,3.93,3.9,3.9,472810.0,3.7841,3.8035,3.7745,3.7745,472810.0
2015-10-26 09:30:00,3.92,3.92,3.84,3.85,288010.0,3.7938,3.7938,3.7164,3.7261,288010.0
2015-10-26 10:00:00,3.84,3.85,3.82,3.85,175230.0,3.7164,3.7261,3.697,3.7261,175230.0
2015-10-26 10:30:00,3.84,3.87,3.84,3.87,130940.0,3.7164,3.7454,3.7164,3.7454,130940.0
2015-10-26 11:00:00,3.86,3.87,3.85,3.85,41200.0,3.7358,3.7454,3.7261,3.7261,41200.0
2015-10-26 11:30:00,3.86,3.86,3.85,3.85,53870.0,3.7358,3.7358,3.7261,3.7261,53870.0
2015-10-26 12:00:00,3.84,3.84,3.84,3.84,7380.0,3.7164,3.7164,3.7164,3.7164,7380.0
2015-10-26 12:30:00,3.85,3.88,3.85,3.87,77440.0,3.7261,3.7551,3.7261,3.7454,77440.0
2015-10-26 13:00:00,3.86,3.88,3.86,3.87,48850.0,3.7358,3.7551,3.7358,3.7454,48850.0
2015-10-26 13:30:00,3.87,3.87,3.85,3.85,49880.0,3.7454,3.7454,3.7261,3.7261,49880.0
2015-10-26 14:00:00,3.85,3.86,3.84,3.85,27540.0,3.7261,3.7358,3.7164,3.7261,27540.0
2015-10-26 14:30:00,3.85,3.87,3.85,3.87,55000.0,3.7261,3.7454,3.7261,3.7454,55000.0
2015-10-26 15:00:00,3.86,3.86,3.86,3.86,30810.0,3.7358,3.7358,3.7358,3.7358,30810.0
2015-10-26 15:30:00,3.87,3.87,3.85,3.86,58440.0,3.7454,3.7454,3.7261,3.7358,58440.0
2015-10-27 09:30:00,3.84,3.85,3.82,3.85,143060.0,3.7164,3.7261,3.697,3.7261,143060.0
2015-10-27 10:00:00,3.85,3.85,3.81,3.82,75140.0,3.7261,3.7261,3.6874,3.697,75140.0
2015-10-27 10:30:00,3.82,3.84,3.82,3.84,31450.0,3.697,3.7164,3.697,3.7164,31450.0
2015-10-27 11:00:00,3.85,3.86,3.84,3.84,41400.0,3.7261,3.7358,3.7164,3.7164,41400.0
2015-10-27 11:30:00,3.84,3.85,3.83,3.83,43500.0,3.7164,3.7261,3.7067,3.7067,43500.0
2015-10-27 12:00:00,3.82,3.83,3.82,3.82,18000.0,3.697,3.7067,3.697,3.697,18000.0
2015-10-27 12:30:00,3.82,3.83,3.82,3.82,49120.0,3.697,3.7067,3.697,3.697,49120.0
2015-10-27 13:00:00,3.82,3.82,3.8,3.8,35550.0,3.697,3.697,3.6777,3.6777,35550.0
2015-10-27 13:30:00,3.82,3.82,3.78,3.79,270830.0,3.697,3.697,3.6583,3.668,270830.0
2015-10-27 14:00:00,3.8,3.8,3.79,3.8,9170.0,3.6777,3.6777,3.668,3.6777,9170.0
2015-10-27 14:30:00,3.8,3.81,3.79,3.79,31000.0,3.6777,3.6874,3.668,3.668,31000.0
2015-10-27 15:00:00,3.8,3.81,3.8,3.81,33390.0,3.6777,3.6874,3.6777,3.6874,33390.0
2015-10-27 15:30:00,3.81,3.81,3.79,3.79,285870.0,3.6874,3.6874,3.668,3.668,285870.0
2015-10-28 09:30:00,3.86,3.88,3.85,3.87,142450.0,3.7358,3.7551,3.7261,3.7454,142450.0
2015-10-28 10:00:00,3.88,3.88,3.84,3.85,109400.0,3.7551,3.7551,3.7164,3.7261,109400.0
2015-10-28 10:30:00,3.85,3.87,3.85,3.87,51100.0,3.7261,3.7454,3.7261,3.7454,51100.0
2015-10-28 11:00:00,3.88,3.89,3.87,3.89,124600.0,3.7551,3.7648,3.7454,3.7648,124600.0
2015-10-28 11:30:00,3.9,3.91,3.9,3.91,47020.0,3.7745,3.7841,3.7745,3.7841,47020.0
2015-10-28 12:00:00,3.91,3.92,3.9,3.92,73000.0,3.7841,3.7938,3.7745,3.7938,73000.0
2015-10-28 12:30:00,3.91,3.91,3.9,3.9,43160.0,3.7841,3.7841,3.7745,3.7745,43160.0
2015-10-28 13:00:00,3.9,3.9,3.89,3.9,15000.0,3.7745,3.7745,3.7648,3.7745,15000.0
2015-10-28 13:30:00,3.9,3.93,3.9,3.93,45300.0,3.7745,3.8035,3.7745,3.8035,45300.0
2015-10-28 14:00:00,3.91,3.91,3.82,3.86,255520.0,3.7841,3.7841,3.697,3.7358,255520.0
2015-10-28 14:30:00,3.86,3.87,3.83,3.87,107000.0,3.7358,3.7454,3.7067,3.7454,107000.0
2015-10-28 15:00:00,3.87,3.92,3.87,3.92,105460.0,3.7454,3.7938,3.7454,3.7938,105460.0
2015-10-28 15:30:00,3.93,3.96,3.92,3.96,387330.0,3.8035,3.8325,3.7938,3.8325,387330.0
2015-10-29 09:30:00,3.88,3.9,3.88,3.89,87170.0,3.7551,3.7745,3.7551,3.7648,87170.0
2015-10-29 10:00:00,3.89,3.9,3.88,3.89,56900.0,3.7648,3.7745,3.7551,3.7648,56900.0
2015-10-29 10:30:00,3.88,3.89,3.87,3.87,33000.0,3.7551,3.7648,3.7454,3.7454,33000.0
2015-10-29 11:00:00,3.87,3.88,3.87,3.88,21330.0,3.7454,3.7551,3.7454,3.7551,21330.0
2015-10-29 11:30:00,3.89,3.9,3.89,3.89,77100.0,3.7648,3.7745,3.7648,3.7648,77100.0
2015-10-29 12:00:00,3.9,3.9,3.89,3.9,35790.0,3.7745,3.7745,3.7648,3.7745,35790.0
2015-10-29 12:30:00,3.92,3.93,3.91,3.92,19500.0,3.7938,3.8035,3.7841,3.7938,19500.0
2015-10-29 13:00:00,3.92,3.92,3.92,3.92,9840.0,3.7938,3.7938,3.7938,3.7938,9840.0
2015-10-29 13:30:00,3.92,3.92,3.91,3.91,15500.0,3.7938,3.7938,3.7841,3.7841,15500.0
2015-10-29 14:00:00,3.92,3.94,3.92,3.94,18850.0,3.7938,3.8132,3.7938,3.8132,18850.0
2015-10-29 14:30:00,3.92,3.93,3.92,3.93,8000.0,3.7938,3.8035,3.7938,3.8035,8000.0
2015-10-29 15:00:00,3.93,3.94,3.92,3.94,31870.0,3.8035,3.8132,3.7938,3.8132,31870.0
2015-10-29 15:30:00,3.94,3.95,3.92,3.93,189600.0,3.8132,3.8229,3.7938,3.8035,189600.0
2015-10-30 09:30:00,3.93,3.96,3.93,3.94,89880.0,3.8035,3.8325,3.8035,3.8132,89880.0
2015-10-30 10:00:00,3.92,3.93,3.92,3.92,81160.0,3.7938,3.8035,3.7938,3.7938,81160.0
2015-10-30 10:30:00,3.93,3.94,3.93,3.93,35290.0,3.8035,3.8132,3.8035,3.8035,35290.0
2015-10-30 11:00:00,3.92,3.92,3.9,3.9,17150.0,3.7938,3.7938,3.7745,3.7745,17150.0
2015-10-30 11:30:00,3.9,3.92,3.9,3.92,50870.0,3.7745,3.7938,3.7745,3.7938,50870.0
2015-10-30 12:00:00,3.9,3.92,3.9,3.92,5000.0,3.7745,3.7938,3.7745,3.7938,5000.0
2015-10-30 12:30:00,3.92,3.93,3.92,3.93,27000.0,3.7938,3.8035,3.7938,3.8035,27000.0
2015-10-30 13:00:00,3.93,3.93,3.92,3.92,56000.0,3.8035,3.8035,3.7938,3.7938,56000.0
2015-10-30 13:30:00,3.92,3.93,3.92,3.92,56000.0,3.7938,3.8035,3.7938,3.7938,56000.0
2015-10-30 14:00:00,3.92,3.92,3.9,3.9,30300.0,3.7938,3.7938,3.7745,3.7745,30300.0
2015-10-30 14:30:00,3.89,3.9,3.87,3.88,72230.0,3.7648,3.7745,3.7454,3.7551,72230.0
2015-10-30 15:00:00,3.87,3.89,3.86,3.89,960160.0,3.7454,3.7648,3.7358,3.7648,960160.0
2015-10-30 15:30:00,3.87,3.9,3.86,3.86,172100.0,3.7454,3.7745,3.7358,3.7358,172100.0
2015-11-02 09:30:00,3.87,3.88,3.85,3.88,34040.0,3.7454,3.7551,3.7261,3.7551,34040.0
2015-11-02 10:00:00,3.88,3.91,3.88,3.91,58460.0,3.7551,3.7841,3.7551,3.7841,58460.0
2015-11-02 10:30:00,3.9,3.9,3.89,3.9,84730.0,3.7745,3.7745,3.7648,3.7745,84730.0
2015-11-02 11:00:00,3.9,3.92,3.89,3.9,227240.0,3.7745,3.7938,3.7648,3.7745,227240.0
2015-11-02 11:30:00,3.9,3.9,3.9,3.9,18250.0,3.7745,3.7745,3.7745,3.7745,18250.0
2015-11-02 12:00:00,3.91,3.91,3.91,3.91,15070.0,3.7841,3.7841,3.7841,3.7841,15070.0
2015-11-02 12:30:00,3.91,3.93,3.91,3.93,100230.0,3.7841,3.8035,3.7841,3.8035,100230.0
2015-11-02 13:00:00,3.92,3.93,3.92,3.92,151020.0,3.7938,3.8035,3.7938,3.7938,151020.0
2015-11-02 13:30:00,3.93,3.93,3.92,3.93,24060.0,3.8035,3.8035,3.7938,3.8035,24060.0
2015-11-02 14:00:00,3.93,3.94,3.93,3.94,87200.0,3.8035,3.8132,3.8035,3.8132,87200.0
2015-11-02 14:30:00,3.94,3.95,3.94,3.95,113400.0,3.8132,3.8229,3.8132,3.8229,113400.0
2015-11-02 15:00:00,3.95,3.96,3.94,3.96,112450.0,3.8229,3.8325,3.8132,3.8325,112450.0
2015-11-02 15:30:00,3.96,3.96,3.95,3.96,175190.0,3.8325,3.8325,3.8229,3.8325,175190.0
2015-11-03 09:30:00,3.92,3.95,3.9,3.95,342090.0,3.7938,3.8229,3.7745,3.8229,342090.0
2015-11-03 10:00:00,3.95,3.98,3.95,3.98,145430.0,3.8229,3.8519,3.8229,3.8519,145430.0
2015-11-03 10:30:00,3.98,3.99,3.97,3.97,135140.0,3.8519,3.8616,3.8422,3.8422,135140.0
2015-11-03 11:00:00,3.98,3.99,3.98,3.99,30760.0,3.8519,3.8616,3.8519,3.8616,30760.0
2015-11-03 11:30:00,3.99,4.01,3.99,4.01,137020.0,3.8616,3.8809,3.8616,3.8809,137020.0
2015-11-03 12:00:00,4.01,4.01,4.0,4.0,149470.0,3.8809,3.8809,3.8712,3.8712,149470.0
2015-11-03 12:30:00,4.01,4.02,4.0,4.02,53000.0,3.8809,3.8906,3.8712,3.8906,53000.0
2015-11-03 13:00:00,4.01,4.03,4.01,4.03,109550.0,3.8809,3.9003,3.8809,3.9003,109550.0
2015-11-03 13:30:00,4.03,4.04,4.03,4.04,23910.0,3.9003,3.91,3.9003,3.91,23910.0
2015-11-03 14:00:00,4.04,4.06,4.04,4.06,258760.0,3.91,3.9293,3.91,3.9293,258760.0
2015-11-03 14:30:00,4.07,4.07,4.06,4.06,20980.0,3.939,3.939,3.9293,3.9293,20980.0
2015-11-03 15:00:00,4.05,4.06,4.04,4.04,80250.0,3.9196,3.9293,3.91,3.91,80250.0
2015-11-03 15:30:00,4.04,4.04,4.01,4.02,200370.0,3.91,3.91,3.8809,3.8906,200370.0
2015-11-04 09:30:00,4.07,4.07,4.03,4.03,290760.0,3.939,3.939,3.9003,3.9003,290760.0
2015-11-04 10:00:00,4.04,4.05,4.02,4.04,232110.0,3.91,3.9196,3.8906,3.91,232110.0
2015-11-04 10:30:00,4.05,4.05,4.02,4.02,82980.0,3.9196,3.9196,3.8906,3.8906,82980.0
2015-11-04 11:00:00,4.02,4.04,4.01,4.04,80360.0,3.8906,3.91,3.8809,3.91,80360.0
2015-11-04 11:30:00,4.03,4.04,4.03,4.03,17450.0,3.9003,3.91,3.9003,3.9003,17450.0
2015-11-04 12:00:00,4.03,4.06,4.03,4.06,10370.0,3.9003,3.9293,3.9003,3.9293,10370.0
2015-11-04 12:30:00,4.04,4.04,4.03,4.04,25150.0,3.91,3.91,3.9003,3.91,25150.0
2015-11-04 13:00:00,4.04,4.04,4.01,4.02,66000.0,3.91,3.91,3.8809,3.8906,66000.0
2015-11-04 13:30:00,4.02,4.02,4.01,4.02,26960.0,3.8906,3.8906,3.8809,3.8906,26960.0
2015-11-04 14:00:00,4.04,4.04,4.03,4.03,42380.0,3.91,3.91,3.9003,3.9003,42380.0
2015-11-04 14:30:00,4.04,4.05,4.04,4.04,35550.0,3.91,3.9196,3.91,3.91,35550.0
2015-11-04 15:00:00,4.02,4.03,4.02,4.03,63480.0,3.8906,3.9003,3.8906,3.9003,63480.0
2015-11-04 15:30:00,4.03,4.03,4.01,4.02,188840.0,3.9003,3.9003,3.8809,3.8906,188840.0
2015-11-05 09:30:00,4.05,4.1,4.05,4.1,441520.0,3.9196,3.968,3.9196,3.968,441520.0
2015-11-05 10:00:00,4.1,4.1,4.01,4.01,160680.0,3.968,3.968,3.8809,3.8809,160680.0
2015-11-05 10:30:00,4.0,4.01,3.98,3.99,193190.0,3.8712,3.8809,3.8519,3.8616,193190.0
2015-11-05 11:00:00,3.99,4.0,3.99,4.0,114210.0,3.8616,3.8712,3.8616,3.8712,114210.0
2015-11-05 11:30:00,4.0,4.01,3.99,4.01,96500.0,3.8712,3.8809,3.8616,3.8809,96500.0
2015-11-05 12:00:00,4.01,4.02,3.99,4.02,35890.0,3.8809,3.8906,3.8616,3.8906,35890.0
2015-11-05 12:30:00,4.01,4.02,4.01,4.01,10700.0,3.8809,3.8906,3.8809,3.8809,10700.0
2015-11-05 13:00:00,4.03,4.03,4.0,4.01,28210.0,3.9003,3.9003,3.8712,3.8809,28210.0
2015-11-05 13:30:00,4.02,4.02,4.02,4.02,11960.0,3.8906,3.8906,3.8906,3.8906,11960.0
2015-11-05 14:00:00,4.02,4.02,3.99,3.99,56000.0,3.8906,3.8906,3.8616,3.8616,56000.0
2015-11-05 14:30:00,3.98,3.98,3.98,3.98,18230.0,3.8519,3.8519,3.8519,3.8519,18230.0
2015-11-05 15:00:00,3.99,4.0,3.99,4.0,21340.0,3.8616,3.8712,3.8616,3.8712,21340.0
2015-11-05 15:30:00,4.0,4.01,4.0,4.0,117410.0,3.8712,3.8809,3.8712,3.8712,117410.0
2015-11-06 09:30:00,4.0,4.03,3.97,3.98,110950.0,3.8712,3.9003,3.8422,3.8519,110950.0
2015-11-06 10:00:00,3.98,3.99,3.94,3.99,185310.0,3.8519,3.8616,3.8132,3.8616,185310.0
2015-11-06 10:30:00,4.0,4.05,4.0,4.02,103470.0,3.8712,3.9196,3.8712,3.8906,103470.0
2015-11-06 11:00:00,4.01,4.02,3.99,3.99,27470.0,3.8809,3.8906,3.8616,3.8616,27470.0
2015-11-06 11:30:00,4.0,4.01,3.99,4.0,71800.0,3.8712,3.8809,3.8616,3.8712,71800.0
2015-11-06 12:00:00,4.01,4.01,4.0,4.01,32250.0,3.8809,3.8809,3.8712,3.8809,32250.0
2015-11-06 12:30:00,3.99,3.99,3.98,3.99,13500.0,3.8616,3.8616,3.8519,3.8616,13500.0
2015-11-06 13:00:00,4.0,4.01,4.0,4.01,16700.0,3.8712,3.8809,3.8712,3.8809,16700.0
2015-11-06 13:30:00,4.01,4.02,4.01,4.02,86000.0,3.8809,3.8906,3.8809,3.8906,86000.0
2015-11-06 14:00:00,4.03,4.04,4.01,4.01,179880.0,3.9003,3.91,3.8809,3.8809,179880.0
2015-11-06 14:30:00,4.02,4.02,4.0,4.01,58000.0,3.8906,3.8906,3.8712,3.8809,58000.0
2015-11-06 15:00:00,4.02,4.02,4.01,4.01,12000.0,3.8906,3.8906,3.8809,3.8809,12000.0
2015-11-06 15:30:00,4.02,4.04,4.01,4.04,907860.0,3.8906,3.91,3.8809,3.91,907860.0
2015-11-09 09:30:00,4.01,4.01,3.96,3.97,190260.0,3.8809,3.8809,3.8325,3.8422,190260.0
2015-11-09 10:00:00,3.96,3.97,3.93,3.93,74000.0,3.8325,3.8422,3.8035,3.8035,74000.0
2015-11-09 10:30:00,3.93,3.95,3.93,3.94,115000.0,3.8035,3.8229,3.8035,3.8132,115000.0
2015-11-09 11:00:00,3.93,3.93,3.88,3.88,345150.0,3.8035,3.8035,3.7551,3.7551,345150.0
2015-11-09 11:30:00,3.89,3.89,3.87,3.87,151820.0,3.7648,3.7648,3.7454,3.7454,151820.0
2015-11-09 12:00:00,3.87,3.89,3.87,3.89,24000.0,3.7454,3.7648,3.7454,3.7648,24000.0
2015-11-09 12:30:00,3.89,3.9,3.89,3.9,41580.0,3.7648,3.7745,3.7648,3.7745,41580.0
2015-11-09 13:00:00,3.91,3.91,3.88,3.89,53000.0,3.7841,3.7841,3.7551,3.7648,53000.0
2015-11-09 13:30:00,3.9,3.9,3.89,3.9,23000.0,3.7745,3.7745,3.7648,3.7745,23000.0
2015-11-09 14:00:00,3.89,3.9,3.89,3.9,9500.0,3.7648,3.7745,3.7648,3.7745,9500.0
2015-11-09 14:30:00,3.88,3.89,3.88,3.89,13600.0,3.7551,3.7648,3.7551,3.7648,13600.0
2015-11-09 15:00:00,3.89,3.9,3.88,3.9,81500.0,3.7648,3.7745,3.7551,3.7745,81500.0
2015-11-09 15:30:00,3.9,3.94,3.9,3.92,120800.0,3.7745,3.8132,3.7745,3.7938,120800.0
2015-11-10 09:30:00,3.85,3.85,3.81,3.84,128090.0,3.7261,3.7261,3.6874,3.7164,128090.0
2015-11-10 10:00:00,3.84,3.84,3.8,3.8,278170.0,3.7164,3.7164,3.6777,3.6777,278170.0
2015-11-10 10:30:00,3.81,3.83,3.81,3.83,140160.0,3.6874,3.7067,3.6874,3.7067,140160.0
2015-11-10 11:00:00,3.84,3.84,3.82,3.84,34920.0,3.7164,3.7164,3.697,3.7164,34920.0
2015-11-10 11:30:00,3.82,3.84,3.82,3.84,3800.0,3.697,3.7164,3.697,3.7164,3800.0
2015-11-10 12:00:00,3.84,3.84,3.83,3.83,4900.0,3.7164,3.7164,3.7067,3.7067,4900.0
2015-11-10 12:30:00,3.82,3.82,3.82,3.82,52850.0,3.697,3.697,3.697,3.697,52850.0
2015-11-10 13:00:00,3.81,3.81,3.81,3.81,16000.0,3.6874,3.6874,3.6874,3.6874,16000.0
2015-11-10 13:30:00,3.82,3.83,3.82,3.83,44000.0,3.697,3.7067,3.697,3.7067,44000.0
2015-11-10 14:00:00,3.82,3.83,3.82,3.82,68050.0,3.697,3.7067,3.697,3.697,68050.0
2015-11-10 14:30:00,3.83,3.85,3.83,3.85,30000.0,3.7067,3.7261,3.7067,3.7261,30000.0
2015-11-10 15:00:00,3.84,3.84,3.84,3.84,23150.0,3.7164,3.7164,3.7164,3.7164,23150.0
2015-11-10 15:30:00,3.84,3.85,3.82,3.85,84600.0,3.7164,3.7261,3.697,3.7261,84600.0
2015-11-11 09:30:00,3.89,3.89,3.84,3.85,129390.0,3.7648,3.7648,3.7164,3.7261,129390.0
2015-11-11 10:00:00,3.84,3.84,3.82,3.84,54600.0,3.7164,3.7164,3.697,3.7164,54600.0
2015-11-11 10:30:00,3.84,3.84,3.83,3.83,47100.0,3.7164,3.7164,3.7067,3.7067,47100.0
2015-11-11 11:00:00,3.83,3.86,3.83,3.85,26900.0,3.7067,3.7358,3.7067,3.7261,26900.0
2015-11-11 11:30:00,3.88,3.88,3.87,3.88,51030.0,3.7551,3.7551,3.7454,3.7551,51030.0
2015-11-11 12:00:00,3.88,3.91,3.88,3.91,73900.0,3.7551,3.7841,3.7551,3.7841,73900.0
2015-11-11 12:30:00,3.92,3.93,3.91,3.92,66280.0,3.7938,3.8035,3.7841,3.7938,66280.0
2015-11-11 13:00:00,3.9,3.9,3.9,3.9,19000.0,3.7745,3.7745,3.7745,3.7745,19000.0
2015-11-11 13:30:00,3.88,3.89,3.88,3.89,98000.0,3.7551,3.7648,3.7551,3.7648,98000.0
2015-11-11 14:00:00,3.88,3.88,3.88,3.88,1000.0,3.7551,3.7551,3.7551,3.7551,1000.0
2015-11-11 14:30:00,3.88,3.88,3.87,3.88,4500.0,3.7551,3.7551,3.7454,3.7551,4500.0
2015-11-11 15:00:00,3.86,3.86,3.85,3.86,49600.0,3.7358,3.7358,3.7261,3.7358,49600.0
2015-11-11 15:30:00,3.86,3.86,3.84,3.85,59040.0,3.7358,3.7358,3.7164,3.7261,59040.0
2015-11-12 09:30:00,3.8,3.8,3.77,3.78,185430.0,3.6777,3.6777,3.6487,3.6583,185430.0
2015-11-12 10:00:00,3.8,3.82,3.8,3.82,107320.0,3.6777,3.697,3.6777,3.697,107320.0
2015-11-12 10:30:00,3.79,3.82,3.79,3.82,97260.0,3.668,3.697,3.668,3.697,97260.0
2015-11-12 11:00:00,3.83,3.84,3.81,3.81,76900.0,3.7067,3.7164,3.6874,3.6874,76900.0
2015-11-12 11:30:00,3.8,3.81,3.8,3.81,103150.0,3.6777,3.6874,3.6777,3.6874,103150.0
2015-11-12 12:00:00,3.81,3.81,3.77,3.78,28800.0,3.6874,3.6874,3.6487,3.6583,28800.0
2015-11-12 12:30:00,3.78,3.81,3.78,3.8,99600.0,3.6583,3.6874,3.6583,3.6777,99600.0
2015-11-12 13:00:00,3.8,3.82,3.8,3.81,36350.0,3.6777,3.697,3.6777,3.6874,36350.0
2015-11-12 13:30:00,3.81,3.81,3.8,3.81,9200.0,3.6874,3.6874,3.6777,3.6874,9200.0
2015-11-12 14:00:00,3.81,3.81,3.8,3.8,8600.0,3.6874,3.6874,3.6777,3.6777,8600.0
2015-11-12 14:30:00,3.81,3.81,3.77,3.78,34860.0,3.6874,3.6874,3.6487,3.6583,34860.0
2015-11-12 15:00:00,3.78,3.78,3.77,3.78,39530.0,3.6583,3.6583,3.6487,3.6583,39530.0
2015-11-12 15:30:00,3.78,3.78,3.74,3.74,249650.0,3.6583,3.6583,3.6196,3.6196,249650.0
2015-11-13 09:30:00,3.7,3.71,3.65,3.66,634520.0,3.5809,3.5906,3.5325,3.5422,634520.0
2015-11-13 10:00:00,3.65,3.65,3.58,3.6,307380.0,3.5325,3.5325,3.4648,3.4841,307380.0
2015-11-13 10:30:00,3.6,3.6,3.58,3.59,83230.0,3.4841,3.4841,3.4648,3.4744,83230.0
2015-11-13 11:00:00,3.59,3.59,3.55,3.59,149310.0,3.4744,3.4744,3.4357,3.4744,149310.0
2015-11-13 11:30:00,3.58,3.61,3.57,3.61,91300.0,3.4648,3.4938,3.4551,3.4938,91300.0
2015-11-13 12:00:00,3.6,3.64,3.6,3.61,68240.0,3.4841,3.5228,3.4841,3.4938,68240.0
2015-11-13 12:30:00,3.61,3.61,3.58,3.6,33810.0,3.4938,3.4938,3.4648,3.4841,33810.0
2015-11-13 13:00:00,3.61,3.61,3.58,3.58,27150.0,3.4938,3.4938,3.4648,3.4648,27150.0
2015-11-13 13:30:00,3.59,3.59,3.57,3.58,52050.0,3.4744,3.4744,3.4551,3.4648,52050.0
2015-11-13 14:00:00,3.58,3.58,3.56,3.57,75000.0,3.4648,3.4648,3.4454,3.4551,75000.0
2015-11-13 14:30:00,3.57,3.58,3.54,3.54,164860.0,3.4551,3.4648,3.4261,3.4261,164860.0
2015-11-13 15:00:00,3.55,3.56,3.53,3.54,84380.0,3.4357,3.4454,3.4164,3.4261,84380.0
2015-11-13 15:30:00,3.54,3.56,3.52,3.52,588730.0,3.4261,3.4454,3.4067,3.4067,588730.0
2015-11-16 09:30:00,3.5,3.59,3.5,3.56,331470.0,3.3873,3.4744,3.3873,3.4454,331470.0
2015-11-16 10:00:00,3.55,3.59,3.55,3.58,97300.0,3.4357,3.4744,3.4357,3.4648,97300.0
2015-11-16 10:30:00,3.57,3.58,3.55,3.55,49950.0,3.4551,3.4648,3.4357,3.4357,49950.0
2015-11-16 11:00:00,3.55,3.57,3.54,3.54,80680.0,3.4357,3.4551,3.4261,3.4261,80680.0
2015-11-16 11:30:00,3.55,3.57,3.55,3.56,104010.0,3.4357,3.4551,3.4357,3.4454,104010.0
2015-11-16 12:00:00,3.58,3.59,3.56,3.59,44610.0,3.4648,3.4744,3.4454,3.4744,44610.0
2015-11-16 12:30:00,3.6,3.61,3.59,3.59,88140.0,3.4841,3.4938,3.4744,3.4744,88140.0
2015-11-16 13:00:00,3.6,3.63,3.6,3.62,98620.0,3.4841,3.5132,3.4841,3.5035,98620.0
2015-11-16 13:30:00,3.62,3.63,3.62,3.63,56240.0,3.5035,3.5132,3.5035,3.5132,56240.0
2015-11-16 14:00:00,3.64,3.65,3.63,3.65,213060.0,3.5228,3.5325,3.5132,3.5325,213060.0
2015-11-16 14:30:00,3.65,3.65,3.64,3.64,191770.0,3.5325,3.5325,3.5228,3.5228,191770.0
2015-11-16 15:00:00,3.65,3.68,3.65,3.68,56000.0,3.5325,3.5615,3.5325,3.5615,56000.0
2015-11-16 15:30:00,3.67,3.68,3.66,3.68,255120.0,3.5519,3.5615,3.5422,3.5615,255120.0
2015-11-17 09:30:00,3.7,3.71,3.68,3.7,302690.0,3.5809,3.5906,3.5615,3.5809,302690.0
2015-11-17 10:00:00,3.7,3.7,3.68,3.68,254420.0,3.5809,3.5809,3.5615,3.5615,254420.0
2015-11-17 10:30:00,3.7,3.74,3.7,3.73,504480.0,3.5809,3.6196,3.5809,3.6099,504480.0
2015-11-17 11:00:00,3.73,3.75,3.72,3.75,172870.0,3.6099,3.6293,3.6003,3.6293,172870.0
2015-11-17 11:30:00,3.75,3.76,3.75,3.75,69020.0,3.6293,3.639,3.6293,3.6293,69020.0
2015-11-17 12:00:00,3.75,3.76,3.74,3.74,221530.0,3.6293,3.639,3.6196,3.6196,221530.0
2015-11-17 12:30:00,3.74,3.74,3.71,3.74,73280.0,3.6196,3.6196,3.5906,3.6196,73280.0
2015-11-17 13:00:00,3.75,3.75,3.74,3.74,44500.0,3.6293,3.6293,3.6196,3.6196,44500.0
2015-11-17 13:30:00,3.71,3.73,3.71,3.73,28210.0,3.5906,3.6099,3.5906,3.6099,28210.0
2015-11-17 14:00:00,3.73,3.74,3.7,3.7,51000.0,3.6099,3.6196,3.5809,3.5809,51000.0
2015-11-17 14:30:00,3.69,3.7,3.66,3.7,181910.0,3.5712,3.5809,3.5422,3.5809,181910.0
2015-11-17 15:00:00,3.69,3.69,3.66,3.68,70650.0,3.5712,3.5712,3.5422,3.5615,70650.0
2015-11-17 15:30:00,3.68,3.7,3.67,3.68,133350.0,3.5615,3.5809,3.5519,3.5615,133350.0
2015-11-18 09:30:00,3.75,3.75,3.73,3.75,91150.0,3.6293,3.6293,3.6099,3.6293,91150.0
2015-11-18 10:00:00,3.75,3.76,3.74,3.74,31500.0,3.6293,3.639,3.6196,3.6196,31500.0
2015-11-18 10:30:00,3.74,3.74,3.73,3.73,44600.0,3.6196,3.6196,3.6099,3.6099,44600.0
2015-11-18 11:00:00,3.74,3.75,3.73,3.75,29000.0,3.6196,3.6293,3.6099,3.6293,29000.0
2015-11-18 11:30:00,3.75,3.76,3.75,3.76,33980.0,3.6293,3.639,3.6293,3.639,33980.0
2015-11-18 12:00:00,3.75,3.76,3.75,3.76,42940.0,3.6293,3.639,3.6293,3.639,42940.0
2015-11-18 12:30:00,3.76,3.76,3.74,3.75,71520.0,3.639,3.639,3.6196,3.6293,71520.0
2015-11-18 13:00:00,3.76,3.76,3.75,3.76,31880.0,3.639,3.639,3.6293,3.639,31880.0
2015-11-18 13:30:00,3.76,3.77,3.76,3.76,95980.0,3.639,3.6487,3.639,3.639,95980.0
2015-11-18 14:00:00,3.75,3.81,3.75,3.78,158410.0,3.6293,3.6874,3.6293,3.6583,158410.0
2015-11-18 14:30:00,3.78,3.8,3.78,3.8,62300.0,3.6583,3.6777,3.6583,3.6777,62300.0
2015-11-18 15:00:00,3.81,3.82,3.8,3.81,149720.0,3.6874,3.697,3.6777,3.6874,149720.0
2015-11-18 15:30:00,3.82,3.86,3.82,3.84,142500.0,3.697,3.7358,3.697,3.7164,142500.0
2015-11-19 09:30:00,3.85,3.89,3.85,3.89,216880.0,3.7261,3.7648,3.7261,3.7648,216880.0
2015-11-19 10:00:00,3.88,3.9,3.88,3.89,106800.0,3.7551,3.7745,3.7551,3.7648,106800.0
2015-11-19 10:30:00,3.88,3.9,3.88,3.9,85410.0,3.7551,3.7745,3.7551,3.7745,85410.0
2015-11-19 11:00:00,3.9,3.93,3.9,3.93,84740.0,3.7745,3.8035,3.7745,3.8035,84740.0
2015-11-19 11:30:00,3.91,3.91,3.89,3.89,70000.0,3.7841,3.7841,3.7648,3.7648,70000.0
2015-11-19 12:00:00,3.91,3.92,3.9,3.92,122080.0,3.7841,3.7938,3.7745,3.7938,122080.0
2015-11-19 12:30:00,3.92,3.95,3.92,3.95,182090.0,3.7938,3.8229,3.7938,3.8229,182090.0
2015-11-19 13:00:00,3.94,3.95,3.94,3.95,769500.0,3.8132,3.8229,3.8132,3.8229,769500.0
2015-11-19 13:30:00,3.94,3.94,3.92,3.92,25320.0,3.8132,3.8132,3.7938,3.7938,25320.0
2015-11-19 14:00:00,3.92,3.92,3.91,3.91,118040.0,3.7938,3.7938,3.7841,3.7841,118040.0
2015-11-19 14:30:00,3.92,3.92,3.91,3.91,14940.0,3.7938,3.7938,3.7841,3.7841,14940.0
2015-11-19 15:00:00,3.9,3.92,3.89,3.92,44960.0,3.7745,3.7938,3.7648,3.7938,44960.0
2015-11-19 15:30:00,3.92,3.92,3.89,3.89,117050.0,3.7938,3.7938,3.7648,3.7648,117050.0
2015-11-20 09:30:00,3.95,3.96,3.94,3.96,418330.0,3.8229,3.8325,3.8132,3.8325,418330.0
2015-11-20 10:00:00,3.96,3.98,3.95,3.97,84640.0,3.8325,3.8519,3.8229,3.8422,84640.0
2015-11-20 10:30:00,3.96,3.97,3.96,3.96,76550.0,3.8325,3.8422,3.8325,3.8325,76550.0
2015-11-20 11:00:00,3.96,3.99,3.96,3.98,80240.0,3.8325,3.8616,3.8325,3.8519,80240.0
2015-11-20 11:30:00,3.98,3.98,3.96,3.96,82250.0,3.8519,3.8519,3.8325,3.8325,82250.0
2015-11-20 12:00:00,3.96,3.97,3.95,3.97,14470.0,3.8325,3.8422,3.8229,3.8422,14470.0
2015-11-20 12:30:00,3.98,3.98,3.97,3.98,21950.0,3.8519,3.8519,3.8422,3.8519,21950.0
2015-11-20 13:00:00,3.99,3.99,3.98,3.98,79650.0,3.8616,3.8616,3.8519,3.8519,79650.0
2015-11-20 13:30:00,3.98,3.98,3.96,3.97,38590.0,3.8519,3.8519,3.8325,3.8422,38590.0
2015-11-20 14:00:00,3.97,3.98,3.97,3.97,42250.0,3.8422,3.8519,3.8422,3.8422,42250.0
2015-11-20 14:30:00,3.98,3.98,3.96,3.97,41750.0,3.8519,3.8519,3.8325,3.8422,41750.0
2015-11-20 15:00:00,3.97,3.97,3.96,3.97,97000.0,3.8422,3.8422,3.8325,3.8422,97000.0
2015-11-20 15:30:00,3.96,3.97,3.96,3.97,105650.0,3.8325,3.8422,3.8325,3.8422,105650.0
2015-11-23 09:30:00,3.98,3.98,3.95,3.95,73060.0,3.8519,3.8519,3.8229,3.8229,73060.0
2015-11-23 10:00:00,3.96,3.99,3.96,3.98,112530.0,3.8325,3.8616,3.8325,3.8519,112530.0
2015-11-23 10:30:00,3.98,3.98,3.98,3.98,23500.0,3.8519,3.8519,3.8519,3.8519,23500.0
2015-11-23 11:00:00,3.98,3.98,3.95,3.95,89660.0,3.8519,3.8519,3.8229,3.8229,89660.0
2015-11-23 11:30:00,3.95,3.95,3.94,3.95,33470.0,3.8229,3.8229,3.8132,3.8229,33470.0
2015-11-23 12:00:00,3.95,3.95,3.94,3.94,41010.0,3.8229,3.8229,3.8132,3.8132,41010.0
2015-11-23 12:30:00,3.93,3.95,3.93,3.95,8000.0,3.8035,3.8229,3.8035,3.8229,8000.0
2015-11-23 13:00:00,3.95,3.95,3.94,3.94,14360.0,3.8229,3.8229,3.8132,3.8132,14360.0
2015-11-23 13:30:00,3.94,3.94,3.92,3.92,35600.0,3.8132,3.8132,3.7938,3.7938,35600.0
2015-11-23 14:00:00,3.92,3.92,3.88,3.89,143410.0,3.7938,3.7938,3.7551,3.7648,143410.0
2015-11-23 14:30:00,3.89,3.89,3.87,3.89,52250.0,3.7648,3.7648,3.7454,3.7648,52250.0
2015-11-23 15:00:00,3.9,3.91,3.9,3.91,16480.0,3.7745,3.7841,3.7745,3.7841,16480.0
2015-11-23 15:30:00,3.92,3.92,3.91,3.91,119010.0,3.7938,3.7938,3.7841,3.7841,119010.0
2015-11-24 09:30:00,3.82,3.88,3.82,3.88,232630.0,3.697,3.7551,3.697,3.7551,232630.0
2015-11-24 10:00:00,3.87,3.88,3.85,3.85,33070.0,3.7454,3.7551,3.7261,3.7261,33070.0
2015-11-24 10:30:00,3.82,3.82,3.8,3.82,130830.0,3.697,3.697,3.6777,3.697,130830.0
2015-11-24 11:00:00,3.82,3.87,3.81,3.87,97970.0,3.697,3.7454,3.6874,3.7454,97970.0
2015-11-24 11:30:00,3.88,3.91,3.88,3.9,37690.0,3.7551,3.7841,3.7551,3.7745,37690.0
2015-11-24 12:00:00,3.91,3.92,3.88,3.89,216660.0,3.7841,3.7938,3.7551,3.7648,216660.0
2015-11-24 12:30:00,3.89,3.9,3.89,3.9,42250.0,3.7648,3.7745,3.7648,3.7745,42250.0
2015-11-24 13:00:00,3.9,3.92,3.9,3.92,22250.0,3.7745,3.7938,3.7745,3.7938,22250.0
2015-11-24 13:30:00,3.92,3.93,3.92,3.93,18250.0,3.7938,3.8035,3.7938,3.8035,18250.0
2015-11-24 14:00:00,3.95,3.95,3.91,3.91,32650.0,3.8229,3.8229,3.7841,3.7841,32650.0
2015-11-24 14:30:00,3.91,3.92,3.9,3.92,45630.0,3.7841,3.7938,3.7745,3.7938,45630.0
2015-11-24 15:00:00,3.92,3.94,3.92,3.92,113750.0,3.7938,3.8132,3.7938,3.7938,113750.0
2015-11-24 15:30:00,3.93,3.93,3.9,3.92,80480.0,3.8035,3.8035,3.7745,3.7938,80480.0
2015-11-25 09:30:00,3.93,3.93,3.88,3.9,62570.0,3.8035,3.8035,3.7551,3.7745,62570.0
2015-11-25 10:00:00,3.9,3.91,3.89,3.89,50210.0,3.7745,3.7841,3.7648,3.7648,50210.0
2015-11-25 10:30:00,3.89,3.91,3.89,3.9,9500.0,3.7648,3.7841,3.7648,3.7745,9500.0
2015-11-25 11:00:00,3.89,3.9,3.89,3.9,13200.0,3.7648,3.7745,3.7648,3.7745,13200.0
2015-11-25 11:30:00,3.89,3.91,3.89,3.91,11000.0,3.7648,3.7841,3.7648,3.7841,11000.0
2015-11-25 12:00:00,3.91,3.91,3.9,3.9,5000.0,3.7841,3.7841,3.7745,3.7745,5000.0
2015-11-25 12:30:00,3.91,3.91,3.91,3.91,9000.0,3.7841,3.7841,3.7841,3.7841,9000.0
2015-11-25 13:00:00,3.9,3.9,3.89,3.89,32130.0,3.7745,3.7745,3.7648,3.7648,32130.0
2015-11-25 13:30:00,3.9,3.9,3.89,3.9,29900.0,3.7745,3.7745,3.7648,3.7745,29900.0
2015-11-25 14:00:00,3.9,3.9,3.9,3.9,13700.0,3.7745,3.7745,3.7745,3.7745,13700.0
2015-11-25 14:30:00,3.9,3.9,3.89,3.89,33000.0,3.7745,3.7745,3.7648,3.7648,33000.0
2015-11-25 15:00:00,3.9,3.9,3.9,3.9,22980.0,3.7745,3.7745,3.7745,3.7745,22980.0
2015-11-25 15:30:00,3.89,3.89,3.88,3.88,132940.0,3.7648,3.7648,3.7551,3.7551,132940.0
2015-11-27 09:30:00,3.89,3.91,3.89,3.89,41150.0,3.7648,3.7841,3.7648,3.7648,41150.0
2015-11-27 10:00:00,3.89,3.89,3.88,3.89,34210.0,3.7648,3.7648,3.7551,3.7648,34210.0
2015-11-27 10:30:00,3.88,3.89,3.88,3.89,71440.0,3.7551,3.7648,3.7551,3.7648,71440.0
2015-11-27 11:00:00,3.9,3.9,3.9,3.9,19790.0,3.7745,3.7745,3.7745,3.7745,19790.0
2015-11-27 11:30:00,3.92,3.92,3.9,3.9,8400.0,3.7938,3.7938,3.7745,3.7745,8400.0
2015-11-27 12:00:00,3.91,3.92,3.91,3.92,20500.0,3.7841,3.7938,3.7841,3.7938,20500.0
2015-11-27 12:30:00,3.92,3.92,3.9,3.9,43500.0,3.7938,3.7938,3.7745,3.7745,43500.0
2015-11-30 09:30:00,3.95,3.95,3.92,3.92,209020.0,3.8229,3.8229,3.7938,3.7938,209020.0
2015-11-30 10:00:00,3.92,3.93,3.91,3.93,59250.0,3.7938,3.8035,3.7841,3.8035,59250.0
2015-11-30 10:30:00,3.92,3.93,3.92,3.92,69340.0,3.7938,3.8035,3.7938,3.7938,69340.0
2015-11-30 11:00:00,3.92,3.93,3.91,3.91,69750.0,3.7938,3.8035,3.7841,3.7841,69750.0
2015-11-30 11:30:00,3.9,3.91,3.88,3.88,61900.0,3.7745,3.7841,3.7551,3.7551,61900.0
2015-11-30 12:00:00,3.88,3.9,3.88,3.9,52770.0,3.7551,3.7745,3.7551,3.7745,52770.0
2015-11-30 12:30:00,3.9,3.9,3.89,3.9,52000.0,3.7745,3.7745,3.7648,3.7745,52000.0
2015-11-30 13:00:00,3.9,3.92,3.89,3.92,48380.0,3.7745,3.7938,3.7648,3.7938,48380.0
2015-11-30 13:30:00,3.92,3.95,3.92,3.95,81000.0,3.7938,3.8229,3.7938,3.8229,81000.0
2015-11-30 14:00:00,3.95,3.95,3.95,3.95,56930.0,3.8229,3.8229,3.8229,3.8229,56930.0
2015-11-30 14:30:00,3.94,3.94,3.94,3.94,26230.0,3.8132,3.8132,3.8132,3.8132,26230.0
2015-11-30 15:00:00,3.93,3.93,3.92,3.92,45960.0,3.8035,3.8035,3.7938,3.7938,45960.0
2015-11-30 15:30:00,3.92,3.93,3.91,3.92,94130.0,3.7938,3.8035,3.7841,3.7938,94130.0
2015-12-01 09:30:00,3.98,4.0,3.94,4.0,208450.0,3.8519,3.8712,3.8132,3.8712,208450.0
2015-12-01 10:00:00,4.0,4.0,3.95,3.97,182040.0,3.8712,3.8712,3.8229,3.8422,182040.0
2015-12-01 10:30:00,3.97,4.01,3.97,4.01,128750.0,3.8422,3.8809,3.8422,3.8809,128750.0
2015-12-01 11:00:00,4.0,4.01,3.99,3.99,73080.0,3.8712,3.8809,3.8616,3.8616,73080.0
2015-12-01 11:30:00,3.98,4.0,3.98,3.99,50500.0,3.8519,3.8712,3.8519,3.8616,50500.0
2015-12-01 12:00:00,4.0,4.0,3.99,3.99,38150.0,3.8712,3.8712,3.8616,3.8616,38150.0
2015-12-01 12:30:00,3.99,4.0,3.99,4.0,95800.0,3.8616,3.8712,3.8616,3.8712,95800.0
2015-12-01 13:00:00,3.99,3.99,3.98,3.98,9000.0,3.8616,3.8616,3.8519,3.8519,9000.0
2015-12-01 13:30:00,3.96,3.97,3.95,3.97,36530.0,3.8325,3.8422,3.8229,3.8422,36530.0
2015-12-01 14:00:00,3.98,3.99,3.98,3.99,18730.0,3.8519,3.8616,3.8519,3.8616,18730.0
2015-12-01 14:30:00,3.98,4.0,3.98,3.99,12500.0,3.8519,3.8712,3.8519,3.8616,12500.0
2015-12-01 15:00:00,3.99,4.0,3.99,4.0,49710.0,3.8616,3.8712,3.8616,3.8712,49710.0
2015-12-01 15:30:00,4.0,4.03,4.0,4.02,170280.0,3.8712,3.9003,3.8712,3.8906,170280.0
2015-12-02 09:30:00,4.03,4.08,4.03,4.06,94600.0,3.9003,3.9487,3.9003,3.9293,94600.0
2015-12-02 10:00:00,4.08,4.08,4.06,4.06,79630.0,3.9487,3.9487,3.9293,3.9293,79630.0
2015-12-02 10:30:00,4.06,4.08,4.06,4.07,65000.0,3.9293,3.9487,3.9293,3.939,65000.0
2015-12-02 11:00:00,4.06,4.07,4.05,4.06,70010.0,3.9293,3.939,3.9196,3.9293,70010.0
2015-12-02 11:30:00,4.05,4.06,4.05,4.06,83850.0,3.9196,3.9293,3.9196,3.9293,83850.0
2015-12-02 12:00:00,4.07,4.07,4.06,4.07,42460.0,3.939,3.939,3.9293,3.939,42460.0
2015-12-02 12:30:00,4.07,4.08,4.06,4.07,33660.0,3.939,3.9487,3.9293,3.939,33660.0
2015-12-02 13:00:00,4.06,4.06,4.06,4.06,3500.0,3.9293,3.9293,3.9293,3.9293,3500.0
2015-12-02 13:30:00,4.05,4.05,4.03,4.04,11560.0,3.9196,3.9196,3.9003,3.91,11560.0
2015-12-02 14:00:00,4.01,4.01,3.97,3.99,106730.0,3.8809,3.8809,3.8422,3.8616,106730.0
2015-12-02 14:30:00,3.96,3.98,3.94,3.94,92530.0,3.8325,3.8519,3.8132,3.8132,92530.0
2015-12-02 15:00:00,3.94,3.98,3.94,3.97,115800.0,3.8132,3.8519,3.8132,3.8422,115800.0
2015-12-02 15:30:00,3.96,3.96,3.93,3.95,159440.0,3.8325,3.8325,3.8035,3.8229,159440.0
2015-12-03 09:30:00,3.99,4.01,3.94,3.96,138220.0,3.8616,3.8809,3.8132,3.8325,138220.0
2015-12-03 10:00:00,3.95,3.95,3.89,3.91,79870.0,3.8229,3.8229,3.7648,3.7841,79870.0
2015-12-03 10:30:00,3.9,3.94,3.9,3.94,64890.0,3.7745,3.8132,3.7745,3.8132,64890.0
2015-12-03 11:00:00,3.94,3.97,3.94,3.96,55460.0,3.8132,3.8422,3.8132,3.8325,55460.0
2015-12-03 11:30:00,3.94,3.94,3.91,3.91,22710.0,3.8132,3.8132,3.7841,3.7841,22710.0
2015-12-03 12:00:00,3.92,3.92,3.83,3.83,334030.0,3.7938,3.7938,3.7067,3.7067,334030.0
2015-12-03 12:30:00,3.83,3.86,3.83,3.84,86670.0,3.7067,3.7358,3.7067,3.7164,86670.0
2015-12-03 13:00:00,3.82,3.85,3.82,3.85,119010.0,3.697,3.7261,3.697,3.7261,119010.0
2015-12-03 13:30:00,3.84,3.84,3.8,3.8,270150.0,3.7164,3.7164,3.6777,3.6777,270150.0
2015-12-03 14:00:00,3.79,3.8,3.77,3.77,129610.0,3.668,3.6777,3.6487,3.6487,129610.0
2015-12-03 14:30:00,3.76,3.78,3.74,3.78,192990.0,3.639,3.6583,3.6196,3.6583,192990.0
2015-12-03 15:00:00,3.78,3.79,3.75,3.76,108230.0,3.6583,3.668,3.6293,3.639,108230.0
2015-12-03 15:30:00,3.76,3.8,3.75,3.8,167750.0,3.639,3.6777,3.6293,3.6777,167750.0
2015-12-04 09:30:00,3.81,3.94,3.79,3.92,238250.0,3.6874,3.8132,3.668,3.7938,238250.0
2015-12-04 10:00:00,3.93,3.95,3.91,3.94,331880.0,3.8035,3.8229,3.7841,3.8132,331880.0
2015-12-04 10:30:00,3.94,3.99,3.93,3.98,190760.0,3.8132,3.8616,3.8035,3.8519,190760.0
2015-12-04 11:00:00,3.99,3.99,3.97,3.97,106550.0,3.8616,3.8616,3.8422,3.8422,106550.0
2015-12-04 11:30:00,3.97,3.98,3.95,3.97,97770.0,3.8422,3.8519,3.8229,3.8422,97770.0
2015-12-04 12:00:00,3.96,3.98,3.96,3.98,79450.0,3.8325,3.8519,3.8325,3.8519,79450.0
2015-12-04 12:30:00,4.0,4.03,4.0,4.03,135990.0,3.8712,3.9003,3.8712,3.9003,135990.0
2015-12-04 13:00:00,4.04,4.05,4.03,4.04,83790.0,3.91,3.9196,3.9003,3.91,83790.0
2015-12-04 13:30:00,4.04,4.06,4.04,4.06,195800.0,3.91,3.9293,3.91,3.9293,195800.0
2015-12-04 14:00:00,4.05,4.06,4.04,4.06,172420.0,3.9196,3.9293,3.91,3.9293,172420.0
2015-12-04 14:30:00,4.06,4.08,4.06,4.08,122790.0,3.9293,3.9487,3.9293,3.9487,122790.0
2015-12-04 15:00:00,4.09,4.09,4.07,4.07,226530.0,3.9584,3.9584,3.939,3.939,226530.0
2015-12-04 15:30:00,4.07,4.08,4.06,4.06,363790.0,3.939,3.9487,3.9293,3.9293,363790.0
2015-12-07 09:30:00,4.07,4.07,4.02,4.04,94770.0,3.939,3.939,3.8906,3.91,94770.0
2015-12-07 10:00:00,4.04,4.04,4.02,4.02,120660.0,3.91,3.91,3.8906,3.8906,120660.0
2015-12-07 10:30:00,4.03,4.03,3.99,3.99,119870.0,3.9003,3.9003,3.8616,3.8616,119870.0
2015-12-07 11:00:00,3.99,4.0,3.97,3.97,59480.0,3.8616,3.8712,3.8422,3.8422,59480.0
2015-12-07 11:30:00,3.98,4.01,3.98,4.0,57110.0,3.8519,3.8809,3.8519,3.8712,57110.0
2015-12-07 12:00:00,3.99,3.99,3.99,3.99,6000.0,3.8616,3.8616,3.8616,3.8616,6000.0
2015-12-07 12:30:00,3.98,3.98,3.97,3.97,7200.0,3.8519,3.8519,3.8422,3.8422,7200.0
2015-12-07 13:00:00,3.96,3.98,3.95,3.98,15590.0,3.8325,3.8519,3.8229,3.8519,15590.0
2015-12-07 13:30:00,3.98,3.99,3.97,3.97,154300.0,3.8519,3.8616,3.8422,3.8422,154300.0
2015-12-07 14:00:00,4.0,4.0,4.0,4.0,20000.0,3.8712,3.8712,3.8712,3.8712,20000.0
2015-12-07 14:30:00,4.01,4.01,3.98,3.98,12000.0,3.8809,3.8809,3.8519,3.8519,12000.0
2015-12-07 15:00:00,3.96,3.99,3.96,3.99,31320.0,3.8325,3.8616,3.8325,3.8616,31320.0
2015-12-07 15:30:00,4.01,4.03,3.99,4.02,129710.0,3.8809,3.9003,3.8616,3.8906,129710.0
2015-12-08 09:30:00,3.83,3.93,3.83,3.9,326620.0,3.7067,3.8035,3.7067,3.7745,326620.0
2015-12-08 10:00:00,3.9,3.92,3.87,3.88,139780.0,3.7745,3.7938,3.7454,3.7551,139780.0
2015-12-08 10:30:00,3.89,3.96,3.89,3.95,84120.0,3.7648,3.8325,3.7648,3.8229,84120.0
2015-12-08 11:00:00,3.96,4.01,3.96,3.98,200400.0,3.8325,3.8809,3.8325,3.8519,200400.0
2015-12-08 11:30:00,3.97,3.97,3.96,3.96,10040.0,3.8422,3.8422,3.8325,3.8325,10040.0
2015-12-08 12:00:00,3.97,3.97,3.95,3.95,9880.0,3.8422,3.8422,3.8229,3.8229,9880.0
2015-12-08 12:30:00,3.95,3.97,3.95,3.97,39310.0,3.8229,3.8422,3.8229,3.8422,39310.0
2015-12-08 13:00:00,3.98,3.98,3.95,3.96,37870.0,3.8519,3.8519,3.8229,3.8325,37870.0
2015-12-08 13:30:00,3.97,3.98,3.96,3.98,21870.0,3.8422,3.8519,3.8325,3.8519,21870.0
2015-12-08 14:00:00,4.0,4.01,3.98,3.98,69830.0,3.8712,3.8809,3.8519,3.8519,69830.0
2015-12-08 14:30:00,3.99,4.0,3.98,3.98,17410.0,3.8616,3.8712,3.8519,3.8519,17410.0
2015-12-08 15:00:00,3.98,3.98,3.96,3.96,53850.0,3.8519,3.8519,3.8325,3.8325,53850.0
2015-12-08 15:30:00,3.96,4.0,3.96,3.99,103840.0,3.8325,3.8712,3.8325,3.8616,103840.0
2015-12-09 09:30:00,3.92,3.98,3.9,3.96,301420.0,3.7938,3.8519,3.7745,3.8325,301420.0
2015-12-09 10:00:00,3.95,4.01,3.95,3.98,128250.0,3.8229,3.8809,3.8229,3.8519,128250.0
2015-12-09 10:30:00,3.98,4.01,3.98,3.99,63190.0,3.8519,3.8809,3.8519,3.8616,63190.0
2015-12-09 11:00:00,3.98,3.98,3.94,3.94,71000.0,3.8519,3.8519,3.8132,3.8132,71000.0
2015-12-09 11:30:00,3.94,3.94,3.87,3.89,123980.0,3.8132,3.8132,3.7454,3.7648,123980.0
2015-12-09 12:00:00,3.89,3.89,3.82,3.82,86970.0,3.7648,3.7648,3.697,3.697,86970.0
2015-12-09 12:30:00,3.81,3.82,3.77,3.78,241320.0,3.6874,3.697,3.6487,3.6583,241320.0
2015-12-09 13:00:00,3.77,3.8,3.75,3.76,153670.0,3.6487,3.6777,3.6293,3.639,153670.0
2015-12-09 13:30:00,3.75,3.8,3.75,3.79,170580.0,3.6293,3.6777,3.6293,3.668,170580.0
2015-12-09 14:00:00,3.79,3.79,3.76,3.77,135910.0,3.668,3.668,3.639,3.6487,135910.0
2015-12-09 14:30:00,3.77,3.78,3.76,3.76,109800.0,3.6487,3.6583,3.639,3.639,109800.0
2015-12-09 15:00:00,3.76,3.81,3.76,3.81,46350.0,3.639,3.6874,3.639,3.6874,46350.0
2015-12-09 15:30:00,3.82,3.83,3.79,3.81,262180.0,3.697,3.7067,3.668,3.6874,262180.0
2015-12-10 09:30:00,3.88,3.88,3.82,3.83,114170.0,3.7551,3.7551,3.697,3.7067,114170.0
2015-12-10 10:00:00,3.83,3.86,3.81,3.86,129070.0,3.7067,3.7358,3.6874,3.7358,129070.0
2015-12-10 10:30:00,3.84,3.89,3.84,3.88,261910.0,3.7164,3.7648,3.7164,3.7551,261910.0
2015-12-10 11:00:00,3.88,3.88,3.86,3.88,19000.0,3.7551,3.7551,3.7358,3.7551,19000.0
2015-12-10 11:30:00,3.85,3.86,3.85,3.86,32110.0,3.7261,3.7358,3.7261,3.7358,32110.0
2015-12-10 12:00:00,3.86,3.86,3.83,3.83,12100.0,3.7358,3.7358,3.7067,3.7067,12100.0
2015-12-10 12:30:00,3.83,3.86,3.82,3.86,27000.0,3.7067,3.7358,3.697,3.7358,27000.0
2015-12-10 13:00:00,3.86,3.87,3.85,3.87,7800.0,3.7358,3.7454,3.7261,3.7454,7800.0
2015-12-10 13:30:00,3.87,3.88,3.86,3.87,187300.0,3.7454,3.7551,3.7358,3.7454,187300.0
2015-12-10 14:00:00,3.86,3.91,3.86,3.91,40300.0,3.7358,3.7841,3.7358,3.7841,40300.0
2015-12-10 14:30:00,3.91,3.92,3.9,3.9,32500.0,3.7841,3.7938,3.7745,3.7745,32500.0
2015-12-10 15:00:00,3.9,3.9,3.84,3.85,118190.0,3.7745,3.7745,3.7164,3.7261,118190.0
2015-12-10 15:30:00,3.84,3.85,3.81,3.84,127510.0,3.7164,3.7261,3.6874,3.7164,127510.0
2015-12-11 09:30:00,3.73,3.73,3.67,3.69,548650.0,3.6099,3.6099,3.5519,3.5712,548650.0
2015-12-11 10:00:00,3.69,3.73,3.69,3.73,140500.0,3.5712,3.6099,3.5712,3.6099,140500.0
2015-12-11 10:30:00,3.73,3.73,3.67,3.68,190380.0,3.6099,3.6099,3.5519,3.5615,190380.0
2015-12-11 11:00:00,3.68,3.69,3.66,3.66,185400.0,3.5615,3.5712,3.5422,3.5422,185400.0
2015-12-11 11:30:00,3.66,3.67,3.65,3.65,82850.0,3.5422,3.5519,3.5325,3.5325,82850.0
2015-12-11 12:00:00,3.65,3.65,3.61,3.61,585840.0,3.5325,3.5325,3.4938,3.4938,585840.0
2015-12-11 12:30:00,3.63,3.65,3.62,3.63,58570.0,3.5132,3.5325,3.5035,3.5132,58570.0
2015-12-11 13:00:00,3.64,3.66,3.64,3.64,115820.0,3.5228,3.5422,3.5228,3.5228,115820.0
2015-12-11 13:30:00,3.63,3.66,3.63,3.66,68130.0,3.5132,3.5422,3.5132,3.5422,68130.0
2015-12-11 14:00:00,3.66,3.68,3.65,3.66,76650.0,3.5422,3.5615,3.5325,3.5422,76650.0
2015-12-11 14:30:00,3.66,3.67,3.64,3.64,101950.0,3.5422,3.5519,3.5228,3.5228,101950.0
2015-12-11 15:00:00,3.65,3.65,3.59,3.6,375010.0,3.5325,3.5325,3.4744,3.4841,375010.0
2015-12-11 15:30:00,3.6,3.62,3.59,3.6,318600.0,3.4841,3.5035,3.4744,3.4841,318600.0
2015-12-14 09:30:00,3.59,3.62,3.55,3.56,405410.0,3.4744,3.5035,3.4357,3.4454,405410.0
2015-12-14 10:00:00,3.57,3.63,3.53,3.53,292750.0,3.4551,3.5132,3.4164,3.4164,292750.0
2015-12-14 10:30:00,3.53,3.59,3.53,3.56,90150.0,3.4164,3.4744,3.4164,3.4454,90150.0
2015-12-14 11:00:00,3.54,3.55,3.51,3.51,190410.0,3.4261,3.4357,3.397,3.397,190410.0
2015-12-14 11:30:00,3.51,3.53,3.48,3.53,197510.0,3.397,3.4164,3.368,3.4164,197510.0
2015-12-14 12:00:00,3.54,3.6,3.53,3.6,340050.0,3.4261,3.4841,3.4164,3.4841,340050.0
2015-12-14 12:30:00,3.6,3.61,3.57,3.61,128390.0,3.4841,3.4938,3.4551,3.4938,128390.0
2015-12-14 13:00:00,3.62,3.62,3.58,3.58,49910.0,3.5035,3.5035,3.4648,3.4648,49910.0
2015-12-14 13:30:00,3.59,3.6,3.58,3.58,17500.0,3.4744,3.4841,3.4648,3.4648,17500.0
2015-12-14 14:00:00,3.6,3.62,3.6,3.6,43000.0,3.4841,3.5035,3.4841,3.4841,43000.0
2015-12-14 14:30:00,3.6,3.65,3.59,3.64,97700.0,3.4841,3.5325,3.4744,3.5228,97700.0
2015-12-14 15:00:00,3.63,3.64,3.62,3.64,61500.0,3.5132,3.5228,3.5035,3.5228,61500.0
2015-12-14 15:30:00,3.64,3.68,3.62,3.68,242380.0,3.5228,3.5615,3.5035,3.5615,242380.0
2015-12-15 09:30:00,3.78,3.79,3.74,3.78,961960.0,3.6583,3.668,3.6196,3.6583,961960.0
2015-12-15 10:00:00,3.78,3.78,3.76,3.78,132070.0,3.6583,3.6583,3.639,3.6583,132070.0
2015-12-15 10:30:00,3.78,3.8,3.77,3.78,52070.0,3.6583,3.6777,3.6487,3.6583,52070.0
2015-12-15 11:00:00,3.78,3.78,3.77,3.78,48790.0,3.6583,3.6583,3.6487,3.6583,48790.0
2015-12-15 11:30:00,3.78,3.78,3.73,3.74,38500.0,3.6583,3.6583,3.6099,3.6196,38500.0
2015-12-15 12:00:00,3.75,3.77,3.75,3.77,82810.0,3.6293,3.6487,3.6293,3.6487,82810.0
2015-12-15 12:30:00,3.78,3.8,3.78,3.8,226000.0,3.6583,3.6777,3.6583,3.6777,226000.0
2015-12-15 13:00:00,3.81,3.81,3.77,3.78,79070.0,3.6874,3.6874,3.6487,3.6583,79070.0
2015-12-15 13:30:00,3.77,3.8,3.76,3.79,55000.0,3.6487,3.6777,3.639,3.668,55000.0
2015-12-15 14:00:00,3.79,3.8,3.78,3.78,103150.0,3.668,3.6777,3.6583,3.6583,103150.0
2015-12-15 14:30:00,3.8,3.8,3.78,3.78,75460.0,3.6777,3.6777,3.6583,3.6583,75460.0
2015-12-15 15:00:00,3.78,3.78,3.74,3.74,151000.0,3.6583,3.6583,3.6196,3.6196,151000.0
2015-12-15 15:30:00,3.73,3.75,3.72,3.72,290060.0,3.6099,3.6293,3.6003,3.6003,290060.0
2015-12-16 09:30:00,3.82,3.85,3.79,3.79,195280.0,3.697,3.7261,3.668,3.668,195280.0
2015-12-16 10:00:00,3.77,3.78,3.75,3.75,11130.0,3.6487,3.6583,3.6293,3.6293,11130.0
2015-12-16 10:30:00,3.74,3.75,3.73,3.75,47910.0,3.6196,3.6293,3.6099,3.6293,47910.0
2015-12-16 11:00:00,3.74,3.74,3.73,3.73,13050.0,3.6196,3.6196,3.6099,3.6099,13050.0
2015-12-16 11:30:00,3.74,3.74,3.73,3.74,25800.0,3.6196,3.6196,3.6099,3.6196,25800.0
2015-12-16 12:00:00,3.75,3.75,3.73,3.73,12000.0,3.6293,3.6293,3.6099,3.6099,12000.0
2015-12-16 12:30:00,3.74,3.74,3.73,3.73,7000.0,3.6196,3.6196,3.6099,3.6099,7000.0
2015-12-16 13:00:00,3.72,3.73,3.72,3.73,97990.0,3.6003,3.6099,3.6003,3.6099,97990.0
2015-12-16 13:30:00,3.73,3.78,3.73,3.78,124000.0,3.6099,3.6583,3.6099,3.6583,124000.0
2015-12-16 14:00:00,3.77,3.81,3.69,3.77,188700.0,3.6487,3.6874,3.5712,3.6487,188700.0
2015-12-16 14:30:00,3.75,3.86,3.75,3.86,115250.0,3.6293,3.7358,3.6293,3.7358,115250.0
2015-12-16 15:00:00,3.87,3.88,3.83,3.88,337220.0,3.7454,3.7551,3.7067,3.7551,337220.0
2015-12-16 15:30:00,3.88,3.9,3.86,3.88,202650.0,3.7551,3.7745,3.7358,3.7551,202650.0
2015-12-17 09:30:00,3.91,3.93,3.85,3.88,444160.0,3.7841,3.8035,3.7261,3.7551,444160.0
2015-12-17 10:00:00,3.86,3.88,3.83,3.83,518360.0,3.7358,3.7551,3.7067,3.7067,518360.0
2015-12-17 10:30:00,3.85,3.85,3.76,3.78,88250.0,3.7261,3.7261,3.639,3.6583,88250.0
2015-12-17 11:00:00,3.78,3.79,3.74,3.76,279740.0,3.6583,3.668,3.6196,3.639,279740.0
2015-12-17 11:30:00,3.76,3.79,3.74,3.78,148430.0,3.639,3.668,3.6196,3.6583,148430.0
2015-12-17 12:00:00,3.77,3.79,3.76,3.78,15000.0,3.6487,3.668,3.639,3.6583,15000.0
2015-12-17 12:30:00,3.77,3.77,3.76,3.77,36320.0,3.6487,3.6487,3.639,3.6487,36320.0
2015-12-17 13:00:00,3.77,3.8,3.77,3.8,35000.0,3.6487,3.6777,3.6487,3.6777,35000.0
2015-12-17 13:30:00,3.79,3.8,3.78,3.8,14500.0,3.668,3.6777,3.6583,3.6777,14500.0
2015-12-17 14:00:00,3.8,3.8,3.78,3.78,36680.0,3.6777,3.6777,3.6583,3.6583,36680.0
2015-12-17 14:30:00,3.78,3.78,3.75,3.76,8000.0,3.6583,3.6583,3.6293,3.639,8000.0
2015-12-17 15:00:00,3.76,3.76,3.74,3.74,35350.0,3.639,3.639,3.6196,3.6196,35350.0
2015-12-17 15:30:00,3.77,3.77,3.7,3.7,192360.0,3.6487,3.6487,3.5809,3.5809,192360.0
2015-12-18 09:30:00,3.64,3.68,3.63,3.66,308690.0,3.5228,3.5615,3.5132,3.5422,308690.0
2015-12-18 10:00:00,3.65,3.65,3.61,3.61,104200.0,3.5325,3.5325,3.4938,3.4938,104200.0
2015-12-18 10:30:00,3.62,3.62,3.59,3.62,185380.0,3.5035,3.5035,3.4744,3.5035,185380.0
2015-12-18 11:00:00,3.61,3.64,3.61,3.64,22600.0,3.4938,3.5228,3.4938,3.5228,22600.0
2015-12-18 11:30:00,3.62,3.63,3.6,3.6,29060.0,3.5035,3.5132,3.4841,3.4841,29060.0
2015-12-18 12:00:00,3.6,3.61,3.57,3.57,78990.0,3.4841,3.4938,3.4551,3.4551,78990.0
2015-12-18 12:30:00,3.56,3.56,3.54,3.54,158800.0,3.4454,3.4454,3.4261,3.4261,158800.0
2015-12-18 13:00:00,3.54,3.57,3.54,3.54,55320.0,3.4261,3.4551,3.4261,3.4261,55320.0
2015-12-18 13:30:00,3.54,3.57,3.54,3.57,69720.0,3.4261,3.4551,3.4261,3.4551,69720.0
2015-12-18 14:00:00,3.57,3.58,3.56,3.58,84250.0,3.4551,3.4648,3.4454,3.4648,84250.0
2015-12-18 14:30:00,3.58,3.58,3.55,3.55,38000.0,3.4648,3.4648,3.4357,3.4357,38000.0
2015-12-18 15:00:00,3.56,3.56,3.5,3.53,203280.0,3.4454,3.4454,3.3873,3.4164,203280.0
2015-12-18 15:30:00,3.53,3.55,3.48,3.48,478960.0,3.4164,3.4357,3.368,3.368,478960.0
2015-12-21 09:30:00,3.57,3.59,3.56,3.56,157510.0,3.4551,3.4744,3.4454,3.4454,157510.0
2015-12-21 10:00:00,3.57,3.57,3.57,3.57,38730.0,3.4551,3.4551,3.4551,3.4551,38730.0
2015-12-21 10:30:00,3.57,3.58,3.55,3.55,31260.0,3.4551,3.4648,3.4357,3.4357,31260.0
2015-12-21 11:00:00,3.55,3.55,3.53,3.53,204100.0,3.4357,3.4357,3.4164,3.4164,204100.0
2015-12-21 11:30:00,3.53,3.53,3.5,3.52,92070.0,3.4164,3.4164,3.3873,3.4067,92070.0
2015-12-21 12:00:00,3.53,3.53,3.52,3.52,54250.0,3.4164,3.4164,3.4067,3.4067,54250.0
2015-12-21 12:30:00,3.53,3.55,3.53,3.55,51250.0,3.4164,3.4357,3.4164,3.4357,51250.0
2015-12-21 13:00:00,3.56,3.56,3.55,3.56,54300.0,3.4454,3.4454,3.4357,3.4454,54300.0
2015-12-21 13:30:00,3.55,3.56,3.55,3.56,25750.0,3.4357,3.4454,3.4357,3.4454,25750.0
2015-12-21 14:00:00,3.56,3.56,3.54,3.55,19530.0,3.4454,3.4454,3.4261,3.4357,19530.0
2015-12-21 14:30:00,3.54,3.54,3.52,3.52,24200.0,3.4261,3.4261,3.4067,3.4067,24200.0
2015-12-21 15:00:00,3.53,3.53,3.51,3.51,7950.0,3.4164,3.4164,3.397,3.397,7950.0
2015-12-21 15:30:00,3.54,3.59,3.54,3.59,63020.0,3.4261,3.4744,3.4261,3.4744,63020.0
2015-12-22 09:30:00,3.65,3.65,3.58,3.6,127950.0,3.5325,3.5325,3.4648,3.4841,127950.0
2015-12-22 10:00:00,3.59,3.61,3.58,3.61,153660.0,3.4744,3.4938,3.4648,3.4938,153660.0
2015-12-22 10:30:00,3.62,3.63,3.61,3.61,38270.0,3.5035,3.5132,3.4938,3.4938,38270.0
2015-12-22 11:00:00,3.6,3.61,3.59,3.59,19100.0,3.4841,3.4938,3.4744,3.4744,19100.0
2015-12-22 11:30:00,3.61,3.63,3.61,3.62,62600.0,3.4938,3.5132,3.4938,3.5035,62600.0
2015-12-22 12:00:00,3.61,3.61,3.61,3.61,22830.0,3.4938,3.4938,3.4938,3.4938,22830.0
2015-12-22 12:30:00,3.63,3.64,3.63,3.63,39960.0,3.5132,3.5228,3.5132,3.5132,39960.0
2015-12-22 13:00:00,3.63,3.64,3.62,3.63,43420.0,3.5132,3.5228,3.5035,3.5132,43420.0
2015-12-22 13:30:00,3.62,3.65,3.62,3.65,21110.0,3.5035,3.5325,3.5035,3.5325,21110.0
2015-12-22 14:00:00,3.65,3.66,3.65,3.65,10040.0,3.5325,3.5422,3.5325,3.5325,10040.0
2015-12-22 14:30:00,3.65,3.66,3.64,3.66,40630.0,3.5325,3.5422,3.5228,3.5422,40630.0
2015-12-22 15:00:00,3.65,3.68,3.65,3.68,41750.0,3.5325,3.5615,3.5325,3.5615,41750.0
2015-12-22 15:30:00,3.67,3.68,3.64,3.67,105950.0,3.5519,3.5615,3.5228,3.5519,105950.0
2015-12-23 09:30:00,3.72,3.74,3.71,3.74,217620.0,3.6003,3.6196,3.5906,3.6196,217620.0
2015-12-23 10:00:00,3.74,3.75,3.72,3.72,120090.0,3.6196,3.6293,3.6003,3.6003,120090.0
2015-12-23 10:30:00,3.72,3.74,3.72,3.74,57900.0,3.6003,3.6196,3.6003,3.6196,57900.0
2015-12-23 11:00:00,3.74,3.74,3.73,3.74,124940.0,3.6196,3.6196,3.6099,3.6196,124940.0
2015-12-23 11:30:00,3.73,3.74,3.72,3.72,30000.0,3.6099,3.6196,3.6003,3.6003,30000.0
2015-12-23 12:00:00,3.75,3.75,3.74,3.74,16370.0,3.6293,3.6293,3.6196,3.6196,16370.0
2015-12-23 12:30:00,3.74,3.74,3.73,3.73,113350.0,3.6196,3.6196,3.6099,3.6099,113350.0
2015-12-23 13:00:00,3.73,3.73,3.72,3.73,70500.0,3.6099,3.6099,3.6003,3.6099,70500.0
2015-12-23 13:30:00,3.72,3.73,3.72,3.73,6000.0,3.6003,3.6099,3.6003,3.6099,6000.0
2015-12-23 14:00:00,3.74,3.75,3.74,3.75,63660.0,3.6196,3.6293,3.6196,3.6293,63660.0
2015-12-23 14:30:00,3.76,3.76,3.75,3.75,48450.0,3.639,3.639,3.6293,3.6293,48450.0
2015-12-23 15:00:00,3.76,3.76,3.75,3.75,96330.0,3.639,3.639,3.6293,3.6293,96330.0
2015-12-23 15:30:00,3.75,3.76,3.74,3.76,113430.0,3.6293,3.639,3.6196,3.639,113430.0
2015-12-24 09:30:00,3.72,3.77,3.72,3.75,139890.0,3.6003,3.6487,3.6003,3.6293,139890.0
2015-12-24 10:00:00,3.75,3.76,3.75,3.76,17640.0,3.6293,3.639,3.6293,3.639,17640.0
2015-12-24 10:30:00,3.76,3.76,3.75,3.76,14000.0,3.639,3.639,3.6293,3.639,14000.0
2015-12-24 11:00:00,3.76,3.76,3.75,3.75,49140.0,3.639,3.639,3.6293,3.6293,49140.0
2015-12-24 11:30:00,3.75,3.77,3.75,3.77,18980.0,3.6293,3.6487,3.6293,3.6487,18980.0
2015-12-24 12:00:00,3.77,3.78,3.76,3.77,14760.0,3.6487,3.6583,3.639,3.6487,14760.0
2015-12-24 12:30:00,3.77,3.78,3.75,3.75,189100.0,3.6487,3.6583,3.6293,3.6293,189100.0
2015-12-28 09:30:00,3.71,3.72,3.69,3.7,142100.0,3.5906,3.6003,3.5712,3.5809,142100.0
2015-12-28 10:00:00,3.7,3.7,3.68,3.68,168170.0,3.5809,3.5809,3.5615,3.5615,168170.0
2015-12-28 10:30:00,3.68,3.68,3.65,3.65,150870.0,3.5615,3.5615,3.5325,3.5325,150870.0
2015-12-28 11:00:00,3.66,3.68,3.65,3.68,19500.0,3.5422,3.5615,3.5325,3.5615,19500.0
2015-12-28 11:30:00,3.67,3.7,3.67,3.7,26350.0,3.5519,3.5809,3.5519,3.5809,26350.0
2015-12-28 12:00:00,3.69,3.69,3.69,3.69,30000.0,3.5712,3.5712,3.5712,3.5712,30000.0
2015-12-28 12:30:00,3.69,3.7,3.69,3.7,24000.0,3.5712,3.5809,3.5712,3.5809,24000.0
2015-12-28 13:00:00,3.7,3.72,3.7,3.72,34150.0,3.5809,3.6003,3.5809,3.6003,34150.0
2015-12-28 13:30:00,3.74,3.74,3.72,3.72,31500.0,3.6196,3.6196,3.6003,3.6003,31500.0
2015-12-28 14:00:00,3.72,3.72,3.72,3.72,0.0,3.6003,3.6003,3.6003,3.6003,0.0
2015-12-28 14:30:00,3.73,3.73,3.73,3.73,43000.0,3.6099,3.6099,3.6099,3.6099,43000.0
2015-12-28 15:00:00,3.73,3.73,3.73,3.73,2000.0,3.6099,3.6099,3.6099,3.6099,2000.0
2015-12-28 15:30:00,3.73,3.75,3.73,3.75,109280.0,3.6099,3.6293,3.6099,3.6293,109280.0
2015-12-29 09:30:00,3.8,3.84,3.8,3.84,231690.0,3.6777,3.7164,3.6777,3.7164,231690.0
2015-12-29 10:00:00,3.85,3.87,3.85,3.86,87650.0,3.7261,3.7454,3.7261,3.7358,87650.0
2015-12-29 10:30:00,3.86,3.87,3.85,3.87,58280.0,3.7358,3.7454,3.7261,3.7454,58280.0
2015-12-29 11:00:00,3.86,3.88,3.86,3.88,94250.0,3.7358,3.7551,3.7358,3.7551,94250.0
2015-12-29 11:30:00,3.88,3.89,3.87,3.87,27250.0,3.7551,3.7648,3.7454,3.7454,27250.0
2015-12-29 12:00:00,3.87,3.89,3.87,3.88,37700.0,3.7454,3.7648,3.7454,3.7551,37700.0
2015-12-29 12:30:00,3.88,3.88,3.88,3.88,27900.0,3.7551,3.7551,3.7551,3.7551,27900.0
2015-12-29 13:00:00,3.88,3.89,3.88,3.89,39730.0,3.7551,3.7648,3.7551,3.7648,39730.0
2015-12-29 13:30:00,3.89,3.91,3.89,3.91,86300.0,3.7648,3.7841,3.7648,3.7841,86300.0
2015-12-29 14:00:00,3.91,3.92,3.91,3.91,55020.0,3.7841,3.7938,3.7841,3.7841,55020.0
2015-12-29 14:30:00,3.91,3.92,3.9,3.92,23050.0,3.7841,3.7938,3.7745,3.7938,23050.0
2015-12-29 15:00:00,3.92,3.92,3.91,3.91,18960.0,3.7938,3.7938,3.7841,3.7841,18960.0
2015-12-29 15:30:00,3.91,3.91,3.89,3.89,160150.0,3.7841,3.7841,3.7648,3.7648,160150.0
2015-12-30 09:30:00,3.89,3.89,3.84,3.85,37460.0,3.7648,3.7648,3.7164,3.7261,37460.0
2015-12-30 10:00:00,3.86,3.86,3.86,3.86,30000.0,3.7358,3.7358,3.7358,3.7358,30000.0
2015-12-30 10:30:00,3.84,3.86,3.84,3.86,40900.0,3.7164,3.7358,3.7164,3.7358,40900.0
2015-12-30 11:00:00,3.86,3.87,3.86,3.86,57000.0,3.7358,3.7454,3.7358,3.7358,57000.0
2015-12-30 11:30:00,3.86,3.86,3.85,3.85,12850.0,3.7358,3.7358,3.7261,3.7261,12850.0
2015-12-30 12:00:00,3.85,3.85,3.85,3.85,12530.0,3.7261,3.7261,3.7261,3.7261,12530.0
2015-12-30 12:30:00,3.85,3.85,3.85,3.85,1500.0,3.7261,3.7261,3.7261,3.7261,1500.0
2015-12-30 13:00:00,3.85,3.85,3.85,3.85,6250.0,3.7261,3.7261,3.7261,3.7261,6250.0
2015-12-30 13:30:00,3.86,3.86,3.86,3.86,101000.0,3.7358,3.7358,3.7358,3.7358,101000.0
2015-12-30 14:00:00,3.86,3.86,3.85,3.85,10450.0,3.7358,3.7358,3.7261,3.7261,10450.0
2015-12-30 14:30:00,3.85,3.85,3.84,3.85,9000.0,3.7261,3.7261,3.7164,3.7261,9000.0
2015-12-30 15:00:00,3.85,3.85,3.84,3.85,425090.0,3.7261,3.7261,3.7164,3.7261,425090.0
2015-12-30 15:30:00,3.84,3.84,3.8,3.8,298950.0,3.7164,3.7164,3.6777,3.6777,298950.0
2015-12-31 09:30:00,3.76,3.76,3.7,3.71,293420.0,3.639,3.639,3.5809,3.5906,293420.0
2015-12-31 10:00:00,3.72,3.72,3.69,3.69,276280.0,3.6003,3.6003,3.5712,3.5712,276280.0
2015-12-31 10:30:00,3.68,3.69,3.67,3.69,92650.0,3.5615,3.5712,3.5519,3.5712,92650.0
2015-12-31 11:00:00,3.69,3.71,3.69,3.7,87550.0,3.5712,3.5906,3.5712,3.5809,87550.0
2015-12-31 11:30:00,3.7,3.72,3.7,3.72,91500.0,3.5809,3.6003,3.5809,3.6003,91500.0
2015-12-31 12:00:00,3.73,3.75,3.73,3.75,80630.0,3.6099,3.6293,3.6099,3.6293,80630.0
2015-12-31 12:30:00,3.74,3.76,3.73,3.73,46760.0,3.6196,3.639,3.6099,3.6099,46760.0
2015-12-31 13:00:00,3.73,3.73,3.71,3.71,56580.0,3.6099,3.6099,3.5906,3.5906,56580.0
2015-12-31 13:30:00,3.71,3.72,3.71,3.72,28820.0,3.5906,3.6003,3.5906,3.6003,28820.0
2015-12-31 14:00:00,3.72,3.72,3.68,3.68,2459850.0,3.6003,3.6003,3.5615,3.5615,2459850.0
2015-12-31 14:30:00,3.67,3.69,3.67,3.68,538010.0,3.5519,3.5712,3.5519,3.5615,538010.0
2015-12-31 15:00:00,3.68,3.68,3.66,3.66,141340.0,3.5615,3.5615,3.5422,3.5422,141340.0
2015-12-31 15:30:00,3.67,3.68,3.64,3.64,355460.0,3.5519,3.5615,3.5228,3.5228,355460.0
2016-01-04 09:30:00,3.44,3.44,3.37,3.4,1796790.0,3.3293,3.3293,3.2615,3.2906,1796790.0
2016-01-04 10:00:00,3.39,3.4,3.36,3.38,393750.0,3.2809,3.2906,3.2518,3.2712,393750.0
2016-01-04 10:30:00,3.37,3.39,3.35,3.35,180070.0,3.2615,3.2809,3.2422,3.2422,180070.0
2016-01-04 11:00:00,3.35,3.35,3.32,3.35,197880.0,3.2422,3.2422,3.2131,3.2422,197880.0
2016-01-04 11:30:00,3.36,3.39,3.35,3.38,102680.0,3.2518,3.2809,3.2422,3.2712,102680.0
2016-01-04 12:00:00,3.38,3.39,3.37,3.38,85950.0,3.2712,3.2809,3.2615,3.2712,85950.0
2016-01-04 12:30:00,3.37,3.42,3.37,3.42,191330.0,3.2615,3.3099,3.2615,3.3099,191330.0
2016-01-04 13:00:00,3.42,3.44,3.42,3.43,131000.0,3.3099,3.3293,3.3099,3.3196,131000.0
2016-01-04 13:30:00,3.42,3.43,3.41,3.42,143000.0,3.3099,3.3196,3.3002,3.3099,143000.0
2016-01-04 14:00:00,3.41,3.44,3.4,3.44,97690.0,3.3002,3.3293,3.2906,3.3293,97690.0
2016-01-04 14:30:00,3.43,3.43,3.4,3.4,97560.0,3.3196,3.3196,3.2906,3.2906,97560.0
2016-01-04 15:00:00,3.41,3.41,3.36,3.38,257500.0,3.3002,3.3002,3.2518,3.2712,257500.0
2016-01-04 15:30:00,3.38,3.49,3.38,3.49,904110.0,3.2712,3.3777,3.2712,3.3777,904110.0
2016-01-05 09:30:00,3.52,3.54,3.48,3.48,354210.0,3.4067,3.4261,3.368,3.368,354210.0
2016-01-05 10:00:00,3.48,3.48,3.45,3.46,90990.0,3.368,3.368,3.339,3.3486,90990.0
2016-01-05 10:30:00,3.46,3.52,3.46,3.51,111960.0,3.3486,3.4067,3.3486,3.397,111960.0
2016-01-05 11:00:00,3.51,3.51,3.47,3.47,178330.0,3.397,3.397,3.3583,3.3583,178330.0
2016-01-05 11:30:00,3.47,3.49,3.47,3.48,69390.0,3.3583,3.3777,3.3583,3.368,69390.0
2016-01-05 12:00:00,3.47,3.47,3.42,3.44,131030.0,3.3583,3.3583,3.3099,3.3293,131030.0
2016-01-05 12:30:00,3.44,3.45,3.42,3.44,45900.0,3.3293,3.339,3.3099,3.3293,45900.0
2016-01-05 13:00:00,3.45,3.45,3.43,3.45,53500.0,3.339,3.339,3.3196,3.339,53500.0
2016-01-05 13:30:00,3.45,3.49,3.45,3.49,156550.0,3.339,3.3777,3.339,3.3777,156550.0
2016-01-05 14:00:00,3.48,3.52,3.47,3.51,81380.0,3.368,3.4067,3.3583,3.397,81380.0
2016-01-05 14:30:00,3.51,3.51,3.48,3.48,98700.0,3.397,3.397,3.368,3.368,98700.0
2016-01-05 15:00:00,3.46,3.47,3.45,3.46,225620.0,3.3486,3.3583,3.339,3.3486,225620.0
2016-01-05 15:30:00,3.47,3.48,3.45,3.46,278650.0,3.3583,3.368,3.339,3.3486,278650.0
2016-01-06 09:30:00,3.3,3.36,3.29,3.35,661240.0,3.1938,3.2518,3.1841,3.2422,661240.0
2016-01-06 10:00:00,3.35,3.39,3.33,3.39,120580.0,3.2422,3.2809,3.2228,3.2809,120580.0
2016-01-06 10:30:00,3.37,3.37,3.35,3.36,119500.0,3.2615,3.2615,3.2422,3.2518,119500.0
2016-01-06 11:00:00,3.38,3.4,3.36,3.39,128900.0,3.2712,3.2906,3.2518,3.2809,128900.0
2016-01-06 11:30:00,3.39,3.39,3.36,3.36,56410.0,3.2809,3.2809,3.2518,3.2518,56410.0
2016-01-06 12:00:00,3.36,3.36,3.35,3.35,26000.0,3.2518,3.2518,3.2422,3.2422,26000.0
2016-01-06 12:30:00,3.35,3.36,3.35,3.35,76340.0,3.2422,3.2518,3.2422,3.2422,76340.0
2016-01-06 13:00:00,3.35,3.35,3.33,3.34,25000.0,3.2422,3.2422,3.2228,3.2325,25000.0
2016-01-06 13:30:00,3.34,3.35,3.32,3.33,120420.0,3.2325,3.2422,3.2131,3.2228,120420.0
2016-01-06 14:00:00,3.32,3.35,3.31,3.34,122320.0,3.2131,3.2422,3.2035,3.2325,122320.0
2016-01-06 14:30:00,3.34,3.34,3.28,3.28,212790.0,3.2325,3.2325,3.1744,3.1744,212790.0
2016-01-06 15:00:00,3.29,3.32,3.28,3.32,115670.0,3.1841,3.2131,3.1744,3.2131,115670.0
2016-01-06 15:30:00,3.32,3.34,3.31,3.34,394130.0,3.2131,3.2325,3.2035,3.2325,394130.0
2016-01-07 09:30:00,3.11,3.19,3.11,3.17,606990.0,3.0099,3.0873,3.0099,3.068,606990.0
2016-01-07 10:00:00,3.17,3.19,3.14,3.19,334430.0,3.068,3.0873,3.0389,3.0873,334430.0
2016-01-07 10:30:00,3.19,3.25,3.19,3.25,117050.0,3.0873,3.1454,3.0873,3.1454,117050.0
2016-01-07 11:00:00,3.25,3.25,3.21,3.21,108810.0,3.1454,3.1454,3.1067,3.1067,108810.0
2016-01-07 11:30:00,3.21,3.22,3.19,3.2,76000.0,3.1067,3.1164,3.0873,3.097,76000.0
2016-01-07 12:00:00,3.19,3.2,3.19,3.19,332830.0,3.0873,3.097,3.0873,3.0873,332830.0
2016-01-07 12:30:00,3.18,3.18,3.15,3.16,279160.0,3.0776,3.0776,3.0486,3.0583,279160.0
2016-01-07 13:00:00,3.16,3.16,3.09,3.11,499220.0,3.0583,3.0583,2.9905,3.0099,499220.0
2016-01-07 13:30:00,3.08,3.09,3.05,3.07,228590.0,2.9809,2.9905,2.9518,2.9712,228590.0
2016-01-07 14:00:00,3.06,3.08,3.06,3.06,251790.0,2.9615,2.9809,2.9615,2.9615,251790.0
2016-01-07 14:30:00,3.05,3.11,3.03,3.08,337190.0,2.9518,3.0099,2.9325,2.9809,337190.0
2016-01-07 15:00:00,3.08,3.1,3.04,3.05,196640.0,2.9809,3.0002,2.9421,2.9518,196640.0
2016-01-07 15:30:00,3.05,3.1,3.04,3.04,541360.0,2.9518,3.0002,2.9421,2.9421,541360.0
2016-01-08 09:30:00,3.14,3.15,3.1,3.15,626360.0,3.0389,3.0486,3.0002,3.0486,626360.0
2016-01-08 10:00:00,3.14,3.14,3.08,3.11,251640.0,3.0389,3.0389,2.9809,3.0099,251640.0
2016-01-08 10:30:00,3.11,3.11,3.06,3.06,127200.0,3.0099,3.0099,2.9615,2.9615,127200.0
2016-01-08 11:00:00,3.08,3.08,3.02,3.02,255520.0,2.9809,2.9809,2.9228,2.9228,255520.0
2016-01-08 11:30:00,3.02,3.07,3.0,3.07,285810.0,2.9228,2.9712,2.9034,2.9712,285810.0
2016-01-08 12:00:00,3.07,3.11,3.07,3.11,363000.0,2.9712,3.0099,2.9712,3.0099,363000.0
2016-01-08 12:30:00,3.1,3.1,3.08,3.09,76500.0,3.0002,3.0002,2.9809,2.9905,76500.0
2016-01-08 13:00:00,3.09,3.1,3.06,3.07,47500.0,2.9905,3.0002,2.9615,2.9712,47500.0
2016-01-08 13:30:00,3.1,3.1,3.09,3.09,21000.0,3.0002,3.0002,2.9905,2.9905,21000.0
2016-01-08 14:00:00,3.09,3.09,3.04,3.04,46710.0,2.9905,2.9905,2.9421,2.9421,46710.0
2016-01-08 14:30:00,3.04,3.08,3.04,3.04,155970.0,2.9421,2.9809,2.9421,2.9421,155970.0
2016-01-08 15:00:00,3.05,3.06,3.03,3.03,155100.0,2.9518,2.9615,2.9325,2.9325,155100.0
2016-01-08 15:30:00,3.02,3.02,2.96,2.97,345320.0,2.9228,2.9228,2.8647,2.8744,345320.0
2016-01-11 09:30:00,3.03,3.06,3.0,3.0,343270.0,2.9325,2.9615,2.9034,2.9034,343270.0
2016-01-11 10:00:00,3.0,3.03,3.0,3.02,204930.0,2.9034,2.9325,2.9034,2.9228,204930.0
2016-01-11 10:30:00,3.02,3.03,2.97,2.97,206000.0,2.9228,2.9325,2.8744,2.8744,206000.0
2016-01-11 11:00:00,2.97,2.99,2.96,2.98,129200.0,2.8744,2.8938,2.8647,2.8841,129200.0
2016-01-11 11:30:00,2.97,3.03,2.96,3.01,128290.0,2.8744,2.9325,2.8647,2.9131,128290.0
2016-01-11 12:00:00,3.01,3.01,2.97,2.97,95880.0,2.9131,2.9131,2.8744,2.8744,95880.0
2016-01-11 12:30:00,2.97,2.98,2.96,2.97,161500.0,2.8744,2.8841,2.8647,2.8744,161500.0
2016-01-11 13:00:00,2.98,2.98,2.95,2.95,253010.0,2.8841,2.8841,2.855,2.855,253010.0
2016-01-11 13:30:00,2.95,2.96,2.92,2.93,172600.0,2.855,2.8647,2.826,2.8357,172600.0
2016-01-11 14:00:00,2.94,2.99,2.92,2.99,140750.0,2.8454,2.8938,2.826,2.8938,140750.0
2016-01-11 14:30:00,2.99,3.0,2.97,2.97,229920.0,2.8938,2.9034,2.8744,2.8744,229920.0
2016-01-11 15:00:00,2.97,3.02,2.94,3.01,134920.0,2.8744,2.9228,2.8454,2.9131,134920.0
2016-01-11 15:30:00,3.03,3.06,3.02,3.03,489670.0,2.9325,2.9615,2.9228,2.9325,489670.0
2016-01-12 09:30:00,3.12,3.15,3.11,3.14,825880.0,3.0196,3.0486,3.0099,3.0389,825880.0
2016-01-12 10:00:00,3.13,3.15,3.09,3.1,139350.0,3.0293,3.0486,2.9905,3.0002,139350.0
2016-01-12 10:30:00,3.11,3.13,3.08,3.1,110860.0,3.0099,3.0293,2.9809,3.0002,110860.0
2016-01-12 11:00:00,3.1,3.1,3.06,3.06,208200.0,3.0002,3.0002,2.9615,2.9615,208200.0
2016-01-12 11:30:00,3.06,3.08,3.05,3.08,69600.0,2.9615,2.9809,2.9518,2.9809,69600.0
2016-01-12 12:00:00,3.08,3.09,3.05,3.06,92080.0,2.9809,2.9905,2.9518,2.9615,92080.0
2016-01-12 12:30:00,3.07,3.07,3.04,3.05,214350.0,2.9712,2.9712,2.9421,2.9518,214350.0
2016-01-12 13:00:00,3.06,3.08,3.05,3.05,52920.0,2.9615,2.9809,2.9518,2.9518,52920.0
2016-01-12 13:30:00,3.05,3.08,3.05,3.06,64850.0,2.9518,2.9809,2.9518,2.9615,64850.0
2016-01-12 14:00:00,3.04,3.06,3.02,3.06,52900.0,2.9421,2.9615,2.9228,2.9615,52900.0
2016-01-12 14:30:00,3.06,3.11,3.06,3.11,89480.0,2.9615,3.0099,2.9615,3.0099,89480.0
2016-01-12 15:00:00,3.11,3.14,3.08,3.13,230570.0,3.0099,3.0389,2.9809,3.0293,230570.0
2016-01-12 15:30:00,3.12,3.15,3.11,3.13,493830.0,3.0196,3.0486,3.0099,3.0293,493830.0
2016-01-13 09:30:00,3.19,3.2,3.17,3.18,581560.0,3.0873,3.097,3.068,3.0776,581560.0
2016-01-13 10:00:00,3.17,3.18,3.14,3.15,264040.0,3.068,3.0776,3.0389,3.0486,264040.0
2016-01-13 10:30:00,3.16,3.16,3.13,3.15,229610.0,3.0583,3.0583,3.0293,3.0486,229610.0
2016-01-13 11:00:00,3.13,3.15,3.11,3.12,82050.0,3.0293,3.0486,3.0099,3.0196,82050.0
2016-01-13 11:30:00,3.13,3.14,3.09,3.09,187370.0,3.0293,3.0389,2.9905,2.9905,187370.0
2016-01-13 12:00:00,3.09,3.1,3.07,3.09,148160.0,2.9905,3.0002,2.9712,2.9905,148160.0
2016-01-13 12:30:00,3.08,3.08,3.05,3.05,99550.0,2.9809,2.9809,2.9518,2.9518,99550.0
2016-01-13 13:00:00,3.04,3.06,3.03,3.03,159740.0,2.9421,2.9615,2.9325,2.9325,159740.0
2016-01-13 13:30:00,3.03,3.04,2.95,2.95,486380.0,2.9325,2.9421,2.855,2.855,486380.0
2016-01-13 14:00:00,2.95,2.98,2.93,2.96,373950.0,2.855,2.8841,2.8357,2.8647,373950.0
2016-01-13 14:30:00,2.94,2.94,2.87,2.92,341260.0,2.8454,2.8454,2.7776,2.826,341260.0
2016-01-13 15:00:00,2.92,2.97,2.91,2.95,202750.0,2.826,2.8744,2.8163,2.855,202750.0
2016-01-13 15:30:00,2.94,2.94,2.87,2.88,276620.0,2.8454,2.8454,2.7776,2.7873,276620.0
2016-01-14 09:30:00,2.91,2.92,2.82,2.82,718310.0,2.8163,2.826,2.7292,2.7292,718310.0
2016-01-14 10:00:00,2.82,2.95,2.81,2.95,604360.0,2.7292,2.855,2.7196,2.855,604360.0
2016-01-14 10:30:00,2.95,3.0,2.94,2.98,903710.0,2.855,2.9034,2.8454,2.8841,903710.0
2016-01-14 11:00:00,2.98,2.98,2.94,2.95,161180.0,2.8841,2.8841,2.8454,2.855,161180.0
2016-01-14 11:30:00,2.95,2.99,2.94,2.99,147430.0,2.855,2.8938,2.8454,2.8938,147430.0
2016-01-14 12:00:00,2.99,3.0,2.96,2.98,44660.0,2.8938,2.9034,2.8647,2.8841,44660.0
2016-01-14 12:30:00,2.99,3.02,2.98,3.0,245300.0,2.8938,2.9228,2.8841,2.9034,245300.0
2016-01-14 13:00:00,3.0,3.05,3.0,3.04,167380.0,2.9034,2.9518,2.9034,2.9421,167380.0
2016-01-14 13:30:00,3.05,3.06,3.02,3.06,184420.0,2.9518,2.9615,2.9228,2.9615,184420.0
2016-01-14 14:00:00,3.06,3.07,3.04,3.06,164040.0,2.9615,2.9712,2.9421,2.9615,164040.0
2016-01-14 14:30:00,3.07,3.1,3.06,3.1,180010.0,2.9712,3.0002,2.9615,3.0002,180010.0
2016-01-14 15:00:00,3.09,3.11,3.08,3.08,222850.0,2.9905,3.0099,2.9809,2.9809,222850.0
2016-01-14 15:30:00,3.08,3.08,3.04,3.05,406810.0,2.9809,2.9809,2.9421,2.9518,406810.0
2016-01-15 09:30:00,2.9,2.9,2.73,2.82,892070.0,2.8067,2.8067,2.6421,2.7292,892070.0
2016-01-15 10:00:00,2.81,2.85,2.8,2.85,431750.0,2.7196,2.7583,2.7099,2.7583,431750.0
2016-01-15 10:30:00,2.85,2.86,2.77,2.77,99110.0,2.7583,2.7679,2.6808,2.6808,99110.0
2016-01-15 11:00:00,2.78,2.78,2.76,2.78,134160.0,2.6905,2.6905,2.6712,2.6905,134160.0
2016-01-15 11:30:00,2.79,2.79,2.75,2.76,201170.0,2.7002,2.7002,2.6615,2.6712,201170.0
2016-01-15 12:00:00,2.76,2.77,2.71,2.72,169130.0,2.6712,2.6808,2.6228,2.6324,169130.0
2016-01-15 12:30:00,2.72,2.74,2.68,2.74,418250.0,2.6324,2.6518,2.5937,2.6518,418250.0
2016-01-15 13:00:00,2.74,2.77,2.72,2.74,195990.0,2.6518,2.6808,2.6324,2.6518,195990.0
2016-01-15 13:30:00,2.74,2.77,2.73,2.76,103730.0,2.6518,2.6808,2.6421,2.6712,103730.0
2016-01-15 14:00:00,2.76,2.77,2.74,2.74,93210.0,2.6712,2.6808,2.6518,2.6518,93210.0
2016-01-15 14:30:00,2.73,2.81,2.72,2.8,146480.0,2.6421,2.7196,2.6324,2.7099,146480.0
2016-01-15 15:00:00,2.79,2.81,2.75,2.79,146440.0,2.7002,2.7196,2.6615,2.7002,146440.0
2016-01-15 15:30:00,2.78,2.79,2.76,2.78,288510.0,2.6905,2.7002,2.6712,2.6905,288510.0
2016-01-19 09:30:00,2.88,2.89,2.83,2.84,659800.0,2.7873,2.797,2.7389,2.7486,659800.0
2016-01-19 10:00:00,2.85,2.87,2.83,2.87,636930.0,2.7583,2.7776,2.7389,2.7776,636930.0
2016-01-19 10:30:00,2.86,2.86,2.82,2.82,144310.0,2.7679,2.7679,2.7292,2.7292,144310.0
2016-01-19 11:00:00,2.82,2.83,2.78,2.78,95520.0,2.7292,2.7389,2.6905,2.6905,95520.0
2016-01-19 11:30:00,2.82,2.85,2.81,2.83,281200.0,2.7292,2.7583,2.7196,2.7389,281200.0
2016-01-19 12:00:00,2.82,2.82,2.79,2.8,98210.0,2.7292,2.7292,2.7002,2.7099,98210.0
2016-01-19 12:30:00,2.81,2.82,2.78,2.8,2916200.0,2.7196,2.7292,2.6905,2.7099,2916200.0
2016-01-19 13:00:00,2.81,2.82,2.8,2.8,50120.0,2.7196,2.7292,2.7099,2.7099,50120.0
2016-01-19 13:30:00,2.8,2.81,2.79,2.79,58000.0,2.7099,2.7196,2.7002,2.7002,58000.0
2016-01-19 14:00:00,2.79,2.79,2.73,2.76,157340.0,2.7002,2.7002,2.6421,2.6712,157340.0
2016-01-19 14:30:00,2.77,2.77,2.72,2.74,105100.0,2.6808,2.6808,2.6324,2.6518,105100.0
2016-01-19 15:00:00,2.73,2.79,2.73,2.79,221000.0,2.6421,2.7002,2.6421,2.7002,221000.0
2016-01-19 15:30:00,2.8,2.83,2.79,2.79,390960.0,2.7099,2.7389,2.7002,2.7002,390960.0
2016-01-20 09:30:00,2.65,2.68,2.61,2.61,1078510.0,2.5647,2.5937,2.526,2.526,1078510.0
2016-01-20 10:00:00,2.61,2.63,2.6,2.61,199320.0,2.526,2.5453,2.5163,2.526,199320.0
2016-01-20 10:30:00,2.6,2.61,2.55,2.55,379510.0,2.5163,2.526,2.4679,2.4679,379510.0
2016-01-20 11:00:00,2.56,2.6,2.55,2.59,337030.0,2.4776,2.5163,2.4679,2.5066,337030.0
2016-01-20 11:30:00,2.6,2.62,2.56,2.58,243150.0,2.5163,2.5357,2.4776,2.497,243150.0
2016-01-20 12:00:00,2.58,2.58,2.5,2.51,524730.0,2.497,2.497,2.4195,2.4292,524730.0
2016-01-20 12:30:00,2.52,2.57,2.51,2.57,258950.0,2.4389,2.4873,2.4292,2.4873,258950.0
2016-01-20 13:00:00,2.57,2.6,2.54,2.57,292090.0,2.4873,2.5163,2.4582,2.4873,292090.0
2016-01-20 13:30:00,2.59,2.66,2.59,2.65,559880.0,2.5066,2.5744,2.5066,2.5647,559880.0
2016-01-20 14:00:00,2.65,2.67,2.63,2.64,212440.0,2.5647,2.5841,2.5453,2.555,212440.0
2016-01-20 14:30:00,2.63,2.68,2.61,2.66,250500.0,2.5453,2.5937,2.526,2.5744,250500.0
2016-01-20 15:00:00,2.65,2.8,2.65,2.8,647330.0,2.5647,2.7099,2.5647,2.7099,647330.0
2016-01-20 15:30:00,2.8,2.8,2.72,2.73,686640.0,2.7099,2.7099,2.6324,2.6421,686640.0
2016-01-21 09:30:00,2.76,2.77,2.68,2.69,454120.0,2.6712,2.6808,2.5937,2.6034,454120.0
2016-01-21 10:00:00,2.72,2.8,2.72,2.8,148840.0,2.6324,2.7099,2.6324,2.7099,148840.0
2016-01-21 10:30:00,2.79,2.84,2.79,2.8,224030.0,2.7002,2.7486,2.7002,2.7099,224030.0
2016-01-21 11:00:00,2.81,2.85,2.79,2.81,158570.0,2.7196,2.7583,2.7002,2.7196,158570.0
2016-01-21 11:30:00,2.81,2.86,2.81,2.86,162970.0,2.7196,2.7679,2.7196,2.7679,162970.0
2016-01-21 12:00:00,2.87,2.89,2.87,2.88,156710.0,2.7776,2.797,2.7776,2.7873,156710.0
2016-01-21 12:30:00,2.87,2.88,2.85,2.85,96320.0,2.7776,2.7873,2.7583,2.7583,96320.0
2016-01-21 13:00:00,2.86,2.87,2.83,2.83,495890.0,2.7679,2.7776,2.7389,2.7389,495890.0
2016-01-21 13:30:00,2.82,2.83,2.8,2.81,216850.0,2.7292,2.7389,2.7099,2.7196,216850.0
2016-01-21 14:00:00,2.81,2.81,2.75,2.77,243000.0,2.7196,2.7196,2.6615,2.6808,243000.0
2016-01-21 14:30:00,2.79,2.82,2.77,2.82,168880.0,2.7002,2.7292,2.6808,2.7292,168880.0
2016-01-21 15:00:00,2.81,2.81,2.76,2.78,192780.0,2.7196,2.7196,2.6712,2.6905,192780.0
2016-01-21 15:30:00,2.78,2.82,2.78,2.78,268000.0,2.6905,2.7292,2.6905,2.6905,268000.0
2016-01-22 09:30:00,2.95,2.96,2.91,2.96,1195290.0,2.855,2.8647,2.8163,2.8647,1195290.0
2016-01-22 10:00:00,2.96,2.98,2.95,2.96,199680.0,2.8647,2.8841,2.855,2.8647,199680.0
2016-01-22 10:30:00,2.97,2.98,2.94,2.95,343580.0,2.8744,2.8841,2.8454,2.855,343580.0
2016-01-22 11:00:00,2.95,2.96,2.93,2.94,112120.0,2.855,2.8647,2.8357,2.8454,112120.0
2016-01-22 11:30:00,2.95,2.95,2.92,2.93,63620.0,2.855,2.855,2.826,2.8357,63620.0
2016-01-22 12:00:00,2.94,2.96,2.94,2.95,164590.0,2.8454,2.8647,2.8454,2.855,164590.0
2016-01-22 12:30:00,2.95,2.97,2.94,2.97,59100.0,2.855,2.8744,2.8454,2.8744,59100.0
2016-01-22 13:00:00,2.96,2.97,2.95,2.97,52320.0,2.8647,2.8744,2.855,2.8744,52320.0
2016-01-22 13:30:00,2.97,2.98,2.97,2.98,153040.0,2.8744,2.8841,2.8744,2.8841,153040.0
2016-01-22 14:00:00,2.98,3.0,2.98,2.98,138750.0,2.8841,2.9034,2.8841,2.8841,138750.0
2016-01-22 14:30:00,2.97,2.99,2.97,2.99,272320.0,2.8744,2.8938,2.8744,2.8938,272320.0
2016-01-22 15:00:00,2.98,2.98,2.97,2.97,129030.0,2.8841,2.8841,2.8744,2.8744,129030.0
2016-01-22 15:30:00,2.98,3.0,2.98,3.0,856290.0,2.8841,2.9034,2.8841,2.9034,856290.0
2016-01-25 09:30:00,2.99,2.99,2.95,2.96,250390.0,2.8938,2.8938,2.855,2.8647,250390.0
2016-01-25 10:00:00,2.97,3.0,2.97,2.99,243970.0,2.8744,2.9034,2.8744,2.8938,243970.0
2016-01-25 10:30:00,2.98,3.0,2.96,2.97,189100.0,2.8841,2.9034,2.8647,2.8744,189100.0
2016-01-25 11:00:00,2.98,2.98,2.95,2.98,178420.0,2.8841,2.8841,2.855,2.8841,178420.0
2016-01-25 11:30:00,2.98,2.98,2.96,2.98,57500.0,2.8841,2.8841,2.8647,2.8841,57500.0
2016-01-25 12:00:00,2.97,2.98,2.97,2.98,22500.0,2.8744,2.8841,2.8744,2.8841,22500.0
2016-01-25 12:30:00,2.97,3.0,2.97,3.0,107770.0,2.8744,2.9034,2.8744,2.9034,107770.0
2016-01-25 13:00:00,3.01,3.03,3.01,3.03,56940.0,2.9131,2.9325,2.9131,2.9325,56940.0
2016-01-25 13:30:00,3.02,3.02,2.98,2.98,168270.0,2.9228,2.9228,2.8841,2.8841,168270.0
2016-01-25 14:00:00,2.98,2.99,2.97,2.97,38700.0,2.8841,2.8938,2.8744,2.8744,38700.0
2016-01-25 14:30:00,2.98,2.98,2.96,2.96,26650.0,2.8841,2.8841,2.8647,2.8647,26650.0
2016-01-25 15:00:00,2.97,2.97,2.92,2.92,312310.0,2.8744,2.8744,2.826,2.826,312310.0
2016-01-25 15:30:00,2.92,2.92,2.88,2.89,402130.0,2.826,2.826,2.7873,2.797,402130.0
2016-01-26 09:30:00,2.93,2.94,2.88,2.89,503690.0,2.8357,2.8454,2.7873,2.797,503690.0
2016-01-26 10:00:00,2.89,2.95,2.89,2.93,196050.0,2.797,2.855,2.797,2.8357,196050.0
2016-01-26 10:30:00,2.94,2.96,2.94,2.96,123190.0,2.8454,2.8647,2.8454,2.8647,123190.0
2016-01-26 11:00:00,2.95,2.97,2.95,2.96,69500.0,2.855,2.8744,2.855,2.8647,69500.0
2016-01-26 11:30:00,2.96,2.96,2.95,2.96,180000.0,2.8647,2.8647,2.855,2.8647,180000.0
2016-01-26 12:00:00,2.96,2.99,2.96,2.99,50000.0,2.8647,2.8938,2.8647,2.8938,50000.0
2016-01-26 12:30:00,2.99,2.99,2.97,2.98,102960.0,2.8938,2.8938,2.8744,2.8841,102960.0
2016-01-26 13:00:00,2.99,3.0,2.97,3.0,254300.0,2.8938,2.9034,2.8744,2.9034,254300.0
2016-01-26 13:30:00,2.99,2.99,2.98,2.98,237000.0,2.8938,2.8938,2.8841,2.8841,237000.0
2016-01-26 14:00:00,2.97,2.97,2.97,2.97,2000.0,2.8744,2.8744,2.8744,2.8744,2000.0
2016-01-26 14:30:00,2.96,2.98,2.96,2.98,14160.0,2.8647,2.8841,2.8647,2.8841,14160.0
2016-01-26 15:00:00,2.97,2.97,2.95,2.95,99550.0,2.8744,2.8744,2.855,2.855,99550.0
2016-01-26 15:30:00,2.95,2.98,2.95,2.98,159280.0,2.855,2.8841,2.855,2.8841,159280.0
2016-01-27 09:30:00,2.91,2.92,2.88,2.9,333350.0,2.8163,2.826,2.7873,2.8067,333350.0
2016-01-27 10:00:00,2.89,2.89,2.83,2.83,122350.0,2.797,2.797,2.7389,2.7389,122350.0
2016-01-27 10:30:00,2.83,2.87,2.83,2.85,54250.0,2.7389,2.7776,2.7389,2.7583,54250.0
2016-01-27 11:00:00,2.85,2.87,2.85,2.87,13500.0,2.7583,2.7776,2.7583,2.7776,13500.0
2016-01-27 11:30:00,2.89,2.93,2.89,2.93,212100.0,2.797,2.8357,2.797,2.8357,212100.0
2016-01-27 12:00:00,2.93,2.95,2.93,2.93,95100.0,2.8357,2.855,2.8357,2.8357,95100.0
2016-01-27 12:30:00,2.93,2.93,2.92,2.93,23600.0,2.8357,2.8357,2.826,2.8357,23600.0
2016-01-27 13:00:00,2.93,2.94,2.92,2.93,40600.0,2.8357,2.8454,2.826,2.8357,40600.0
2016-01-27 13:30:00,2.92,2.92,2.9,2.92,109140.0,2.826,2.826,2.8067,2.826,109140.0
2016-01-27 14:00:00,2.92,2.94,2.85,2.89,293550.0,2.826,2.8454,2.7583,2.797,293550.0
2016-01-27 14:30:00,2.89,2.89,2.81,2.82,134620.0,2.797,2.797,2.7196,2.7292,134620.0
2016-01-27 15:00:00,2.82,2.82,2.76,2.78,943310.0,2.7292,2.7292,2.6712,2.6905,943310.0
2016-01-27 15:30:00,2.78,2.8,2.77,2.79,520350.0,2.6905,2.7099,2.6808,2.7002,520350.0
2016-01-28 09:30:00,2.9,2.93,2.89,2.9,784480.0,2.8067,2.8357,2.797,2.8067,784480.0
2016-01-28 10:00:00,2.9,2.9,2.83,2.83,305350.0,2.8067,2.8067,2.7389,2.7389,305350.0
2016-01-28 10:30:00,2.83,2.86,2.8,2.85,265150.0,2.7389,2.7679,2.7099,2.7583,265150.0
2016-01-28 11:00:00,2.86,2.89,2.86,2.86,857500.0,2.7679,2.797,2.7679,2.7679,857500.0
2016-01-28 11:30:00,2.86,2.86,2.83,2.84,239000.0,2.7679,2.7679,2.7389,2.7486,239000.0
2016-01-28 12:00:00,2.84,2.91,2.84,2.91,199840.0,2.7486,2.8163,2.7486,2.8163,199840.0
2016-01-28 12:30:00,2.9,2.93,2.9,2.9,203780.0,2.8067,2.8357,2.8067,2.8067,203780.0
2016-01-28 13:00:00,2.89,2.91,2.86,2.88,120320.0,2.797,2.8163,2.7679,2.7873,120320.0
2016-01-28 13:30:00,2.88,2.9,2.88,2.88,82340.0,2.7873,2.8067,2.7873,2.7873,82340.0
2016-01-28 14:00:00,2.89,2.92,2.89,2.92,95000.0,2.797,2.826,2.797,2.826,95000.0
2016-01-28 14:30:00,2.93,2.93,2.89,2.89,140100.0,2.8357,2.8357,2.797,2.797,140100.0
2016-01-28 15:00:00,2.9,2.92,2.89,2.91,216920.0,2.8067,2.826,2.797,2.8163,216920.0
2016-01-28 15:30:00,2.91,2.92,2.89,2.9,281860.0,2.8163,2.826,2.797,2.8067,281860.0
2016-01-29 09:30:00,2.97,3.06,2.97,3.06,423940.0,2.8744,2.9615,2.8744,2.9615,423940.0
2016-01-29 10:00:00,3.06,3.09,3.06,3.07,470410.0,2.9615,2.9905,2.9615,2.9712,470410.0
2016-01-29 10:30:00,3.07,3.08,3.06,3.07,130340.0,2.9712,2.9809,2.9615,2.9712,130340.0
2016-01-29 11:00:00,3.08,3.1,3.07,3.07,115770.0,2.9809,3.0002,2.9712,2.9712,115770.0
2016-01-29 11:30:00,3.09,3.12,3.08,3.12,304510.0,2.9905,3.0196,2.9809,3.0196,304510.0
2016-01-29 12:00:00,3.12,3.14,3.11,3.14,512270.0,3.0196,3.0389,3.0099,3.0389,512270.0
2016-01-29 12:30:00,3.14,3.14,3.13,3.14,207300.0,3.0389,3.0389,3.0293,3.0389,207300.0
2016-01-29 13:00:00,3.14,3.14,3.13,3.13,108490.0,3.0389,3.0389,3.0293,3.0293,108490.0
2016-01-29 13:30:00,3.13,3.15,3.13,3.15,29530.0,3.0293,3.0486,3.0293,3.0486,29530.0
2016-01-29 14:00:00,3.14,3.15,3.13,3.15,145460.0,3.0389,3.0486,3.0293,3.0486,145460.0
2016-01-29 14:30:00,3.15,3.15,3.12,3.13,223010.0,3.0486,3.0486,3.0196,3.0293,223010.0
2016-01-29 15:00:00,3.13,3.16,3.13,3.16,185650.0,3.0293,3.0583,3.0293,3.0583,185650.0
2016-01-29 15:30:00,3.16,3.18,3.15,3.18,545960.0,3.0583,3.0776,3.0486,3.0776,545960.0
2016-02-01 09:30:00,3.15,3.17,3.13,3.15,533090.0,3.0486,3.068,3.0293,3.0486,533090.0
2016-02-01 10:00:00,3.15,3.18,3.13,3.16,191040.0,3.0486,3.0776,3.0293,3.0583,191040.0
2016-02-01 10:30:00,3.16,3.2,3.16,3.2,334150.0,3.0583,3.097,3.0583,3.097,334150.0
2016-02-01 11:00:00,3.19,3.2,3.18,3.18,124000.0,3.0873,3.097,3.0776,3.0776,124000.0
2016-02-01 11:30:00,3.19,3.22,3.19,3.2,190910.0,3.0873,3.1164,3.0873,3.097,190910.0
2016-02-01 12:00:00,3.2,3.2,3.19,3.19,42340.0,3.097,3.097,3.0873,3.0873,42340.0
2016-02-01 12:30:00,3.19,3.19,3.18,3.18,145910.0,3.0873,3.0873,3.0776,3.0776,145910.0
2016-02-01 13:00:00,3.19,3.22,3.18,3.22,108500.0,3.0873,3.1164,3.0776,3.1164,108500.0
2016-02-01 13:30:00,3.21,3.22,3.2,3.22,168620.0,3.1067,3.1164,3.097,3.1164,168620.0
2016-02-01 14:00:00,3.22,3.22,3.19,3.21,87500.0,3.1164,3.1164,3.0873,3.1067,87500.0
2016-02-01 14:30:00,3.22,3.23,3.22,3.23,123860.0,3.1164,3.126,3.1164,3.126,123860.0
2016-02-01 15:00:00,3.23,3.25,3.22,3.25,219510.0,3.126,3.1454,3.1164,3.1454,219510.0
2016-02-01 15:30:00,3.25,3.25,3.21,3.21,297800.0,3.1454,3.1454,3.1067,3.1067,297800.0
2016-02-02 09:30:00,3.16,3.17,3.1,3.13,522820.0,3.0583,3.068,3.0002,3.0293,522820.0
2016-02-02 10:00:00,3.12,3.15,3.12,3.15,177700.0,3.0196,3.0486,3.0196,3.0486,177700.0
2016-02-02 10:30:00,3.14,3.15,3.13,3.15,367400.0,3.0389,3.0486,3.0293,3.0486,367400.0
2016-02-02 11:00:00,3.14,3.16,3.13,3.16,81240.0,3.0389,3.0583,3.0293,3.0583,81240.0
2016-02-02 11:30:00,3.16,3.17,3.14,3.15,31500.0,3.0583,3.068,3.0389,3.0486,31500.0
2016-02-02 12:00:00,3.11,3.11,3.1,3.1,129000.0,3.0099,3.0099,3.0002,3.0002,129000.0
2016-02-02 12:30:00,3.1,3.12,3.1,3.11,59600.0,3.0002,3.0196,3.0002,3.0099,59600.0
2016-02-02 13:00:00,3.11,3.11,3.08,3.1,116670.0,3.0099,3.0099,2.9809,3.0002,116670.0
2016-02-02 13:30:00,3.1,3.1,3.05,3.06,89450.0,3.0002,3.0002,2.9518,2.9615,89450.0
2016-02-02 14:00:00,3.05,3.06,3.03,3.03,282850.0,2.9518,2.9615,2.9325,2.9325,282850.0
2016-02-02 14:30:00,3.04,3.06,3.03,3.03,110660.0,2.9421,2.9615,2.9325,2.9325,110660.0
2016-02-02 15:00:00,3.02,3.04,3.01,3.03,301320.0,2.9228,2.9421,2.9131,2.9325,301320.0
2016-02-02 15:30:00,3.04,3.05,3.03,3.04,350330.0,2.9421,2.9518,2.9325,2.9421,350330.0
2016-02-03 09:30:00,3.07,3.1,3.04,3.05,428280.0,2.9712,3.0002,2.9421,2.9518,428280.0
2016-02-03 10:00:00,3.04,3.04,2.92,2.93,283000.0,2.9421,2.9421,2.826,2.8357,283000.0
2016-02-03 10:30:00,2.92,2.97,2.9,2.96,303000.0,2.826,2.8744,2.8067,2.8647,303000.0
2016-02-03 11:00:00,2.96,2.97,2.9,2.97,246230.0,2.8647,2.8744,2.8067,2.8744,246230.0
2016-02-03 11:30:00,2.95,2.99,2.93,2.96,183020.0,2.855,2.8938,2.8357,2.8647,183020.0
2016-02-03 12:00:00,2.97,2.98,2.94,2.95,160660.0,2.8744,2.8841,2.8454,2.855,160660.0
2016-02-03 12:30:00,2.94,2.94,2.91,2.94,122950.0,2.8454,2.8454,2.8163,2.8454,122950.0
2016-02-03 13:00:00,2.96,2.97,2.92,2.94,68960.0,2.8647,2.8744,2.826,2.8454,68960.0
2016-02-03 13:30:00,2.92,2.92,2.89,2.89,81230.0,2.826,2.826,2.797,2.797,81230.0
2016-02-03 14:00:00,2.89,3.03,2.89,3.02,297470.0,2.797,2.9325,2.797,2.9228,297470.0
2016-02-03 14:30:00,3.01,3.05,3.0,3.05,185040.0,2.9131,2.9518,2.9034,2.9518,185040.0
2016-02-03 15:00:00,3.06,3.07,3.04,3.04,158850.0,2.9615,2.9712,2.9421,2.9421,158850.0
2016-02-03 15:30:00,3.02,3.03,3.0,3.02,265930.0,2.9228,2.9325,2.9034,2.9228,265930.0
2016-02-04 09:30:00,3.0,3.02,2.95,3.0,233420.0,2.9034,2.9228,2.855,2.9034,233420.0
2016-02-04 10:00:00,2.99,3.07,2.96,3.07,299620.0,2.8938,2.9712,2.8647,2.9712,299620.0
2016-02-04 10:30:00,3.07,3.09,3.06,3.08,215180.0,2.9712,2.9905,2.9615,2.9809,215180.0
2016-02-04 11:00:00,3.08,3.08,2.99,3.01,112410.0,2.9809,2.9809,2.8938,2.9131,112410.0
2016-02-04 11:30:00,2.99,3.0,2.97,2.98,95850.0,2.8938,2.9034,2.8744,2.8841,95850.0
2016-02-04 12:00:00,2.97,3.02,2.97,3.01,62240.0,2.8744,2.9228,2.8744,2.9131,62240.0
2016-02-04 12:30:00,2.99,3.04,2.99,3.02,56290.0,2.8938,2.9421,2.8938,2.9228,56290.0
2016-02-04 13:00:00,3.02,3.05,3.02,3.03,71500.0,2.9228,2.9518,2.9228,2.9325,71500.0
2016-02-04 13:30:00,3.04,3.04,3.0,3.0,12000.0,2.9421,2.9421,2.9034,2.9034,12000.0
2016-02-04 14:00:00,2.99,3.0,2.98,2.99,149950.0,2.8938,2.9034,2.8841,2.8938,149950.0
2016-02-04 14:30:00,2.98,3.0,2.97,3.0,64400.0,2.8841,2.9034,2.8744,2.9034,64400.0
2016-02-04 15:00:00,2.99,3.03,2.98,3.01,103200.0,2.8938,2.9325,2.8841,2.9131,103200.0
2016-02-04 15:30:00,3.01,3.04,3.0,3.04,141590.0,2.9131,2.9421,2.9034,2.9421,141590.0
2016-02-05 09:30:00,3.0,3.0,2.92,2.93,157690.0,2.9034,2.9034,2.826,2.8357,157690.0
2016-02-05 10:00:00,2.94,2.95,2.87,2.87,287320.0,2.8454,2.855,2.7776,2.7776,287320.0
2016-02-05 10:30:00,2.87,2.91,2.86,2.86,139790.0,2.7776,2.8163,2.7679,2.7679,139790.0
2016-02-05 11:00:00,2.86,2.86,2.8,2.82,204440.0,2.7679,2.7679,2.7099,2.7292,204440.0
2016-02-05 11:30:00,2.82,2.83,2.8,2.83,294150.0,2.7292,2.7389,2.7099,2.7389,294150.0
2016-02-05 12:00:00,2.84,2.85,2.81,2.83,168240.0,2.7486,2.7583,2.7196,2.7389,168240.0
2016-02-05 12:30:00,2.84,2.85,2.8,2.81,221750.0,2.7486,2.7583,2.7099,2.7196,221750.0
2016-02-05 13:00:00,2.81,2.83,2.81,2.83,49000.0,2.7196,2.7389,2.7196,2.7389,49000.0
2016-02-05 13:30:00,2.83,2.83,2.78,2.79,214490.0,2.7389,2.7389,2.6905,2.7002,214490.0
2016-02-05 14:00:00,2.79,2.79,2.75,2.76,94350.0,2.7002,2.7002,2.6615,2.6712,94350.0
2016-02-05 14:30:00,2.76,2.78,2.76,2.77,155790.0,2.6712,2.6905,2.6712,2.6808,155790.0
2016-02-05 15:00:00,2.77,2.8,2.75,2.79,372110.0,2.6808,2.7099,2.6615,2.7002,372110.0
2016-02-05 15:30:00,2.78,2.79,2.75,2.78,489380.0,2.6905,2.7002,2.6615,2.6905,489380.0
2016-02-08 09:30:00,2.63,2.65,2.6,2.63,832170.0,2.5453,2.5647,2.5163,2.5453,832170.0
2016-02-08 10:00:00,2.62,2.66,2.58,2.59,261750.0,2.5357,2.5744,2.497,2.5066,261750.0
2016-02-08 10:30:00,2.6,2.63,2.58,2.58,231580.0,2.5163,2.5453,2.497,2.497,231580.0
2016-02-08 11:00:00,2.58,2.58,2.53,2.58,330800.0,2.497,2.497,2.4486,2.497,330800.0
2016-02-08 11:30:00,2.57,2.58,2.55,2.58,106000.0,2.4873,2.497,2.4679,2.497,106000.0
2016-02-08 12:00:00,2.59,2.62,2.58,2.61,242000.0,2.5066,2.5357,2.497,2.526,242000.0
2016-02-08 12:30:00,2.61,2.62,2.59,2.59,207780.0,2.526,2.5357,2.5066,2.5066,207780.0
2016-02-08 13:00:00,2.58,2.58,2.55,2.56,153640.0,2.497,2.497,2.4679,2.4776,153640.0
2016-02-08 13:30:00,2.57,2.57,2.54,2.54,92730.0,2.4873,2.4873,2.4582,2.4582,92730.0
2016-02-08 14:00:00,2.54,2.56,2.52,2.53,259930.0,2.4582,2.4776,2.4389,2.4486,259930.0
2016-02-08 14:30:00,2.53,2.55,2.52,2.53,348240.0,2.4486,2.4679,2.4389,2.4486,348240.0
2016-02-08 15:00:00,2.53,2.6,2.53,2.58,497060.0,2.4486,2.5163,2.4486,2.497,497060.0
2016-02-08 15:30:00,2.59,2.68,2.59,2.66,649240.0,2.5066,2.5937,2.5066,2.5744,649240.0
2016-02-09 09:30:00,2.55,2.71,2.55,2.67,745910.0,2.4679,2.6228,2.4679,2.5841,745910.0
2016-02-09 10:00:00,2.68,2.73,2.68,2.68,355100.0,2.5937,2.6421,2.5937,2.5937,355100.0
2016-02-09 10:30:00,2.68,2.68,2.61,2.62,282330.0,2.5937,2.5937,2.526,2.5357,282330.0
2016-02-09 11:00:00,2.62,2.68,2.62,2.67,197820.0,2.5357,2.5937,2.5357,2.5841,197820.0
2016-02-09 11:30:00,2.67,2.68,2.63,2.63,180850.0,2.5841,2.5937,2.5453,2.5453,180850.0
2016-02-09 12:00:00,2.63,2.64,2.61,2.62,67550.0,2.5453,2.555,2.526,2.5357,67550.0
2016-02-09 12:30:00,2.61,2.62,2.59,2.59,131960.0,2.526,2.5357,2.5066,2.5066,131960.0
2016-02-09 13:00:00,2.59,2.59,2.55,2.56,187490.0,2.5066,2.5066,2.4679,2.4776,187490.0
2016-02-09 13:30:00,2.56,2.58,2.56,2.58,112020.0,2.4776,2.497,2.4776,2.497,112020.0
2016-02-09 14:00:00,2.59,2.63,2.59,2.6,201270.0,2.5066,2.5453,2.5066,2.5163,201270.0
2016-02-09 14:30:00,2.61,2.67,2.61,2.65,189120.0,2.526,2.5841,2.526,2.5647,189120.0
2016-02-09 15:00:00,2.66,2.7,2.63,2.63,243390.0,2.5744,2.6131,2.5453,2.5453,243390.0
2016-02-09 15:30:00,2.64,2.66,2.61,2.62,475730.0,2.555,2.5744,2.526,2.5357,475730.0
2016-02-10 09:30:00,2.7,2.74,2.69,2.74,486620.0,2.6131,2.6518,2.6034,2.6518,486620.0
2016-02-10 10:00:00,2.74,2.76,2.72,2.75,689360.0,2.6518,2.6712,2.6324,2.6615,689360.0
2016-02-10 10:30:00,2.75,2.78,2.69,2.69,250850.0,2.6615,2.6905,2.6034,2.6034,250850.0
2016-02-10 11:00:00,2.71,2.72,2.69,2.7,185890.0,2.6228,2.6324,2.6034,2.6131,185890.0
2016-02-10 11:30:00,2.7,2.71,2.67,2.71,112260.0,2.6131,2.6228,2.5841,2.6228,112260.0
2016-02-10 12:00:00,2.7,2.72,2.68,2.72,128250.0,2.6131,2.6324,2.5937,2.6324,128250.0
2016-02-10 12:30:00,2.72,2.73,2.72,2.72,30000.0,2.6324,2.6421,2.6324,2.6324,30000.0
2016-02-10 13:00:00,2.75,2.75,2.71,2.71,45000.0,2.6615,2.6615,2.6228,2.6228,45000.0
2016-02-10 13:30:00,2.71,2.72,2.7,2.72,41000.0,2.6228,2.6324,2.6131,2.6324,41000.0
2016-02-10 14:00:00,2.72,2.72,2.71,2.72,32300.0,2.6324,2.6324,2.6228,2.6324,32300.0
2016-02-10 14:30:00,2.72,2.73,2.68,2.69,99920.0,2.6324,2.6421,2.5937,2.6034,99920.0
2016-02-10 15:00:00,2.71,2.71,2.65,2.65,49260.0,2.6228,2.6228,2.5647,2.5647,49260.0
2016-02-10 15:30:00,2.65,2.66,2.63,2.64,559970.0,2.5647,2.5744,2.5453,2.555,559970.0
2016-02-11 09:30:00,2.53,2.63,2.53,2.62,496180.0,2.4486,2.5453,2.4486,2.5357,496180.0
2016-02-11 10:00:00,2.61,2.63,2.6,2.61,75720.0,2.526,2.5453,2.5163,2.526,75720.0
2016-02-11 10:30:00,2.58,2.59,2.56,2.56,108670.0,2.497,2.5066,2.4776,2.4776,108670.0
2016-02-11 11:00:00,2.56,2.57,2.54,2.54,224580.0,2.4776,2.4873,2.4582,2.4582,224580.0
2016-02-11 11:30:00,2.54,2.57,2.53,2.56,183700.0,2.4582,2.4873,2.4486,2.4776,183700.0
2016-02-11 12:00:00,2.56,2.57,2.54,2.55,141050.0,2.4776,2.4873,2.4582,2.4679,141050.0
2016-02-11 12:30:00,2.55,2.58,2.54,2.57,199710.0,2.4679,2.497,2.4582,2.4873,199710.0
2016-02-11 13:00:00,2.58,2.6,2.58,2.59,147200.0,2.497,2.5163,2.497,2.5066,147200.0
2016-02-11 13:30:00,2.58,2.59,2.56,2.56,74260.0,2.497,2.5066,2.4776,2.4776,74260.0
2016-02-11 14:00:00,2.56,2.57,2.54,2.54,211820.0,2.4776,2.4873,2.4582,2.4582,211820.0
2016-02-11 14:30:00,2.54,2.63,2.52,2.61,348990.0,2.4582,2.5453,2.4389,2.526,348990.0
2016-02-11 15:00:00,2.61,2.63,2.6,2.62,78750.0,2.526,2.5453,2.5163,2.5357,78750.0
2016-02-11 15:30:00,2.63,2.67,2.61,2.61,330620.0,2.5453,2.5841,2.526,2.526,330620.0
2016-02-12 09:30:00,2.71,2.71,2.64,2.64,220920.0,2.6228,2.6228,2.555,2.555,220920.0
2016-02-12 10:00:00,2.64,2.67,2.64,2.67,68380.0,2.555,2.5841,2.555,2.5841,68380.0
2016-02-12 10:30:00,2.68,2.68,2.66,2.67,83780.0,2.5937,2.5937,2.5744,2.5841,83780.0
2016-02-12 11:00:00,2.67,2.72,2.67,2.72,148330.0,2.5841,2.6324,2.5841,2.6324,148330.0
2016-02-12 11:30:00,2.73,2.73,2.71,2.71,98700.0,2.6421,2.6421,2.6228,2.6228,98700.0
2016-02-12 12:00:00,2.71,2.71,2.7,2.71,134810.0,2.6228,2.6228,2.6131,2.6228,134810.0
2016-02-12 12:30:00,2.71,2.72,2.71,2.72,14120.0,2.6228,2.6324,2.6228,2.6324,14120.0
2016-02-12 13:00:00,2.7,2.7,2.67,2.67,82850.0,2.6131,2.6131,2.5841,2.5841,82850.0
2016-02-12 13:30:00,2.68,2.69,2.68,2.68,69400.0,2.5937,2.6034,2.5937,2.5937,69400.0
2016-02-12 14:00:00,2.68,2.71,2.68,2.71,48000.0,2.5937,2.6228,2.5937,2.6228,48000.0
2016-02-12 14:30:00,2.72,2.72,2.71,2.72,25480.0,2.6324,2.6324,2.6228,2.6324,25480.0
2016-02-12 15:00:00,2.71,2.73,2.71,2.71,98790.0,2.6228,2.6421,2.6228,2.6228,98790.0
2016-02-12 15:30:00,2.72,2.72,2.7,2.72,257300.0,2.6324,2.6324,2.6131,2.6324,257300.0
2016-02-16 09:30:00,2.82,2.84,2.81,2.82,644960.0,2.7292,2.7486,2.7196,2.7292,644960.0
2016-02-16 10:00:00,2.81,2.82,2.79,2.8,201470.0,2.7196,2.7292,2.7002,2.7099,201470.0
2016-02-16 10:30:00,2.8,2.82,2.79,2.79,44680.0,2.7099,2.7292,2.7002,2.7002,44680.0
2016-02-16 11:00:00,2.78,2.79,2.77,2.79,19350.0,2.6905,2.7002,2.6808,2.7002,19350.0
2016-02-16 11:30:00,2.81,2.82,2.8,2.82,33170.0,2.7196,2.7292,2.7099,2.7292,33170.0
2016-02-16 12:00:00,2.82,2.84,2.82,2.83,155850.0,2.7292,2.7486,2.7292,2.7389,155850.0
2016-02-16 12:30:00,2.84,2.84,2.82,2.84,63050.0,2.7486,2.7486,2.7292,2.7486,63050.0
2016-02-16 13:00:00,2.85,2.86,2.85,2.86,241500.0,2.7583,2.7679,2.7583,2.7679,241500.0
2016-02-16 13:30:00,2.85,2.85,2.85,2.85,5000.0,2.7583,2.7583,2.7583,2.7583,5000.0
2016-02-16 14:00:00,2.86,2.87,2.86,2.86,98500.0,2.7679,2.7776,2.7679,2.7679,98500.0
2016-02-16 14:30:00,2.87,2.87,2.85,2.85,14000.0,2.7776,2.7776,2.7583,2.7583,14000.0
2016-02-16 15:00:00,2.85,2.86,2.85,2.86,46500.0,2.7583,2.7679,2.7583,2.7679,46500.0
2016-02-16 15:30:00,2.87,2.87,2.84,2.87,116330.0,2.7776,2.7776,2.7486,2.7776,116330.0
2016-02-17 09:30:00,2.92,2.94,2.91,2.94,172370.0,2.826,2.8454,2.8163,2.8454,172370.0
2016-02-17 10:00:00,2.95,2.99,2.95,2.99,270900.0,2.855,2.8938,2.855,2.8938,270900.0
2016-02-17 10:30:00,2.99,3.01,2.99,3.01,250730.0,2.8938,2.9131,2.8938,2.9131,250730.0
2016-02-17 11:00:00,3.0,3.01,3.0,3.0,60140.0,2.9034,2.9131,2.9034,2.9034,60140.0
2016-02-17 11:30:00,3.01,3.01,3.0,3.0,242500.0,2.9131,2.9131,2.9034,2.9034,242500.0
2016-02-17 12:00:00,3.0,3.03,3.0,3.03,131620.0,2.9034,2.9325,2.9034,2.9325,131620.0
2016-02-17 12:30:00,3.03,3.05,3.03,3.04,90760.0,2.9325,2.9518,2.9325,2.9421,90760.0
2016-02-17 13:00:00,3.04,3.05,3.04,3.05,188920.0,2.9421,2.9518,2.9421,2.9518,188920.0
2016-02-17 13:30:00,3.05,3.05,3.03,3.03,75300.0,2.9518,2.9518,2.9325,2.9325,75300.0
2016-02-17 14:00:00,3.03,3.06,3.03,3.06,99700.0,2.9325,2.9615,2.9325,2.9615,99700.0
2016-02-17 14:30:00,3.05,3.06,3.04,3.04,85950.0,2.9518,2.9615,2.9421,2.9421,85950.0
2016-02-17 15:00:00,3.04,3.05,3.03,3.03,672580.0,2.9421,2.9518,2.9325,2.9325,672580.0
2016-02-17 15:30:00,3.03,3.05,3.03,3.04,253540.0,2.9325,2.9518,2.9325,2.9421,253540.0
2016-02-18 09:30:00,3.11,3.11,3.07,3.07,275560.0,3.0099,3.0099,2.9712,2.9712,275560.0
2016-02-18 10:00:00,3.07,3.07,3.05,3.07,137730.0,2.9712,2.9712,2.9518,2.9712,137730.0
2016-02-18 10:30:00,3.07,3.07,3.04,3.04,107750.0,2.9712,2.9712,2.9421,2.9421,107750.0
2016-02-18 11:00:00,3.02,3.03,3.01,3.03,223500.0,2.9228,2.9325,2.9131,2.9325,223500.0
2016-02-18 11:30:00,3.04,3.04,3.03,3.04,110500.0,2.9421,2.9421,2.9325,2.9421,110500.0
2016-02-18 12:00:00,3.05,3.05,3.04,3.05,88900.0,2.9518,2.9518,2.9421,2.9518,88900.0
2016-02-18 12:30:00,3.05,3.05,3.03,3.03,521530.0,2.9518,2.9518,2.9325,2.9325,521530.0
2016-02-18 13:00:00,3.04,3.04,3.03,3.03,57000.0,2.9421,2.9421,2.9325,2.9325,57000.0
2016-02-18 13:30:00,3.03,3.03,3.01,3.01,42980.0,2.9325,2.9325,2.9131,2.9131,42980.0
2016-02-18 14:00:00,3.02,3.03,3.02,3.02,11000.0,2.9228,2.9325,2.9228,2.9228,11000.0
2016-02-18 14:30:00,3.05,3.06,3.05,3.05,203830.0,2.9518,2.9615,2.9518,2.9518,203830.0
2016-02-18 15:00:00,3.04,3.04,3.01,3.01,37470.0,2.9421,2.9421,2.9131,2.9131,37470.0
2016-02-18 15:30:00,3.02,3.02,2.99,3.01,176850.0,2.9228,2.9228,2.8938,2.9131,176850.0
2016-02-19 09:30:00,2.96,3.0,2.95,3.0,291340.0,2.8647,2.9034,2.855,2.9034,291340.0
2016-02-19 10:00:00,2.97,3.02,2.96,3.0,73060.0,2.8744,2.9228,2.8647,2.9034,73060.0
2016-02-19 10:30:00,3.02,3.02,3.01,3.01,129320.0,2.9228,2.9228,2.9131,2.9131,129320.0
2016-02-19 11:00:00,3.0,3.03,2.99,3.03,311000.0,2.9034,2.9325,2.8938,2.9325,311000.0
2016-02-19 11:30:00,3.03,3.03,3.01,3.01,322000.0,2.9325,2.9325,2.9131,2.9131,322000.0
2016-02-19 12:00:00,3.01,3.02,3.01,3.01,89400.0,2.9131,2.9228,2.9131,2.9131,89400.0
2016-02-19 12:30:00,3.02,3.02,3.01,3.01,153050.0,2.9228,2.9228,2.9131,2.9131,153050.0
2016-02-19 13:00:00,3.02,3.02,3.01,3.01,13500.0,2.9228,2.9228,2.9131,2.9131,13500.0
2016-02-19 13:30:00,3.02,3.02,3.01,3.02,90000.0,2.9228,2.9228,2.9131,2.9228,90000.0
2016-02-19 14:00:00,3.01,3.03,3.01,3.02,163250.0,2.9131,2.9325,2.9131,2.9228,163250.0
2016-02-19 14:30:00,3.01,3.01,2.99,2.99,110000.0,2.9131,2.9131,2.8938,2.8938,110000.0
2016-02-19 15:00:00,2.99,3.01,2.99,3.01,51000.0,2.8938,2.9131,2.8938,2.9131,51000.0
2016-02-19 15:30:00,3.01,3.03,3.01,3.02,446570.0,2.9131,2.9325,2.9131,2.9228,446570.0
2016-02-22 09:30:00,3.1,3.12,3.09,3.12,205380.0,3.0002,3.0196,2.9905,3.0196,205380.0
2016-02-22 10:00:00,3.13,3.14,3.12,3.12,135260.0,3.0293,3.0389,3.0196,3.0196,135260.0
2016-02-22 10:30:00,3.12,3.12,3.11,3.11,106560.0,3.0196,3.0196,3.0099,3.0099,106560.0
2016-02-22 11:00:00,3.11,3.12,3.11,3.12,95650.0,3.0099,3.0196,3.0099,3.0196,95650.0
2016-02-22 11:30:00,3.13,3.13,3.12,3.13,127910.0,3.0293,3.0293,3.0196,3.0293,127910.0
2016-02-22 12:00:00,3.13,3.13,3.13,3.13,28000.0,3.0293,3.0293,3.0293,3.0293,28000.0
2016-02-22 12:30:00,3.14,3.14,3.13,3.13,42300.0,3.0389,3.0389,3.0293,3.0293,42300.0
2016-02-22 13:00:00,3.13,3.13,3.13,3.13,0.0,3.0293,3.0293,3.0293,3.0293,0.0
2016-02-22 13:30:00,3.13,3.15,3.12,3.14,103140.0,3.0293,3.0486,3.0196,3.0389,103140.0
2016-02-22 14:00:00,3.14,3.14,3.12,3.12,73360.0,3.0389,3.0389,3.0196,3.0196,73360.0
2016-02-22 14:30:00,3.12,3.12,3.12,3.12,191630.0,3.0196,3.0196,3.0196,3.0196,191630.0
2016-02-22 15:00:00,3.11,3.12,3.1,3.12,35400.0,3.0099,3.0196,3.0002,3.0196,35400.0
2016-02-22 15:30:00,3.12,3.13,3.12,3.13,343050.0,3.0196,3.0293,3.0196,3.0293,343050.0
2016-02-23 09:30:00,3.07,3.1,3.07,3.08,191720.0,2.9712,3.0002,2.9712,2.9809,191720.0
2016-02-23 10:00:00,3.09,3.09,3.04,3.05,152000.0,2.9905,2.9905,2.9421,2.9518,152000.0
2016-02-23 10:30:00,3.05,3.05,3.01,3.02,51000.0,2.9518,2.9518,2.9131,2.9228,51000.0
2016-02-23 11:00:00,3.03,3.03,3.01,3.02,42000.0,2.9325,2.9325,2.9131,2.9228,42000.0
2016-02-23 11:30:00,3.02,3.04,3.02,3.03,29370.0,2.9228,2.9421,2.9228,2.9325,29370.0
2016-02-23 12:00:00,3.02,3.02,3.01,3.01,25650.0,2.9228,2.9228,2.9131,2.9131,25650.0
2016-02-23 12:30:00,3.02,3.02,3.02,3.02,4500.0,2.9228,2.9228,2.9228,2.9228,4500.0
2016-02-23 13:00:00,3.02,3.02,3.01,3.01,16400.0,2.9228,2.9228,2.9131,2.9131,16400.0
2016-02-23 13:30:00,3.01,3.01,2.99,2.99,69500.0,2.9131,2.9131,2.8938,2.8938,69500.0
2016-02-23 14:00:00,3.0,3.01,3.0,3.01,41400.0,2.9034,2.9131,2.9034,2.9131,41400.0
2016-02-23 14:30:00,3.0,3.01,2.99,2.99,88000.0,2.9034,2.9131,2.8938,2.8938,88000.0
2016-02-23 15:00:00,2.99,2.99,2.97,2.98,77400.0,2.8938,2.8938,2.8744,2.8841,77400.0
2016-02-23 15:30:00,2.98,3.0,2.97,2.98,383160.0,2.8841,2.9034,2.8744,2.8841,383160.0
2016-02-24 09:30:00,2.85,2.9,2.85,2.87,591460.0,2.7583,2.8067,2.7583,2.7776,591460.0
2016-02-24 10:00:00,2.86,2.87,2.85,2.86,78240.0,2.7679,2.7776,2.7583,2.7679,78240.0
2016-02-24 10:30:00,2.86,2.89,2.84,2.88,173830.0,2.7679,2.797,2.7486,2.7873,173830.0
2016-02-24 11:00:00,2.88,2.88,2.86,2.87,82400.0,2.7873,2.7873,2.7679,2.7776,82400.0
2016-02-24 11:30:00,2.87,2.93,2.87,2.92,207090.0,2.7776,2.8357,2.7776,2.826,207090.0
2016-02-24 12:00:00,2.92,2.94,2.92,2.92,131720.0,2.826,2.8454,2.826,2.826,131720.0
2016-02-24 12:30:00,2.92,2.95,2.91,2.95,111130.0,2.826,2.855,2.8163,2.855,111130.0
2016-02-24 13:00:00,2.94,2.96,2.94,2.95,64960.0,2.8454,2.8647,2.8454,2.855,64960.0
2016-02-24 13:30:00,2.96,2.97,2.94,2.96,136450.0,2.8647,2.8744,2.8454,2.8647,136450.0
2016-02-24 14:00:00,2.96,3.02,2.96,3.02,134060.0,2.8647,2.9228,2.8647,2.9228,134060.0
2016-02-24 14:30:00,3.02,3.03,3.01,3.02,68370.0,2.9228,2.9325,2.9131,2.9228,68370.0
2016-02-24 15:00:00,3.02,3.07,3.02,3.06,269900.0,2.9228,2.9712,2.9228,2.9615,269900.0
2016-02-24 15:30:00,3.06,3.07,3.04,3.06,231500.0,2.9615,2.9712,2.9421,2.9615,231500.0
2016-02-25 09:30:00,3.09,3.09,3.04,3.05,236680.0,2.9905,2.9905,2.9421,2.9518,236680.0
2016-02-25 10:00:00,3.03,3.05,3.02,3.04,65980.0,2.9325,2.9518,2.9228,2.9421,65980.0
2016-02-25 10:30:00,3.05,3.08,3.04,3.07,55850.0,2.9518,2.9809,2.9421,2.9712,55850.0
2016-02-25 11:00:00,3.05,3.07,3.05,3.07,30310.0,2.9518,2.9712,2.9518,2.9712,30310.0
2016-02-25 11:30:00,3.07,3.08,3.05,3.08,28920.0,2.9712,2.9809,2.9518,2.9809,28920.0
2016-02-25 12:00:00,3.08,3.08,3.07,3.07,27230.0,2.9809,2.9809,2.9712,2.9712,27230.0
2016-02-25 12:30:00,3.07,3.07,3.06,3.06,32000.0,2.9712,2.9712,2.9615,2.9615,32000.0
2016-02-25 13:00:00,3.08,3.1,3.08,3.1,72450.0,2.9809,3.0002,2.9809,3.0002,72450.0
2016-02-25 13:30:00,3.1,3.12,3.1,3.12,209060.0,3.0002,3.0196,3.0002,3.0196,209060.0
2016-02-25 14:00:00,3.12,3.13,3.11,3.12,63200.0,3.0196,3.0293,3.0099,3.0196,63200.0
2016-02-25 14:30:00,3.12,3.12,3.1,3.11,49270.0,3.0196,3.0196,3.0002,3.0099,49270.0
2016-02-25 15:00:00,3.12,3.13,3.11,3.13,95090.0,3.0196,3.0293,3.0099,3.0293,95090.0
2016-02-25 15:30:00,3.13,3.17,3.13,3.17,599260.0,3.0293,3.068,3.0293,3.068,599260.0
2016-02-26 09:30:00,3.22,3.23,3.19,3.2,346670.0,3.1164,3.126,3.0873,3.097,346670.0
2016-02-26 10:00:00,3.19,3.19,3.17,3.17,139030.0,3.0873,3.0873,3.068,3.068,139030.0
2016-02-26 10:30:00,3.18,3.2,3.17,3.2,163190.0,3.0776,3.097,3.068,3.097,163190.0
2016-02-26 11:00:00,3.2,3.2,3.17,3.17,223640.0,3.097,3.097,3.068,3.068,223640.0
2016-02-26 11:30:00,3.15,3.16,3.15,3.16,67690.0,3.0486,3.0583,3.0486,3.0583,67690.0
2016-02-26 12:00:00,3.16,3.16,3.13,3.15,72950.0,3.0583,3.0583,3.0293,3.0486,72950.0
2016-02-26 12:30:00,3.15,3.17,3.15,3.17,47140.0,3.0486,3.068,3.0486,3.068,47140.0
2016-02-26 13:00:00,3.16,3.16,3.15,3.15,13000.0,3.0583,3.0583,3.0486,3.0486,13000.0
2016-02-26 13:30:00,3.15,3.16,3.13,3.13,95670.0,3.0486,3.0583,3.0293,3.0293,95670.0
2016-02-26 14:00:00,3.15,3.15,3.14,3.15,12500.0,3.0486,3.0486,3.0389,3.0486,12500.0
2016-02-26 14:30:00,3.14,3.15,3.12,3.12,348730.0,3.0389,3.0486,3.0196,3.0196,348730.0
2016-02-26 15:00:00,3.15,3.16,3.14,3.14,98690.0,3.0486,3.0583,3.0389,3.0389,98690.0
2016-02-26 15:30:00,3.15,3.16,3.14,3.14,102510.0,3.0486,3.0583,3.0389,3.0389,102510.0
2016-02-29 09:30:00,3.14,3.18,3.13,3.17,101500.0,3.0389,3.0776,3.0293,3.068,101500.0
2016-02-29 10:00:00,3.17,3.18,3.15,3.17,118000.0,3.068,3.0776,3.0486,3.068,118000.0
2016-02-29 10:30:00,3.17,3.18,3.16,3.18,40440.0,3.068,3.0776,3.0583,3.0776,40440.0
2016-02-29 11:00:00,3.17,3.2,3.17,3.2,120130.0,3.068,3.097,3.068,3.097,120130.0
2016-02-29 11:30:00,3.19,3.22,3.19,3.21,111310.0,3.0873,3.1164,3.0873,3.1067,111310.0
2016-02-29 12:00:00,3.21,3.21,3.19,3.2,20810.0,3.1067,3.1067,3.0873,3.097,20810.0
2016-02-29 12:30:00,3.19,3.2,3.19,3.2,75200.0,3.0873,3.097,3.0873,3.097,75200.0
2016-02-29 13:00:00,3.2,3.2,3.19,3.19,124320.0,3.097,3.097,3.0873,3.0873,124320.0
2016-02-29 13:30:00,3.17,3.17,3.17,3.17,1000.0,3.068,3.068,3.068,3.068,1000.0
2016-02-29 14:00:00,3.17,3.17,3.14,3.14,42000.0,3.068,3.068,3.0389,3.0389,42000.0
2016-02-29 14:30:00,3.15,3.15,3.12,3.13,90300.0,3.0486,3.0486,3.0196,3.0293,90300.0
2016-02-29 15:00:00,3.11,3.11,3.09,3.11,124420.0,3.0099,3.0099,2.9905,3.0099,124420.0
2016-02-29 15:30:00,3.11,3.13,3.09,3.09,105860.0,3.0099,3.0293,2.9905,2.9905,105860.0
2016-03-01 09:30:00,3.16,3.17,3.15,3.17,359820.0,3.0583,3.068,3.0486,3.068,359820.0
2016-03-01 10:00:00,3.17,3.23,3.17,3.23,224650.0,3.068,3.126,3.068,3.126,224650.0
2016-03-01 10:30:00,3.23,3.25,3.23,3.23,208490.0,3.126,3.1454,3.126,3.126,208490.0
2016-03-01 11:00:00,3.24,3.27,3.24,3.27,365850.0,3.1357,3.1647,3.1357,3.1647,365850.0
2016-03-01 11:30:00,3.27,3.3,3.27,3.3,352430.0,3.1647,3.1938,3.1647,3.1938,352430.0
2016-03-01 12:00:00,3.3,3.32,3.3,3.3,69210.0,3.1938,3.2131,3.1938,3.1938,69210.0
2016-03-01 12:30:00,3.31,3.31,3.3,3.31,136890.0,3.2035,3.2035,3.1938,3.2035,136890.0
2016-03-01 13:00:00,3.31,3.32,3.3,3.31,203800.0,3.2035,3.2131,3.1938,3.2035,203800.0
2016-03-01 13:30:00,3.32,3.33,3.31,3.31,274800.0,3.2131,3.2228,3.2035,3.2035,274800.0
2016-03-01 14:00:00,3.32,3.33,3.31,3.31,179350.0,3.2131,3.2228,3.2035,3.2035,179350.0
2016-03-01 14:30:00,3.32,3.33,3.31,3.33,145820.0,3.2131,3.2228,3.2035,3.2228,145820.0
2016-03-01 15:00:00,3.34,3.34,3.32,3.33,290310.0,3.2325,3.2325,3.2131,3.2228,290310.0
2016-03-01 15:30:00,3.32,3.35,3.32,3.35,471210.0,3.2131,3.2422,3.2131,3.2422,471210.0
2016-03-02 09:30:00,3.32,3.34,3.31,3.32,267560.0,3.2131,3.2325,3.2035,3.2131,267560.0
2016-03-02 10:00:00,3.32,3.35,3.31,3.33,90070.0,3.2131,3.2422,3.2035,3.2228,90070.0
2016-03-02 10:30:00,3.33,3.34,3.3,3.34,181290.0,3.2228,3.2325,3.1938,3.2325,181290.0
2016-03-02 11:00:00,3.33,3.35,3.32,3.32,81230.0,3.2228,3.2422,3.2131,3.2131,81230.0
2016-03-02 11:30:00,3.33,3.33,3.31,3.32,41810.0,3.2228,3.2228,3.2035,3.2131,41810.0
2016-03-02 12:00:00,3.3,3.32,3.3,3.32,5000.0,3.1938,3.2131,3.1938,3.2131,5000.0
2016-03-02 12:30:00,3.31,3.33,3.31,3.33,16430.0,3.2035,3.2228,3.2035,3.2228,16430.0
2016-03-02 13:00:00,3.33,3.33,3.33,3.33,20000.0,3.2228,3.2228,3.2228,3.2228,20000.0
2016-03-02 13:30:00,3.34,3.34,3.33,3.33,32600.0,3.2325,3.2325,3.2228,3.2228,32600.0
2016-03-02 14:00:00,3.32,3.33,3.31,3.33,30180.0,3.2131,3.2228,3.2035,3.2228,30180.0
2016-03-02 14:30:00,3.33,3.36,3.33,3.35,57800.0,3.2228,3.2518,3.2228,3.2422,57800.0
2016-03-02 15:00:00,3.35,3.36,3.33,3.36,149780.0,3.2422,3.2518,3.2228,3.2518,149780.0
2016-03-02 15:30:00,3.35,3.38,3.35,3.38,281750.0,3.2422,3.2712,3.2422,3.2712,281750.0
2016-03-03 09:30:00,3.38,3.38,3.36,3.36,86480.0,3.2712,3.2712,3.2518,3.2518,86480.0
2016-03-03 10:00:00,3.36,3.36,3.32,3.33,91450.0,3.2518,3.2518,3.2131,3.2228,91450.0
2016-03-03 10:30:00,3.33,3.34,3.33,3.34,24040.0,3.2228,3.2325,3.2228,3.2325,24040.0
2016-03-03 11:00:00,3.34,3.34,3.31,3.31,28790.0,3.2325,3.2325,3.2035,3.2035,28790.0
2016-03-03 11:30:00,3.31,3.32,3.3,3.31,54450.0,3.2035,3.2131,3.1938,3.2035,54450.0
2016-03-03 12:00:00,3.32,3.32,3.31,3.31,50750.0,3.2131,3.2131,3.2035,3.2035,50750.0
2016-03-03 12:30:00,3.32,3.33,3.32,3.32,23100.0,3.2131,3.2228,3.2131,3.2131,23100.0
2016-03-03 13:00:00,3.34,3.34,3.33,3.33,25300.0,3.2325,3.2325,3.2228,3.2228,25300.0
2016-03-03 13:30:00,3.33,3.36,3.33,3.35,110800.0,3.2228,3.2518,3.2228,3.2422,110800.0
2016-03-03 14:00:00,3.36,3.36,3.35,3.36,62500.0,3.2518,3.2518,3.2422,3.2518,62500.0
2016-03-03 14:30:00,3.35,3.37,3.35,3.37,91600.0,3.2422,3.2615,3.2422,3.2615,91600.0
2016-03-03 15:00:00,3.37,3.37,3.35,3.36,93930.0,3.2615,3.2615,3.2422,3.2518,93930.0
2016-03-03 15:30:00,3.36,3.38,3.36,3.38,175270.0,3.2518,3.2712,3.2518,3.2712,175270.0
2016-03-04 09:30:00,3.38,3.39,3.34,3.36,288280.0,3.2712,3.2809,3.2325,3.2518,288280.0
2016-03-04 10:00:00,3.37,3.38,3.35,3.37,29500.0,3.2615,3.2712,3.2422,3.2615,29500.0
2016-03-04 10:30:00,3.38,3.4,3.38,3.39,96550.0,3.2712,3.2906,3.2712,3.2809,96550.0
2016-03-04 11:00:00,3.4,3.43,3.4,3.41,116690.0,3.2906,3.3196,3.2906,3.3002,116690.0
2016-03-04 11:30:00,3.42,3.42,3.39,3.41,115730.0,3.3099,3.3099,3.2809,3.3002,115730.0
2016-03-04 12:00:00,3.41,3.42,3.4,3.4,74840.0,3.3002,3.3099,3.2906,3.2906,74840.0
2016-03-04 12:30:00,3.41,3.42,3.4,3.42,34300.0,3.3002,3.3099,3.2906,3.3099,34300.0
2016-03-04 13:00:00,3.43,3.43,3.42,3.42,24270.0,3.3196,3.3196,3.3099,3.3099,24270.0
2016-03-04 13:30:00,3.43,3.45,3.42,3.45,272970.0,3.3196,3.339,3.3099,3.339,272970.0
2016-03-04 14:00:00,3.45,3.45,3.41,3.42,105360.0,3.339,3.339,3.3002,3.3099,105360.0
2016-03-04 14:30:00,3.4,3.4,3.38,3.38,171670.0,3.2906,3.2906,3.2712,3.2712,171670.0
2016-03-04 15:00:00,3.38,3.4,3.38,3.4,42940.0,3.2712,3.2906,3.2712,3.2906,42940.0
2016-03-04 15:30:00,3.4,3.41,3.39,3.4,187220.0,3.2906,3.3002,3.2809,3.2906,187220.0
2016-03-07 09:30:00,3.35,3.35,3.33,3.33,262180.0,3.2422,3.2422,3.2228,3.2228,262180.0
2016-03-07 10:00:00,3.32,3.34,3.32,3.33,49000.0,3.2131,3.2325,3.2131,3.2228,49000.0
2016-03-07 10:30:00,3.31,3.35,3.31,3.34,142680.0,3.2035,3.2422,3.2035,3.2325,142680.0
2016-03-07 11:00:00,3.34,3.35,3.33,3.35,35000.0,3.2325,3.2422,3.2228,3.2422,35000.0
2016-03-07 11:30:00,3.35,3.38,3.35,3.37,152300.0,3.2422,3.2712,3.2422,3.2615,152300.0
2016-03-07 12:00:00,3.37,3.37,3.36,3.36,71700.0,3.2615,3.2615,3.2518,3.2518,71700.0
2016-03-07 12:30:00,3.36,3.37,3.36,3.37,87600.0,3.2518,3.2615,3.2518,3.2615,87600.0
2016-03-07 13:00:00,3.37,3.38,3.35,3.35,186810.0,3.2615,3.2712,3.2422,3.2422,186810.0
2016-03-07 13:30:00,3.34,3.34,3.32,3.33,106310.0,3.2325,3.2325,3.2131,3.2228,106310.0
2016-03-07 14:00:00,3.33,3.33,3.3,3.3,141240.0,3.2228,3.2228,3.1938,3.1938,141240.0
2016-03-07 14:30:00,3.3,3.3,3.28,3.28,95630.0,3.1938,3.1938,3.1744,3.1744,95630.0
2016-03-07 15:00:00,3.28,3.32,3.27,3.32,45120.0,3.1744,3.2131,3.1647,3.2131,45120.0
2016-03-07 15:30:00,3.33,3.35,3.32,3.34,141340.0,3.2228,3.2422,3.2131,3.2325,141340.0
2016-03-08 09:30:00,3.29,3.3,3.25,3.3,71360.0,3.1841,3.1938,3.1454,3.1938,71360.0
2016-03-08 10:00:00,3.31,3.31,3.26,3.26,25550.0,3.2035,3.2035,3.1551,3.1551,25550.0
2016-03-08 10:30:00,3.25,3.27,3.25,3.27,61070.0,3.1454,3.1647,3.1454,3.1647,61070.0
2016-03-08 11:00:00,3.28,3.3,3.27,3.3,48870.0,3.1744,3.1938,3.1647,3.1938,48870.0
2016-03-08 11:30:00,3.3,3.33,3.3,3.33,14400.0,3.1938,3.2228,3.1938,3.2228,14400.0
2016-03-08 12:00:00,3.34,3.35,3.33,3.34,144520.0,3.2325,3.2422,3.2228,3.2325,144520.0
2016-03-08 12:30:00,3.35,3.35,3.33,3.34,19170.0,3.2422,3.2422,3.2228,3.2325,19170.0
2016-03-08 13:00:00,3.33,3.34,3.33,3.33,6000.0,3.2228,3.2325,3.2228,3.2228,6000.0
2016-03-08 13:30:00,3.36,3.36,3.35,3.35,19650.0,3.2518,3.2518,3.2422,3.2422,19650.0
2016-03-08 14:00:00,3.34,3.34,3.34,3.34,1000.0,3.2325,3.2325,3.2325,3.2325,1000.0
2016-03-08 14:30:00,3.32,3.33,3.31,3.31,38320.0,3.2131,3.2228,3.2035,3.2035,38320.0
2016-03-08 15:00:00,3.3,3.3,3.3,3.3,8920.0,3.1938,3.1938,3.1938,3.1938,8920.0
2016-03-08 15:30:00,3.29,3.3,3.26,3.28,135380.0,3.1841,3.1938,3.1551,3.1744,135380.0
2016-03-09 09:30:00,3.32,3.34,3.3,3.31,101910.0,3.2131,3.2325,3.1938,3.2035,101910.0
2016-03-09 10:00:00,3.32,3.33,3.32,3.33,15500.0,3.2131,3.2228,3.2131,3.2228,15500.0
2016-03-09 10:30:00,3.34,3.36,3.3,3.31,77390.0,3.2325,3.2518,3.1938,3.2035,77390.0
2016-03-09 11:00:00,3.32,3.34,3.32,3.34,37510.0,3.2131,3.2325,3.2131,3.2325,37510.0
2016-03-09 11:30:00,3.35,3.36,3.35,3.36,37000.0,3.2422,3.2518,3.2422,3.2518,37000.0
2016-03-09 12:00:00,3.36,3.36,3.35,3.35,29500.0,3.2518,3.2518,3.2422,3.2422,29500.0
2016-03-09 12:30:00,3.34,3.34,3.33,3.33,23000.0,3.2325,3.2325,3.2228,3.2228,23000.0
2016-03-09 13:00:00,3.33,3.33,3.32,3.32,8210.0,3.2228,3.2228,3.2131,3.2131,8210.0
2016-03-09 13:30:00,3.35,3.35,3.35,3.35,5000.0,3.2422,3.2422,3.2422,3.2422,5000.0
2016-03-09 14:00:00,3.35,3.36,3.35,3.35,40800.0,3.2422,3.2518,3.2422,3.2422,40800.0
2016-03-09 14:30:00,3.35,3.35,3.35,3.35,3730.0,3.2422,3.2422,3.2422,3.2422,3730.0
2016-03-09 15:00:00,3.35,3.35,3.33,3.34,60500.0,3.2422,3.2422,3.2228,3.2325,60500.0
2016-03-09 15:30:00,3.34,3.36,3.34,3.36,85440.0,3.2325,3.2518,3.2325,3.2518,85440.0
2016-03-10 09:30:00,3.41,3.45,3.38,3.45,304900.0,3.3002,3.339,3.2712,3.339,304900.0
2016-03-10 10:00:00,3.45,3.45,3.41,3.41,114510.0,3.339,3.339,3.3002,3.3002,114510.0
2016-03-10 10:30:00,3.4,3.4,3.35,3.37,159720.0,3.2906,3.2906,3.2422,3.2615,159720.0
2016-03-10 11:00:00,3.33,3.34,3.29,3.29,443980.0,3.2228,3.2325,3.1841,3.1841,443980.0
2016-03-10 11:30:00,3.29,3.33,3.29,3.33,48020.0,3.1841,3.2228,3.1841,3.2228,48020.0
2016-03-10 12:00:00,3.34,3.34,3.3,3.31,36080.0,3.2325,3.2325,3.1938,3.2035,36080.0
2016-03-10 12:30:00,3.31,3.31,3.25,3.26,36160.0,3.2035,3.2035,3.1454,3.1551,36160.0
2016-03-10 13:00:00,3.27,3.28,3.23,3.28,228540.0,3.1647,3.1744,3.126,3.1744,228540.0
2016-03-10 13:30:00,3.28,3.28,3.27,3.27,51000.0,3.1744,3.1744,3.1647,3.1647,51000.0
2016-03-10 14:00:00,3.27,3.29,3.26,3.29,58560.0,3.1647,3.1841,3.1551,3.1841,58560.0
2016-03-10 14:30:00,3.3,3.34,3.3,3.33,57000.0,3.1938,3.2325,3.1938,3.2228,57000.0
2016-03-10 15:00:00,3.33,3.37,3.32,3.37,194420.0,3.2228,3.2615,3.2131,3.2615,194420.0
2016-03-10 15:30:00,3.36,3.36,3.33,3.35,60000.0,3.2518,3.2518,3.2228,3.2422,60000.0
2016-03-11 09:30:00,3.45,3.47,3.44,3.47,294050.0,3.339,3.3583,3.3293,3.3583,294050.0
2016-03-11 10:00:00,3.47,3.47,3.43,3.45,174810.0,3.3583,3.3583,3.3196,3.339,174810.0
2016-03-11 10:30:00,3.45,3.48,3.45,3.47,123500.0,3.339,3.368,3.339,3.3583,123500.0
2016-03-11 11:00:00,3.47,3.48,3.47,3.48,168990.0,3.3583,3.368,3.3583,3.368,168990.0
2016-03-11 11:30:00,3.48,3.48,3.48,3.48,69250.0,3.368,3.368,3.368,3.368,69250.0
2016-03-11 12:00:00,3.48,3.49,3.48,3.48,39670.0,3.368,3.3777,3.368,3.368,39670.0
2016-03-11 12:30:00,3.49,3.49,3.48,3.48,62140.0,3.3777,3.3777,3.368,3.368,62140.0
2016-03-11 13:00:00,3.47,3.47,3.47,3.47,153040.0,3.3583,3.3583,3.3583,3.3583,153040.0
2016-03-11 13:30:00,3.47,3.49,3.47,3.49,150860.0,3.3583,3.3777,3.3583,3.3777,150860.0
2016-03-11 14:00:00,3.49,3.49,3.48,3.49,24500.0,3.3777,3.3777,3.368,3.3777,24500.0
2016-03-11 14:30:00,3.48,3.49,3.47,3.48,32000.0,3.368,3.3777,3.3583,3.368,32000.0
2016-03-11 15:00:00,3.49,3.51,3.49,3.51,193780.0,3.3777,3.397,3.3777,3.397,193780.0
2016-03-11 15:30:00,3.5,3.51,3.5,3.51,228380.0,3.3873,3.397,3.3873,3.397,228380.0
2016-03-14 09:30:00,3.48,3.49,3.48,3.48,219930.0,3.368,3.3777,3.368,3.368,219930.0
2016-03-14 10:00:00,3.47,3.49,3.47,3.49,116760.0,3.3583,3.3777,3.3583,3.3777,116760.0
2016-03-14 10:30:00,3.5,3.52,3.5,3.51,130580.0,3.3873,3.4067,3.3873,3.397,130580.0
2016-03-14 11:00:00,3.51,3.53,3.51,3.53,36850.0,3.397,3.4164,3.397,3.4164,36850.0
2016-03-14 11:30:00,3.52,3.52,3.51,3.51,25630.0,3.4067,3.4067,3.397,3.397,25630.0
2016-03-14 12:00:00,3.52,3.53,3.52,3.53,18500.0,3.4067,3.4164,3.4067,3.4164,18500.0
2016-03-14 12:30:00,3.53,3.53,3.53,3.53,9000.0,3.4164,3.4164,3.4164,3.4164,9000.0
2016-03-14 13:00:00,3.53,3.53,3.52,3.53,12000.0,3.4164,3.4164,3.4067,3.4164,12000.0
2016-03-14 13:30:00,3.52,3.52,3.51,3.52,19000.0,3.4067,3.4067,3.397,3.4067,19000.0
2016-03-14 14:00:00,3.51,3.51,3.5,3.51,28430.0,3.397,3.397,3.3873,3.397,28430.0
2016-03-14 14:30:00,3.52,3.53,3.52,3.53,30210.0,3.4067,3.4164,3.4067,3.4164,30210.0
2016-03-14 15:00:00,3.52,3.54,3.52,3.54,68250.0,3.4067,3.4261,3.4067,3.4261,68250.0
2016-03-14 15:30:00,3.53,3.54,3.52,3.52,129210.0,3.4164,3.4261,3.4067,3.4067,129210.0
2016-03-15 09:30:00,3.5,3.51,3.49,3.49,70150.0,3.3873,3.397,3.3777,3.3777,70150.0
2016-03-15 10:00:00,3.49,3.52,3.48,3.52,56250.0,3.3777,3.4067,3.368,3.4067,56250.0
2016-03-15 10:30:00,3.53,3.53,3.52,3.52,6500.0,3.4164,3.4164,3.4067,3.4067,6500.0
2016-03-15 11:00:00,3.52,3.55,3.52,3.55,69350.0,3.4067,3.4357,3.4067,3.4357,69350.0
2016-03-15 11:30:00,3.53,3.53,3.52,3.52,45300.0,3.4164,3.4164,3.4067,3.4067,45300.0
2016-03-15 12:00:00,3.53,3.53,3.53,3.53,35900.0,3.4164,3.4164,3.4164,3.4164,35900.0
2016-03-15 12:30:00,3.53,3.53,3.53,3.53,4380.0,3.4164,3.4164,3.4164,3.4164,4380.0
2016-03-15 13:00:00,3.52,3.53,3.52,3.52,69000.0,3.4067,3.4164,3.4067,3.4067,69000.0
2016-03-15 13:30:00,3.54,3.55,3.54,3.54,58000.0,3.4261,3.4357,3.4261,3.4261,58000.0
2016-03-15 14:00:00,3.54,3.55,3.54,3.55,16200.0,3.4261,3.4357,3.4261,3.4357,16200.0
2016-03-15 14:30:00,3.54,3.55,3.54,3.55,52200.0,3.4261,3.4357,3.4261,3.4357,52200.0
2016-03-15 15:00:00,3.55,3.57,3.55,3.56,61110.0,3.4357,3.4551,3.4357,3.4454,61110.0
2016-03-15 15:30:00,3.56,3.56,3.55,3.56,141570.0,3.4454,3.4454,3.4357,3.4454,141570.0
2016-03-16 09:30:00,3.55,3.57,3.55,3.57,136060.0,3.4357,3.4551,3.4357,3.4551,136060.0
2016-03-16 10:00:00,3.57,3.57,3.56,3.56,15000.0,3.4551,3.4551,3.4454,3.4454,15000.0
2016-03-16 10:30:00,3.58,3.58,3.58,3.58,26550.0,3.4648,3.4648,3.4648,3.4648,26550.0
2016-03-16 11:00:00,3.58,3.59,3.58,3.59,39150.0,3.4648,3.4744,3.4648,3.4744,39150.0
2016-03-16 11:30:00,3.6,3.6,3.6,3.6,141350.0,3.4841,3.4841,3.4841,3.4841,141350.0
2016-03-16 12:00:00,3.6,3.61,3.6,3.6,62940.0,3.4841,3.4938,3.4841,3.4841,62940.0
2016-03-16 12:30:00,3.6,3.6,3.58,3.58,30260.0,3.4841,3.4841,3.4648,3.4648,30260.0
2016-03-16 13:00:00,3.59,3.59,3.57,3.58,29110.0,3.4744,3.4744,3.4551,3.4648,29110.0
2016-03-16 13:30:00,3.57,3.59,3.57,3.58,117860.0,3.4551,3.4744,3.4551,3.4648,117860.0
2016-03-16 14:00:00,3.59,3.66,3.59,3.66,283860.0,3.4744,3.5422,3.4744,3.5422,283860.0
2016-03-16 14:30:00,3.66,3.69,3.64,3.65,279280.0,3.5422,3.5712,3.5228,3.5325,279280.0
2016-03-16 15:00:00,3.66,3.69,3.66,3.67,234050.0,3.5422,3.5712,3.5422,3.5519,234050.0
2016-03-16 15:30:00,3.68,3.7,3.67,3.68,274510.0,3.5615,3.5809,3.5519,3.5615,274510.0
2016-03-17 09:30:00,3.65,3.69,3.65,3.67,141860.0,3.5325,3.5712,3.5325,3.5519,141860.0
2016-03-17 10:00:00,3.67,3.7,3.65,3.69,115500.0,3.5519,3.5809,3.5325,3.5712,115500.0
2016-03-17 10:30:00,3.69,3.71,3.69,3.71,33340.0,3.5712,3.5906,3.5712,3.5906,33340.0
2016-03-17 11:00:00,3.72,3.72,3.72,3.72,186930.0,3.6003,3.6003,3.6003,3.6003,186930.0
2016-03-17 11:30:00,3.72,3.73,3.72,3.73,234830.0,3.6003,3.6099,3.6003,3.6099,234830.0
2016-03-17 12:00:00,3.72,3.75,3.72,3.75,94950.0,3.6003,3.6293,3.6003,3.6293,94950.0
2016-03-17 12:30:00,3.75,3.76,3.75,3.75,32450.0,3.6293,3.639,3.6293,3.6293,32450.0
2016-03-17 13:00:00,3.75,3.75,3.73,3.74,77350.0,3.6293,3.6293,3.6099,3.6196,77350.0
2016-03-17 13:30:00,3.73,3.76,3.72,3.76,274620.0,3.6099,3.639,3.6003,3.639,274620.0
2016-03-17 14:00:00,3.75,3.76,3.75,3.75,45220.0,3.6293,3.639,3.6293,3.6293,45220.0
2016-03-17 14:30:00,3.75,3.75,3.72,3.72,92040.0,3.6293,3.6293,3.6003,3.6003,92040.0
2016-03-17 15:00:00,3.74,3.75,3.73,3.75,47600.0,3.6196,3.6293,3.6099,3.6293,47600.0
2016-03-17 15:30:00,3.75,3.76,3.73,3.73,226250.0,3.6293,3.639,3.6099,3.6099,226250.0
2016-03-18 09:30:00,3.77,3.77,3.71,3.72,424850.0,3.6487,3.6487,3.5906,3.6003,424850.0
2016-03-18 10:00:00,3.72,3.74,3.72,3.73,180200.0,3.6003,3.6196,3.6003,3.6099,180200.0
2016-03-18 10:30:00,3.73,3.74,3.73,3.74,26550.0,3.6099,3.6196,3.6099,3.6196,26550.0
2016-03-18 11:00:00,3.75,3.77,3.75,3.76,136940.0,3.6293,3.6487,3.6293,3.639,136940.0
2016-03-18 11:30:00,3.76,3.76,3.74,3.75,70790.0,3.639,3.639,3.6196,3.6293,70790.0
2016-03-18 12:00:00,3.75,3.76,3.75,3.75,171810.0,3.6293,3.639,3.6293,3.6293,171810.0
2016-03-18 12:30:00,3.75,3.75,3.74,3.75,125690.0,3.6293,3.6293,3.6196,3.6293,125690.0
2016-03-18 13:00:00,3.75,3.75,3.72,3.72,114600.0,3.6293,3.6293,3.6003,3.6003,114600.0
2016-03-18 13:30:00,3.72,3.72,3.7,3.71,82950.0,3.6003,3.6003,3.5809,3.5906,82950.0
2016-03-18 14:00:00,3.72,3.73,3.72,3.72,51030.0,3.6003,3.6099,3.6003,3.6003,51030.0
2016-03-18 14:30:00,3.72,3.73,3.71,3.71,72450.0,3.6003,3.6099,3.5906,3.5906,72450.0
2016-03-18 15:00:00,3.72,3.75,3.72,3.74,126040.0,3.6003,3.6293,3.6003,3.6196,126040.0
2016-03-18 15:30:00,3.74,3.75,3.74,3.74,273580.0,3.6196,3.6293,3.6196,3.6196,273580.0
2016-03-21 09:30:00,3.73,3.76,3.73,3.76,447540.0,3.6099,3.639,3.6099,3.639,447540.0
2016-03-21 10:00:00,3.77,3.77,3.73,3.74,208970.0,3.6487,3.6487,3.6099,3.6196,208970.0
2016-03-21 10:30:00,3.74,3.74,3.72,3.73,50500.0,3.6196,3.6196,3.6003,3.6099,50500.0
2016-03-21 11:00:00,3.74,3.77,3.74,3.77,197080.0,3.6196,3.6487,3.6196,3.6487,197080.0
2016-03-21 11:30:00,3.77,3.77,3.77,3.77,1000.0,3.6487,3.6487,3.6487,3.6487,1000.0
2016-03-21 12:00:00,3.76,3.76,3.75,3.76,37000.0,3.639,3.639,3.6293,3.639,37000.0
2016-03-21 12:30:00,3.76,3.76,3.75,3.76,17340.0,3.639,3.639,3.6293,3.639,17340.0
2016-03-21 13:00:00,3.76,3.78,3.76,3.78,43540.0,3.639,3.6583,3.639,3.6583,43540.0
2016-03-21 13:30:00,3.77,3.77,3.76,3.76,60470.0,3.6487,3.6487,3.639,3.639,60470.0
2016-03-21 14:00:00,3.77,3.78,3.77,3.77,11000.0,3.6487,3.6583,3.6487,3.6487,11000.0
2016-03-21 14:30:00,3.78,3.78,3.78,3.78,2400.0,3.6583,3.6583,3.6583,3.6583,2400.0
2016-03-21 15:00:00,3.78,3.78,3.77,3.77,23500.0,3.6583,3.6583,3.6487,3.6487,23500.0
2016-03-21 15:30:00,3.76,3.78,3.76,3.78,136190.0,3.639,3.6583,3.639,3.6583,136190.0
2016-03-22 09:30:00,3.73,3.78,3.73,3.78,300580.0,3.6099,3.6583,3.6099,3.6583,300580.0
2016-03-22 10:00:00,3.77,3.79,3.77,3.78,156220.0,3.6487,3.668,3.6487,3.6583,156220.0
2016-03-22 10:30:00,3.79,3.81,3.79,3.8,125090.0,3.668,3.6874,3.668,3.6777,125090.0
2016-03-22 11:00:00,3.79,3.81,3.79,3.8,61220.0,3.668,3.6874,3.668,3.6777,61220.0
2016-03-22 11:30:00,3.79,3.8,3.78,3.78,42820.0,3.668,3.6777,3.6583,3.6583,42820.0
2016-03-22 12:00:00,3.78,3.79,3.78,3.79,15500.0,3.6583,3.668,3.6583,3.668,15500.0
2016-03-22 12:30:00,3.8,3.81,3.8,3.81,42400.0,3.6777,3.6874,3.6777,3.6874,42400.0
2016-03-22 13:00:00,3.81,3.81,3.81,3.81,19500.0,3.6874,3.6874,3.6874,3.6874,19500.0
2016-03-22 13:30:00,3.81,3.81,3.81,3.81,20050.0,3.6874,3.6874,3.6874,3.6874,20050.0
2016-03-22 14:00:00,3.81,3.82,3.81,3.81,51860.0,3.6874,3.697,3.6874,3.6874,51860.0
2016-03-22 14:30:00,3.82,3.83,3.81,3.81,24350.0,3.697,3.7067,3.6874,3.6874,24350.0
2016-03-22 15:00:00,3.8,3.8,3.78,3.79,103400.0,3.6777,3.6777,3.6583,3.668,103400.0
2016-03-22 15:30:00,3.79,3.8,3.78,3.79,162680.0,3.668,3.6777,3.6583,3.668,162680.0
2016-03-23 09:30:00,3.77,3.77,3.74,3.74,53000.0,3.6487,3.6487,3.6196,3.6196,53000.0
2016-03-23 10:00:00,3.73,3.75,3.73,3.75,29000.0,3.6099,3.6293,3.6099,3.6293,29000.0
2016-03-23 10:30:00,3.75,3.76,3.73,3.76,76200.0,3.6293,3.639,3.6099,3.639,76200.0
2016-03-23 11:00:00,3.75,3.75,3.74,3.75,17000.0,3.6293,3.6293,3.6196,3.6293,17000.0
2016-03-23 11:30:00,3.75,3.75,3.73,3.73,19050.0,3.6293,3.6293,3.6099,3.6099,19050.0
2016-03-23 12:00:00,3.73,3.75,3.73,3.75,18170.0,3.6099,3.6293,3.6099,3.6293,18170.0
2016-03-23 12:30:00,3.77,3.77,3.75,3.76,106350.0,3.6487,3.6487,3.6293,3.639,106350.0
2016-03-23 13:00:00,3.76,3.76,3.76,3.76,9990.0,3.639,3.639,3.639,3.639,9990.0
2016-03-23 13:30:00,3.75,3.75,3.75,3.75,54210.0,3.6293,3.6293,3.6293,3.6293,54210.0
2016-03-23 14:00:00,3.75,3.76,3.74,3.74,52020.0,3.6293,3.639,3.6196,3.6196,52020.0
2016-03-23 14:30:00,3.74,3.74,3.71,3.71,99410.0,3.6196,3.6196,3.5906,3.5906,99410.0
2016-03-23 15:00:00,3.71,3.72,3.69,3.7,164300.0,3.5906,3.6003,3.5712,3.5809,164300.0
2016-03-23 15:30:00,3.71,3.73,3.7,3.72,102550.0,3.5906,3.6099,3.5809,3.6003,102550.0
2016-03-24 09:30:00,3.66,3.69,3.66,3.68,395500.0,3.5422,3.5712,3.5422,3.5615,395500.0
2016-03-24 10:00:00,3.68,3.68,3.66,3.66,89810.0,3.5615,3.5615,3.5422,3.5422,89810.0
2016-03-24 10:30:00,3.67,3.69,3.67,3.69,38500.0,3.5519,3.5712,3.5519,3.5712,38500.0
2016-03-24 11:00:00,3.7,3.7,3.68,3.69,81080.0,3.5809,3.5809,3.5615,3.5712,81080.0
2016-03-24 11:30:00,3.69,3.7,3.69,3.69,167480.0,3.5712,3.5809,3.5712,3.5712,167480.0
2016-03-24 12:00:00,3.7,3.71,3.69,3.69,70000.0,3.5809,3.5906,3.5712,3.5712,70000.0
2016-03-24 12:30:00,3.68,3.69,3.68,3.69,32050.0,3.5615,3.5712,3.5615,3.5712,32050.0
2016-03-24 13:00:00,3.7,3.71,3.7,3.7,43580.0,3.5809,3.5906,3.5809,3.5809,43580.0
2016-03-24 13:30:00,3.7,3.71,3.7,3.71,32000.0,3.5809,3.5906,3.5809,3.5906,32000.0
2016-03-24 14:00:00,3.71,3.72,3.7,3.72,51580.0,3.5906,3.6003,3.5809,3.6003,51580.0
2016-03-24 14:30:00,3.72,3.74,3.72,3.73,124500.0,3.6003,3.6196,3.6003,3.6099,124500.0
2016-03-24 15:00:00,3.72,3.74,3.72,3.74,133000.0,3.6003,3.6196,3.6003,3.6196,133000.0
2016-03-24 15:30:00,3.74,3.74,3.73,3.74,370750.0,3.6196,3.6196,3.6099,3.6196,370750.0
2016-03-28 09:30:00,3.77,3.77,3.71,3.72,142480.0,3.6487,3.6487,3.5906,3.6003,142480.0
2016-03-28 10:00:00,3.72,3.74,3.71,3.74,96840.0,3.6003,3.6196,3.5906,3.6196,96840.0
2016-03-28 10:30:00,3.74,3.74,3.71,3.72,32140.0,3.6196,3.6196,3.5906,3.6003,32140.0
2016-03-28 11:00:00,3.72,3.73,3.71,3.73,102610.0,3.6003,3.6099,3.5906,3.6099,102610.0
2016-03-28 11:30:00,3.73,3.73,3.72,3.73,24060.0,3.6099,3.6099,3.6003,3.6099,24060.0
2016-03-28 12:00:00,3.72,3.73,3.72,3.73,19750.0,3.6003,3.6099,3.6003,3.6099,19750.0
2016-03-28 12:30:00,3.73,3.74,3.73,3.74,9750.0,3.6099,3.6196,3.6099,3.6196,9750.0
2016-03-28 13:00:00,3.74,3.74,3.72,3.72,70700.0,3.6196,3.6196,3.6003,3.6003,70700.0
2016-03-28 13:30:00,3.72,3.73,3.72,3.73,2500.0,3.6003,3.6099,3.6003,3.6099,2500.0
2016-03-28 14:00:00,3.73,3.75,3.73,3.74,56500.0,3.6099,3.6293,3.6099,3.6196,56500.0
2016-03-28 14:30:00,3.73,3.73,3.7,3.7,60700.0,3.6099,3.6099,3.5809,3.5809,60700.0
2016-03-28 15:00:00,3.72,3.72,3.72,3.72,8000.0,3.6003,3.6003,3.6003,3.6003,8000.0
2016-03-28 15:30:00,3.72,3.72,3.71,3.72,111760.0,3.6003,3.6003,3.5906,3.6003,111760.0
2016-03-29 09:30:00,3.7,3.72,3.69,3.7,263210.0,3.5809,3.6003,3.5712,3.5809,263210.0
2016-03-29 10:00:00,3.73,3.75,3.73,3.75,228080.0,3.6099,3.6293,3.6099,3.6293,228080.0
2016-03-29 10:30:00,3.75,3.77,3.75,3.77,72740.0,3.6293,3.6487,3.6293,3.6487,72740.0
2016-03-29 11:00:00,3.77,3.78,3.77,3.78,99500.0,3.6487,3.6583,3.6487,3.6583,99500.0
2016-03-29 11:30:00,3.78,3.79,3.77,3.79,60880.0,3.6583,3.668,3.6487,3.668,60880.0
2016-03-29 12:00:00,3.78,3.83,3.78,3.83,138870.0,3.6583,3.7067,3.6583,3.7067,138870.0
2016-03-29 12:30:00,3.83,3.85,3.83,3.84,265340.0,3.7067,3.7261,3.7067,3.7164,265340.0
2016-03-29 13:00:00,3.84,3.85,3.83,3.85,176550.0,3.7164,3.7261,3.7067,3.7261,176550.0
2016-03-29 13:30:00,3.84,3.86,3.83,3.86,82100.0,3.7164,3.7358,3.7067,3.7358,82100.0
2016-03-29 14:00:00,3.86,3.89,3.86,3.89,124380.0,3.7358,3.7648,3.7358,3.7648,124380.0
2016-03-29 14:30:00,3.89,3.9,3.88,3.88,93840.0,3.7648,3.7745,3.7551,3.7551,93840.0
2016-03-29 15:00:00,3.88,3.9,3.88,3.89,127260.0,3.7551,3.7745,3.7551,3.7648,127260.0
2016-03-29 15:30:00,3.89,3.89,3.88,3.89,209570.0,3.7648,3.7648,3.7551,3.7648,209570.0
2016-03-30 09:30:00,3.97,4.01,3.94,4.0,623320.0,3.8422,3.8809,3.8132,3.8712,623320.0
2016-03-30 10:00:00,4.0,4.02,4.0,4.0,128510.0,3.8712,3.8906,3.8712,3.8712,128510.0
2016-03-30 10:30:00,4.0,4.01,4.0,4.01,111860.0,3.8712,3.8809,3.8712,3.8809,111860.0
2016-03-30 11:00:00,4.01,4.02,3.97,3.97,103720.0,3.8809,3.8906,3.8422,3.8422,103720.0
2016-03-30 11:30:00,3.96,3.97,3.96,3.97,68300.0,3.8325,3.8422,3.8325,3.8422,68300.0
2016-03-30 12:00:00,3.96,3.97,3.95,3.95,16650.0,3.8325,3.8422,3.8229,3.8229,16650.0
2016-03-30 12:30:00,3.96,3.96,3.94,3.95,77040.0,3.8325,3.8325,3.8132,3.8229,77040.0
2016-03-30 13:00:00,3.95,3.95,3.95,3.95,21670.0,3.8229,3.8229,3.8229,3.8229,21670.0
2016-03-30 13:30:00,3.95,3.97,3.94,3.97,49330.0,3.8229,3.8422,3.8132,3.8422,49330.0
2016-03-30 14:00:00,3.96,3.97,3.95,3.95,91610.0,3.8325,3.8422,3.8229,3.8229,91610.0
2016-03-30 14:30:00,3.97,3.97,3.97,3.97,82300.0,3.8422,3.8422,3.8422,3.8422,82300.0
2016-03-30 15:00:00,3.97,3.99,3.97,3.98,137070.0,3.8422,3.8616,3.8422,3.8519,137070.0
2016-03-30 15:30:00,3.98,3.98,3.95,3.96,281660.0,3.8519,3.8519,3.8229,3.8325,281660.0
2016-03-31 09:30:00,3.95,3.96,3.93,3.95,475540.0,3.8229,3.8325,3.8035,3.8229,475540.0
2016-03-31 10:00:00,3.96,3.98,3.96,3.97,152940.0,3.8325,3.8519,3.8325,3.8422,152940.0
2016-03-31 10:30:00,3.97,3.99,3.97,3.99,81750.0,3.8422,3.8616,3.8422,3.8616,81750.0
2016-03-31 11:00:00,3.99,4.0,3.97,3.97,115620.0,3.8616,3.8712,3.8422,3.8422,115620.0
2016-03-31 11:30:00,3.97,3.98,3.97,3.98,174000.0,3.8422,3.8519,3.8422,3.8519,174000.0
2016-03-31 12:00:00,3.98,3.98,3.98,3.98,6000.0,3.8519,3.8519,3.8519,3.8519,6000.0
2016-03-31 12:30:00,3.98,3.98,3.97,3.97,143410.0,3.8519,3.8519,3.8422,3.8422,143410.0
2016-03-31 13:00:00,3.96,3.96,3.96,3.96,18500.0,3.8325,3.8325,3.8325,3.8325,18500.0
2016-03-31 13:30:00,3.95,3.95,3.94,3.94,73990.0,3.8229,3.8229,3.8132,3.8132,73990.0
2016-03-31 14:00:00,3.94,3.94,3.93,3.93,90190.0,3.8132,3.8132,3.8035,3.8035,90190.0
2016-03-31 14:30:00,3.93,3.93,3.92,3.93,34250.0,3.8035,3.8035,3.7938,3.8035,34250.0
2016-03-31 15:00:00,3.93,3.95,3.93,3.95,69020.0,3.8035,3.8229,3.8035,3.8229,69020.0
2016-03-31 15:30:00,3.95,3.96,3.93,3.94,210960.0,3.8229,3.8325,3.8035,3.8132,210960.0
2016-04-01 09:30:00,3.87,3.88,3.85,3.88,251490.0,3.7454,3.7551,3.7261,3.7551,251490.0
2016-04-01 10:00:00,3.89,3.95,3.89,3.92,261350.0,3.7648,3.8229,3.7648,3.7938,261350.0
2016-04-01 10:30:00,3.92,3.96,3.91,3.95,145510.0,3.7938,3.8325,3.7841,3.8229,145510.0
2016-04-01 11:00:00,3.97,3.98,3.96,3.96,90820.0,3.8422,3.8519,3.8325,3.8325,90820.0
2016-04-01 11:30:00,3.97,3.98,3.95,3.95,70430.0,3.8422,3.8519,3.8229,3.8229,70430.0
2016-04-01 12:00:00,3.96,3.96,3.94,3.94,28480.0,3.8325,3.8325,3.8132,3.8132,28480.0
2016-04-01 12:30:00,3.94,3.96,3.94,3.96,47700.0,3.8132,3.8325,3.8132,3.8325,47700.0
2016-04-01 13:00:00,3.96,3.98,3.96,3.98,37460.0,3.8325,3.8519,3.8325,3.8519,37460.0
2016-04-01 13:30:00,3.98,3.99,3.98,3.98,21350.0,3.8519,3.8616,3.8519,3.8519,21350.0
2016-04-01 14:00:00,3.99,3.99,3.98,3.98,22180.0,3.8616,3.8616,3.8519,3.8519,22180.0
2016-04-01 14:30:00,3.98,4.0,3.98,4.0,86110.0,3.8519,3.8712,3.8519,3.8712,86110.0
2016-04-01 15:00:00,4.0,4.0,4.0,4.0,69990.0,3.8712,3.8712,3.8712,3.8712,69990.0
2016-04-01 15:30:00,4.01,4.03,4.01,4.03,462810.0,3.8809,3.9003,3.8809,3.9003,462810.0
2016-04-04 09:30:00,4.03,4.03,4.0,4.02,133820.0,3.9003,3.9003,3.8712,3.8906,133820.0
2016-04-04 10:00:00,4.02,4.03,4.01,4.01,38890.0,3.8906,3.9003,3.8809,3.8809,38890.0
2016-04-04 10:30:00,4.01,4.01,3.97,3.97,80670.0,3.8809,3.8809,3.8422,3.8422,80670.0
2016-04-04 11:00:00,3.97,3.97,3.97,3.97,68060.0,3.8422,3.8422,3.8422,3.8422,68060.0
2016-04-04 11:30:00,3.98,3.99,3.98,3.99,17000.0,3.8519,3.8616,3.8519,3.8616,17000.0
2016-04-04 12:00:00,3.99,4.02,3.99,4.01,44150.0,3.8616,3.8906,3.8616,3.8809,44150.0
2016-04-04 12:30:00,4.01,4.02,4.01,4.02,22300.0,3.8809,3.8906,3.8809,3.8906,22300.0
2016-04-04 13:00:00,4.01,4.01,4.01,4.01,4000.0,3.8809,3.8809,3.8809,3.8809,4000.0
2016-04-04 13:30:00,4.0,4.0,3.98,3.98,18380.0,3.8712,3.8712,3.8519,3.8519,18380.0
2016-04-04 14:00:00,3.98,3.98,3.96,3.97,50430.0,3.8519,3.8519,3.8325,3.8422,50430.0
2016-04-04 14:30:00,3.98,3.98,3.97,3.97,53050.0,3.8519,3.8519,3.8422,3.8422,53050.0
2016-04-04 15:00:00,3.98,3.98,3.96,3.96,33850.0,3.8519,3.8519,3.8325,3.8325,33850.0
2016-04-04 15:30:00,3.96,3.98,3.96,3.98,56800.0,3.8325,3.8519,3.8325,3.8519,56800.0
2016-04-05 09:30:00,3.9,3.91,3.86,3.88,537850.0,3.7745,3.7841,3.7358,3.7551,537850.0
2016-04-05 10:00:00,3.89,3.92,3.89,3.91,73170.0,3.7648,3.7938,3.7648,3.7841,73170.0
2016-04-05 10:30:00,3.92,3.92,3.89,3.89,29670.0,3.7938,3.7938,3.7648,3.7648,29670.0
2016-04-05 11:00:00,3.9,3.92,3.89,3.91,27520.0,3.7745,3.7938,3.7648,3.7841,27520.0
2016-04-05 11:30:00,3.91,3.92,3.88,3.89,366500.0,3.7841,3.7938,3.7551,3.7648,366500.0
2016-04-05 12:00:00,3.9,3.9,3.86,3.87,42970.0,3.7745,3.7745,3.7358,3.7454,42970.0
2016-04-05 12:30:00,3.86,3.87,3.85,3.85,37090.0,3.7358,3.7454,3.7261,3.7261,37090.0
2016-04-05 13:00:00,3.86,3.89,3.86,3.89,30750.0,3.7358,3.7648,3.7358,3.7648,30750.0
2016-04-05 13:30:00,3.88,3.9,3.88,3.89,27290.0,3.7551,3.7745,3.7551,3.7648,27290.0
2016-04-05 14:00:00,3.89,3.9,3.88,3.9,16930.0,3.7648,3.7745,3.7551,3.7745,16930.0
2016-04-05 14:30:00,3.9,3.9,3.9,3.9,19000.0,3.7745,3.7745,3.7745,3.7745,19000.0
2016-04-05 15:00:00,3.9,3.9,3.88,3.88,24280.0,3.7745,3.7745,3.7551,3.7551,24280.0
2016-04-05 15:30:00,3.89,3.89,3.84,3.86,138290.0,3.7648,3.7648,3.7164,3.7358,138290.0
2016-04-06 09:30:00,3.87,3.88,3.85,3.86,316570.0,3.7454,3.7551,3.7261,3.7358,316570.0
2016-04-06 10:00:00,3.87,3.87,3.83,3.84,121200.0,3.7454,3.7454,3.7067,3.7164,121200.0
2016-04-06 10:30:00,3.84,3.89,3.83,3.89,244170.0,3.7164,3.7648,3.7067,3.7648,244170.0
2016-04-06 11:00:00,3.89,3.91,3.89,3.9,77530.0,3.7648,3.7841,3.7648,3.7745,77530.0
2016-04-06 11:30:00,3.92,3.92,3.9,3.91,103690.0,3.7938,3.7938,3.7745,3.7841,103690.0
2016-04-06 12:00:00,3.91,3.91,3.9,3.91,43350.0,3.7841,3.7841,3.7745,3.7841,43350.0
2016-04-06 12:30:00,3.91,3.92,3.9,3.9,90930.0,3.7841,3.7938,3.7745,3.7745,90930.0
2016-04-06 13:00:00,3.91,3.92,3.91,3.92,62850.0,3.7841,3.7938,3.7841,3.7938,62850.0
2016-04-06 13:30:00,3.92,3.93,3.91,3.91,78490.0,3.7938,3.8035,3.7841,3.7841,78490.0
2016-04-06 14:00:00,3.9,3.92,3.89,3.9,38030.0,3.7745,3.7938,3.7648,3.7745,38030.0
2016-04-06 14:30:00,3.91,3.92,3.89,3.92,25730.0,3.7841,3.7938,3.7648,3.7938,25730.0
2016-04-06 15:00:00,3.92,3.95,3.92,3.95,223320.0,3.7938,3.8229,3.7938,3.8229,223320.0
2016-04-06 15:30:00,3.95,3.97,3.94,3.97,309860.0,3.8229,3.8422,3.8132,3.8422,309860.0
2016-04-07 09:30:00,3.89,3.9,3.86,3.87,250340.0,3.7648,3.7745,3.7358,3.7454,250340.0
2016-04-07 10:00:00,3.87,3.89,3.84,3.84,220250.0,3.7454,3.7648,3.7164,3.7164,220250.0
2016-04-07 10:30:00,3.84,3.85,3.83,3.83,153510.0,3.7164,3.7261,3.7067,3.7067,153510.0
2016-04-07 11:00:00,3.83,3.83,3.81,3.83,88160.0,3.7067,3.7067,3.6874,3.7067,88160.0
2016-04-07 11:30:00,3.83,3.85,3.83,3.84,270260.0,3.7067,3.7261,3.7067,3.7164,270260.0
2016-04-07 12:00:00,3.83,3.83,3.81,3.82,68060.0,3.7067,3.7067,3.6874,3.697,68060.0
2016-04-07 12:30:00,3.82,3.84,3.81,3.84,29420.0,3.697,3.7164,3.6874,3.7164,29420.0
2016-04-07 13:00:00,3.84,3.85,3.84,3.84,60740.0,3.7164,3.7261,3.7164,3.7164,60740.0
2016-04-07 13:30:00,3.84,3.84,3.8,3.8,196240.0,3.7164,3.7164,3.6777,3.6777,196240.0
2016-04-07 14:00:00,3.79,3.79,3.77,3.78,83990.0,3.668,3.668,3.6487,3.6583,83990.0
2016-04-07 14:30:00,3.79,3.79,3.77,3.77,82060.0,3.668,3.668,3.6487,3.6487,82060.0
2016-04-07 15:00:00,3.77,3.79,3.76,3.79,31430.0,3.6487,3.668,3.639,3.668,31430.0
2016-04-07 15:30:00,3.8,3.81,3.78,3.8,251530.0,3.6777,3.6874,3.6583,3.6777,251530.0
2016-04-08 09:30:00,3.87,3.89,3.86,3.89,255840.0,3.7454,3.7648,3.7358,3.7648,255840.0
2016-04-08 10:00:00,3.88,3.9,3.88,3.89,226880.0,3.7551,3.7745,3.7551,3.7648,226880.0
2016-04-08 10:30:00,3.89,3.89,3.86,3.86,214680.0,3.7648,3.7648,3.7358,3.7358,214680.0
2016-04-08 11:00:00,3.86,3.87,3.85,3.85,206760.0,3.7358,3.7454,3.7261,3.7261,206760.0
2016-04-08 11:30:00,3.82,3.82,3.8,3.82,92770.0,3.697,3.697,3.6777,3.697,92770.0
2016-04-08 12:00:00,3.82,3.83,3.79,3.79,57450.0,3.697,3.7067,3.668,3.668,57450.0
2016-04-08 12:30:00,3.78,3.82,3.78,3.81,86270.0,3.6583,3.697,3.6583,3.6874,86270.0
2016-04-08 13:00:00,3.81,3.81,3.78,3.79,70700.0,3.6874,3.6874,3.6583,3.668,70700.0
2016-04-08 13:30:00,3.79,3.81,3.79,3.81,31850.0,3.668,3.6874,3.668,3.6874,31850.0
2016-04-08 14:00:00,3.82,3.83,3.82,3.83,5370.0,3.697,3.7067,3.697,3.7067,5370.0
2016-04-08 14:30:00,3.82,3.82,3.79,3.8,62660.0,3.697,3.697,3.668,3.6777,62660.0
2016-04-08 15:00:00,3.8,3.8,3.78,3.79,237250.0,3.6777,3.6777,3.6583,3.668,237250.0
2016-04-08 15:30:00,3.78,3.8,3.77,3.8,121810.0,3.6583,3.6777,3.6487,3.6777,121810.0
2016-04-11 09:30:00,3.87,3.89,3.84,3.89,346750.0,3.7454,3.7648,3.7164,3.7648,346750.0
2016-04-11 10:00:00,3.9,3.92,3.89,3.9,84510.0,3.7745,3.7938,3.7648,3.7745,84510.0
2016-04-11 10:30:00,3.9,3.91,3.87,3.87,80900.0,3.7745,3.7841,3.7454,3.7454,80900.0
2016-04-11 11:00:00,3.85,3.87,3.85,3.87,110570.0,3.7261,3.7454,3.7261,3.7454,110570.0
2016-04-11 11:30:00,3.86,3.86,3.83,3.85,96630.0,3.7358,3.7358,3.7067,3.7261,96630.0
2016-04-11 12:00:00,3.85,3.87,3.85,3.86,21000.0,3.7261,3.7454,3.7261,3.7358,21000.0
2016-04-11 12:30:00,3.85,3.88,3.85,3.88,37380.0,3.7261,3.7551,3.7261,3.7551,37380.0
2016-04-11 13:00:00,3.89,3.89,3.87,3.87,17000.0,3.7648,3.7648,3.7454,3.7454,17000.0
2016-04-11 13:30:00,3.88,3.89,3.86,3.86,49600.0,3.7551,3.7648,3.7358,3.7358,49600.0
2016-04-11 14:00:00,3.87,3.87,3.84,3.85,81000.0,3.7454,3.7454,3.7164,3.7261,81000.0
2016-04-11 14:30:00,3.85,3.87,3.84,3.87,108850.0,3.7261,3.7454,3.7164,3.7454,108850.0
2016-04-11 15:00:00,3.86,3.86,3.81,3.81,137430.0,3.7358,3.7358,3.6874,3.6874,137430.0
2016-04-11 15:30:00,3.81,3.81,3.78,3.78,485650.0,3.6874,3.6874,3.6583,3.6583,485650.0
2016-04-12 09:30:00,3.78,3.81,3.76,3.77,64490.0,3.6583,3.6874,3.639,3.6487,64490.0
2016-04-12 10:00:00,3.78,3.78,3.72,3.73,220710.0,3.6583,3.6583,3.6003,3.6099,220710.0
2016-04-12 10:30:00,3.74,3.79,3.74,3.79,123850.0,3.6196,3.668,3.6196,3.668,123850.0
2016-04-12 11:00:00,3.79,3.82,3.79,3.82,59930.0,3.668,3.697,3.668,3.697,59930.0
2016-04-12 11:30:00,3.82,3.82,3.8,3.8,43570.0,3.697,3.697,3.6777,3.6777,43570.0
2016-04-12 12:00:00,3.81,3.81,3.81,3.81,25910.0,3.6874,3.6874,3.6874,3.6874,25910.0
2016-04-12 12:30:00,3.83,3.83,3.82,3.83,26400.0,3.7067,3.7067,3.697,3.7067,26400.0
2016-04-12 13:00:00,3.82,3.82,3.82,3.82,9000.0,3.697,3.697,3.697,3.697,9000.0
2016-04-12 13:30:00,3.82,3.82,3.81,3.82,235190.0,3.697,3.697,3.6874,3.697,235190.0
2016-04-12 14:00:00,3.83,3.84,3.83,3.84,23000.0,3.7067,3.7164,3.7067,3.7164,23000.0
2016-04-12 14:30:00,3.84,3.84,3.83,3.84,55490.0,3.7164,3.7164,3.7067,3.7164,55490.0
2016-04-12 15:00:00,3.84,3.86,3.84,3.84,119250.0,3.7164,3.7358,3.7164,3.7164,119250.0
2016-04-12 15:30:00,3.85,3.85,3.83,3.84,215410.0,3.7261,3.7261,3.7067,3.7164,215410.0
2016-04-13 09:30:00,3.95,3.96,3.91,3.95,294330.0,3.8229,3.8325,3.7841,3.8229,294330.0
2016-04-13 10:00:00,3.95,3.96,3.94,3.95,79310.0,3.8229,3.8325,3.8132,3.8229,79310.0
2016-04-13 10:30:00,3.96,3.96,3.93,3.94,111690.0,3.8325,3.8325,3.8035,3.8132,111690.0
2016-04-13 11:00:00,3.93,3.95,3.92,3.94,55030.0,3.8035,3.8229,3.7938,3.8132,55030.0
2016-04-13 11:30:00,3.95,3.96,3.93,3.93,68200.0,3.8229,3.8325,3.8035,3.8035,68200.0
2016-04-13 12:00:00,3.93,3.93,3.91,3.93,28430.0,3.8035,3.8035,3.7841,3.8035,28430.0
2016-04-13 12:30:00,3.93,3.93,3.93,3.93,28210.0,3.8035,3.8035,3.8035,3.8035,28210.0
2016-04-13 13:00:00,3.92,3.93,3.91,3.92,30500.0,3.7938,3.8035,3.7841,3.7938,30500.0
2016-04-13 13:30:00,3.92,3.93,3.91,3.92,42500.0,3.7938,3.8035,3.7841,3.7938,42500.0
2016-04-13 14:00:00,3.92,3.94,3.92,3.93,46060.0,3.7938,3.8132,3.7938,3.8035,46060.0
2016-04-13 14:30:00,3.94,3.94,3.94,3.94,7750.0,3.8132,3.8132,3.8132,3.8132,7750.0
2016-04-13 15:00:00,3.95,3.96,3.95,3.96,40000.0,3.8229,3.8325,3.8229,3.8325,40000.0
2016-04-13 15:30:00,3.96,3.98,3.96,3.97,172740.0,3.8325,3.8519,3.8325,3.8422,172740.0
2016-04-14 09:30:00,3.96,3.96,3.93,3.93,280750.0,3.8325,3.8325,3.8035,3.8035,280750.0
2016-04-14 10:00:00,3.94,3.95,3.93,3.95,27730.0,3.8132,3.8229,3.8035,3.8229,27730.0
2016-04-14 10:30:00,3.95,3.97,3.94,3.97,87000.0,3.8229,3.8422,3.8132,3.8422,87000.0
2016-04-14 11:00:00,3.96,3.97,3.95,3.95,48660.0,3.8325,3.8422,3.8229,3.8229,48660.0
2016-04-14 11:30:00,3.97,3.99,3.97,3.98,126650.0,3.8422,3.8616,3.8422,3.8519,126650.0
2016-04-14 12:00:00,3.98,3.98,3.98,3.98,89120.0,3.8519,3.8519,3.8519,3.8519,89120.0
2016-04-14 12:30:00,3.97,3.99,3.97,3.99,17800.0,3.8422,3.8616,3.8422,3.8616,17800.0
2016-04-14 13:00:00,3.99,4.0,3.98,3.98,74200.0,3.8616,3.8712,3.8519,3.8519,74200.0
2016-04-14 13:30:00,3.98,3.98,3.98,3.98,11000.0,3.8519,3.8519,3.8519,3.8519,11000.0
2016-04-14 14:00:00,3.96,3.97,3.96,3.97,44270.0,3.8325,3.8422,3.8325,3.8422,44270.0
2016-04-14 14:30:00,3.95,3.97,3.95,3.97,30040.0,3.8229,3.8422,3.8229,3.8422,30040.0
2016-04-14 15:00:00,3.97,3.97,3.96,3.96,3000.0,3.8422,3.8422,3.8325,3.8325,3000.0
2016-04-14 15:30:00,3.97,3.98,3.96,3.97,97850.0,3.8422,3.8519,3.8325,3.8422,97850.0
2016-04-15 09:30:00,3.97,3.97,3.93,3.95,32080.0,3.8422,3.8422,3.8035,3.8229,32080.0
2016-04-15 10:00:00,3.96,3.96,3.95,3.95,21420.0,3.8325,3.8325,3.8229,3.8229,21420.0
2016-04-15 10:30:00,3.97,3.97,3.96,3.97,63800.0,3.8422,3.8422,3.8325,3.8422,63800.0
2016-04-15 11:00:00,3.97,3.98,3.97,3.98,9900.0,3.8422,3.8519,3.8422,3.8519,9900.0
2016-04-15 11:30:00,3.97,3.97,3.96,3.96,14500.0,3.8422,3.8422,3.8325,3.8325,14500.0
2016-04-15 12:00:00,3.96,3.97,3.96,3.97,3460.0,3.8325,3.8422,3.8325,3.8422,3460.0
2016-04-15 12:30:00,3.96,3.96,3.96,3.96,23000.0,3.8325,3.8325,3.8325,3.8325,23000.0
2016-04-15 13:00:00,3.94,3.94,3.92,3.92,93100.0,3.8132,3.8132,3.7938,3.7938,93100.0
2016-04-15 13:30:00,3.91,3.92,3.91,3.92,30400.0,3.7841,3.7938,3.7841,3.7938,30400.0
2016-04-15 14:00:00,3.92,3.92,3.9,3.91,196350.0,3.7938,3.7938,3.7745,3.7841,196350.0
2016-04-15 14:30:00,3.92,3.92,3.92,3.92,31800.0,3.7938,3.7938,3.7938,3.7938,31800.0
2016-04-15 15:00:00,3.92,3.92,3.92,3.92,44030.0,3.7938,3.7938,3.7938,3.7938,44030.0
2016-04-15 15:30:00,3.92,3.92,3.91,3.92,164640.0,3.7938,3.7938,3.7841,3.7938,164640.0
2016-04-18 09:30:00,3.88,3.9,3.88,3.9,158150.0,3.7551,3.7745,3.7551,3.7745,158150.0
2016-04-18 10:00:00,3.92,3.95,3.92,3.94,92210.0,3.7938,3.8229,3.7938,3.8132,92210.0
2016-04-18 10:30:00,3.94,3.95,3.94,3.94,166320.0,3.8132,3.8229,3.8132,3.8132,166320.0
2016-04-18 11:00:00,3.94,3.95,3.93,3.93,111890.0,3.8132,3.8229,3.8035,3.8035,111890.0
2016-04-18 11:30:00,3.94,3.94,3.93,3.93,7000.0,3.8132,3.8132,3.8035,3.8035,7000.0
2016-04-18 12:00:00,3.94,3.95,3.94,3.95,45330.0,3.8132,3.8229,3.8132,3.8229,45330.0
2016-04-18 12:30:00,3.96,3.96,3.95,3.96,55420.0,3.8325,3.8325,3.8229,3.8325,55420.0
2016-04-18 13:00:00,3.95,3.95,3.94,3.94,70280.0,3.8229,3.8229,3.8132,3.8132,70280.0
2016-04-18 13:30:00,3.95,3.95,3.95,3.95,20700.0,3.8229,3.8229,3.8229,3.8229,20700.0
2016-04-18 14:00:00,3.95,3.96,3.95,3.96,64510.0,3.8229,3.8325,3.8229,3.8325,64510.0
2016-04-18 14:30:00,3.95,3.96,3.95,3.96,29000.0,3.8229,3.8325,3.8229,3.8325,29000.0
2016-04-18 15:00:00,3.95,3.96,3.95,3.95,58790.0,3.8229,3.8325,3.8229,3.8229,58790.0
2016-04-18 15:30:00,3.95,3.97,3.95,3.96,273690.0,3.8229,3.8422,3.8229,3.8325,273690.0
2016-04-19 09:30:00,3.98,3.98,3.89,3.9,208130.0,3.8519,3.8519,3.7648,3.7745,208130.0
2016-04-19 10:00:00,3.9,3.92,3.9,3.92,65760.0,3.7745,3.7938,3.7745,3.7938,65760.0
2016-04-19 10:30:00,3.92,3.93,3.91,3.91,22530.0,3.7938,3.8035,3.7841,3.7841,22530.0
2016-04-19 11:00:00,3.92,3.92,3.9,3.91,20950.0,3.7938,3.7938,3.7745,3.7841,20950.0
2016-04-19 11:30:00,3.9,3.92,3.87,3.87,83410.0,3.7745,3.7938,3.7454,3.7454,83410.0
2016-04-19 12:00:00,3.86,3.86,3.85,3.85,197570.0,3.7358,3.7358,3.7261,3.7261,197570.0
2016-04-19 12:30:00,3.86,3.88,3.84,3.87,74550.0,3.7358,3.7551,3.7164,3.7454,74550.0
2016-04-19 13:00:00,3.87,3.89,3.87,3.89,43100.0,3.7454,3.7648,3.7454,3.7648,43100.0
2016-04-19 13:30:00,3.89,3.91,3.89,3.9,63600.0,3.7648,3.7841,3.7648,3.7745,63600.0
2016-04-19 14:00:00,3.91,3.91,3.91,3.91,12500.0,3.7841,3.7841,3.7841,3.7841,12500.0
2016-04-19 14:30:00,3.9,3.9,3.89,3.9,30960.0,3.7745,3.7745,3.7648,3.7745,30960.0
2016-04-19 15:00:00,3.89,3.9,3.89,3.9,15670.0,3.7648,3.7745,3.7648,3.7745,15670.0
2016-04-19 15:30:00,3.91,3.91,3.89,3.9,68080.0,3.7841,3.7841,3.7648,3.7745,68080.0
2016-04-20 09:30:00,3.91,3.94,3.88,3.94,138820.0,3.7841,3.8132,3.7551,3.8132,138820.0
2016-04-20 10:00:00,3.93,3.95,3.91,3.91,64750.0,3.8035,3.8229,3.7841,3.7841,64750.0
2016-04-20 10:30:00,3.92,3.93,3.9,3.93,100850.0,3.7938,3.8035,3.7745,3.8035,100850.0
2016-04-20 11:00:00,3.94,3.97,3.94,3.96,54650.0,3.8132,3.8422,3.8132,3.8325,54650.0
2016-04-20 11:30:00,3.96,3.97,3.96,3.96,103900.0,3.8325,3.8422,3.8325,3.8325,103900.0
2016-04-20 12:00:00,3.96,3.96,3.95,3.95,76040.0,3.8325,3.8325,3.8229,3.8229,76040.0
2016-04-20 12:30:00,3.95,3.97,3.95,3.96,31700.0,3.8229,3.8422,3.8229,3.8325,31700.0
2016-04-20 13:00:00,3.96,3.96,3.94,3.95,108520.0,3.8325,3.8325,3.8132,3.8229,108520.0
2016-04-20 13:30:00,3.95,3.96,3.95,3.96,88450.0,3.8229,3.8325,3.8229,3.8325,88450.0
2016-04-20 14:00:00,3.96,3.97,3.95,3.97,89310.0,3.8325,3.8422,3.8229,3.8422,89310.0
2016-04-20 14:30:00,3.97,3.97,3.96,3.96,65500.0,3.8422,3.8422,3.8325,3.8325,65500.0
2016-04-20 15:00:00,3.97,3.97,3.95,3.96,122880.0,3.8422,3.8422,3.8229,3.8325,122880.0
2016-04-20 15:30:00,3.95,3.95,3.92,3.92,182800.0,3.8229,3.8229,3.7938,3.7938,182800.0
2016-04-21 09:30:00,3.92,3.92,3.87,3.88,69280.0,3.7938,3.7938,3.7454,3.7551,69280.0
2016-04-21 10:00:00,3.88,3.9,3.87,3.9,84620.0,3.7551,3.7745,3.7454,3.7745,84620.0
2016-04-21 10:30:00,3.9,3.93,3.9,3.92,103110.0,3.7745,3.8035,3.7745,3.7938,103110.0
2016-04-21 11:00:00,3.92,3.92,3.9,3.91,88910.0,3.7938,3.7938,3.7745,3.7841,88910.0
2016-04-21 11:30:00,3.91,3.92,3.89,3.89,79940.0,3.7841,3.7938,3.7648,3.7648,79940.0
2016-04-21 12:00:00,3.89,3.89,3.87,3.88,41690.0,3.7648,3.7648,3.7454,3.7551,41690.0
2016-04-21 12:30:00,3.89,3.89,3.88,3.88,14500.0,3.7648,3.7648,3.7551,3.7551,14500.0
2016-04-21 13:00:00,3.88,3.88,3.87,3.88,62270.0,3.7551,3.7551,3.7454,3.7551,62270.0
2016-04-21 13:30:00,3.88,3.9,3.88,3.89,35000.0,3.7551,3.7745,3.7551,3.7648,35000.0
2016-04-21 14:00:00,3.87,3.88,3.87,3.87,27350.0,3.7454,3.7551,3.7454,3.7454,27350.0
2016-04-21 14:30:00,3.87,3.87,3.86,3.87,68780.0,3.7454,3.7454,3.7358,3.7454,68780.0
2016-04-21 15:00:00,3.88,3.88,3.86,3.86,55630.0,3.7551,3.7551,3.7358,3.7358,55630.0
2016-04-21 15:30:00,3.87,3.88,3.87,3.88,137040.0,3.7454,3.7551,3.7454,3.7551,137040.0
2016-04-22 09:30:00,3.7,3.75,3.69,3.72,647620.0,3.5809,3.6293,3.5712,3.6003,647620.0
2016-04-22 10:00:00,3.74,3.74,3.67,3.67,365380.0,3.6196,3.6196,3.5519,3.5519,365380.0
2016-04-22 10:30:00,3.67,3.68,3.63,3.64,210030.0,3.5519,3.5615,3.5132,3.5228,210030.0
2016-04-22 11:00:00,3.65,3.65,3.63,3.63,201580.0,3.5325,3.5325,3.5132,3.5132,201580.0
2016-04-22 11:30:00,3.65,3.67,3.65,3.66,151450.0,3.5325,3.5519,3.5325,3.5422,151450.0
2016-04-22 12:00:00,3.66,3.66,3.63,3.63,61280.0,3.5422,3.5422,3.5132,3.5132,61280.0
2016-04-22 12:30:00,3.63,3.64,3.62,3.64,112320.0,3.5132,3.5228,3.5035,3.5228,112320.0
2016-04-22 13:00:00,3.64,3.65,3.64,3.64,35670.0,3.5228,3.5325,3.5228,3.5228,35670.0
2016-04-22 13:30:00,3.64,3.69,3.64,3.67,80120.0,3.5228,3.5712,3.5228,3.5519,80120.0
2016-04-22 14:00:00,3.67,3.69,3.66,3.69,205370.0,3.5519,3.5712,3.5422,3.5712,205370.0
2016-04-22 14:30:00,3.69,3.7,3.69,3.7,97150.0,3.5712,3.5809,3.5712,3.5809,97150.0
2016-04-22 15:00:00,3.7,3.7,3.68,3.69,113460.0,3.5809,3.5809,3.5615,3.5712,113460.0
2016-04-22 15:30:00,3.69,3.69,3.67,3.69,354140.0,3.5712,3.5712,3.5519,3.5712,354140.0
2016-04-25 09:30:00,3.66,3.68,3.65,3.66,137320.0,3.5422,3.5615,3.5325,3.5422,137320.0
2016-04-25 10:00:00,3.66,3.67,3.63,3.63,51290.0,3.5422,3.5519,3.5132,3.5132,51290.0
2016-04-25 10:30:00,3.63,3.65,3.62,3.63,121220.0,3.5132,3.5325,3.5035,3.5132,121220.0
2016-04-25 11:00:00,3.63,3.65,3.63,3.65,31650.0,3.5132,3.5325,3.5132,3.5325,31650.0
2016-04-25 11:30:00,3.65,3.65,3.64,3.64,113240.0,3.5325,3.5325,3.5228,3.5228,113240.0
2016-04-25 12:00:00,3.64,3.65,3.64,3.65,33470.0,3.5228,3.5325,3.5228,3.5325,33470.0
2016-04-25 12:30:00,3.65,3.68,3.65,3.67,59760.0,3.5325,3.5615,3.5325,3.5519,59760.0
2016-04-25 13:00:00,3.67,3.68,3.67,3.68,83240.0,3.5519,3.5615,3.5519,3.5615,83240.0
2016-04-25 13:30:00,3.67,3.68,3.67,3.68,28100.0,3.5519,3.5615,3.5519,3.5615,28100.0
2016-04-25 14:00:00,3.67,3.67,3.65,3.66,94080.0,3.5519,3.5519,3.5325,3.5422,94080.0
2016-04-25 14:30:00,3.66,3.68,3.66,3.68,37300.0,3.5422,3.5615,3.5422,3.5615,37300.0
2016-04-25 15:00:00,3.67,3.67,3.65,3.65,48160.0,3.5519,3.5519,3.5325,3.5325,48160.0
2016-04-25 15:30:00,3.65,3.67,3.65,3.67,184110.0,3.5325,3.5519,3.5325,3.5519,184110.0
2016-04-26 09:30:00,3.71,3.72,3.68,3.71,303210.0,3.5906,3.6003,3.5615,3.5906,303210.0
2016-04-26 10:00:00,3.71,3.71,3.67,3.67,115740.0,3.5906,3.5906,3.5519,3.5519,115740.0
2016-04-26 10:30:00,3.65,3.67,3.64,3.65,39060.0,3.5325,3.5519,3.5228,3.5325,39060.0
2016-04-26 11:00:00,3.65,3.66,3.65,3.65,22600.0,3.5325,3.5422,3.5325,3.5325,22600.0
2016-04-26 11:30:00,3.65,3.66,3.65,3.66,93600.0,3.5325,3.5422,3.5325,3.5422,93600.0
2016-04-26 12:00:00,3.67,3.67,3.67,3.67,40200.0,3.5519,3.5519,3.5519,3.5519,40200.0
2016-04-26 12:30:00,3.67,3.67,3.64,3.64,273890.0,3.5519,3.5519,3.5228,3.5228,273890.0
2016-04-26 13:00:00,3.64,3.64,3.63,3.64,46490.0,3.5228,3.5228,3.5132,3.5228,46490.0
2016-04-26 13:30:00,3.64,3.64,3.62,3.63,19500.0,3.5228,3.5228,3.5035,3.5132,19500.0
2016-04-26 14:00:00,3.63,3.63,3.61,3.63,263230.0,3.5132,3.5132,3.4938,3.5132,263230.0
2016-04-26 14:30:00,3.62,3.63,3.61,3.61,50450.0,3.5035,3.5132,3.4938,3.4938,50450.0
2016-04-26 15:00:00,3.62,3.62,3.6,3.61,229210.0,3.5035,3.5035,3.4841,3.4938,229210.0
2016-04-26 15:30:00,3.62,3.64,3.62,3.63,135580.0,3.5035,3.5228,3.5035,3.5132,135580.0
2016-04-27 09:30:00,3.48,3.54,3.47,3.5,1104360.0,3.368,3.4261,3.3583,3.3873,1104360.0
2016-04-27 10:00:00,3.5,3.51,3.46,3.46,452820.0,3.3873,3.397,3.3486,3.3486,452820.0
2016-04-27 10:30:00,3.46,3.49,3.45,3.49,228160.0,3.3486,3.3777,3.339,3.3777,228160.0
2016-04-27 11:00:00,3.5,3.52,3.49,3.52,58900.0,3.3873,3.4067,3.3777,3.4067,58900.0
2016-04-27 11:30:00,3.52,3.54,3.52,3.54,60200.0,3.4067,3.4261,3.4067,3.4261,60200.0
2016-04-27 12:00:00,3.53,3.54,3.51,3.54,90870.0,3.4164,3.4261,3.397,3.4261,90870.0
2016-04-27 12:30:00,3.53,3.54,3.52,3.52,37800.0,3.4164,3.4261,3.4067,3.4067,37800.0
2016-04-27 13:00:00,3.52,3.52,3.5,3.5,115230.0,3.4067,3.4067,3.3873,3.3873,115230.0
2016-04-27 13:30:00,3.51,3.52,3.51,3.52,99900.0,3.397,3.4067,3.397,3.4067,99900.0
2016-04-27 14:00:00,3.5,3.54,3.49,3.53,120070.0,3.3873,3.4261,3.3777,3.4164,120070.0
2016-04-27 14:30:00,3.53,3.54,3.52,3.54,160750.0,3.4164,3.4261,3.4067,3.4261,160750.0
2016-04-27 15:00:00,3.55,3.58,3.55,3.57,180680.0,3.4357,3.4648,3.4357,3.4551,180680.0
2016-04-27 15:30:00,3.58,3.59,3.57,3.58,168250.0,3.4648,3.4744,3.4551,3.4648,168250.0
2016-04-28 09:30:00,3.63,3.63,3.59,3.6,184870.0,3.5132,3.5132,3.4744,3.4841,184870.0
2016-04-28 10:00:00,3.61,3.61,3.59,3.6,258330.0,3.4938,3.4938,3.4744,3.4841,258330.0
2016-04-28 10:30:00,3.6,3.62,3.6,3.62,85650.0,3.4841,3.5035,3.4841,3.5035,85650.0
2016-04-28 11:00:00,3.62,3.63,3.61,3.63,64710.0,3.5035,3.5132,3.4938,3.5132,64710.0
2016-04-28 11:30:00,3.63,3.63,3.62,3.62,49830.0,3.5132,3.5132,3.5035,3.5035,49830.0
2016-04-28 12:00:00,3.62,3.62,3.58,3.58,234490.0,3.5035,3.5035,3.4648,3.4648,234490.0
2016-04-28 12:30:00,3.58,3.58,3.57,3.57,246200.0,3.4648,3.4648,3.4551,3.4551,246200.0
2016-04-28 13:00:00,3.57,3.57,3.55,3.56,149350.0,3.4551,3.4551,3.4357,3.4454,149350.0
2016-04-28 13:30:00,3.56,3.56,3.55,3.55,38520.0,3.4454,3.4454,3.4357,3.4357,38520.0
2016-04-28 14:00:00,3.54,3.54,3.52,3.53,72610.0,3.4261,3.4261,3.4067,3.4164,72610.0
2016-04-28 14:30:00,3.54,3.54,3.49,3.5,127240.0,3.4261,3.4261,3.3777,3.3873,127240.0
2016-04-28 15:00:00,3.5,3.5,3.41,3.42,379980.0,3.3873,3.3873,3.3002,3.3099,379980.0
2016-04-28 15:30:00,3.41,3.45,3.41,3.44,254470.0,3.3002,3.339,3.3002,3.3293,254470.0
2016-04-29 09:30:00,3.39,3.4,3.33,3.34,537750.0,3.2809,3.2906,3.2228,3.2325,537750.0
2016-04-29 10:00:00,3.33,3.35,3.33,3.33,96700.0,3.2228,3.2422,3.2228,3.2228,96700.0
2016-04-29 10:30:00,3.34,3.36,3.31,3.33,136740.0,3.2325,3.2518,3.2035,3.2228,136740.0
2016-04-29 11:00:00,3.32,3.32,3.3,3.3,203040.0,3.2131,3.2131,3.1938,3.1938,203040.0
2016-04-29 11:30:00,3.3,3.31,3.28,3.31,143110.0,3.1938,3.2035,3.1744,3.2035,143110.0
2016-04-29 12:00:00,3.31,3.32,3.3,3.32,54210.0,3.2035,3.2131,3.1938,3.2131,54210.0
2016-04-29 12:30:00,3.32,3.33,3.32,3.33,48750.0,3.2131,3.2228,3.2131,3.2228,48750.0
2016-04-29 13:00:00,3.32,3.36,3.32,3.36,167900.0,3.2131,3.2518,3.2131,3.2518,167900.0
2016-04-29 13:30:00,3.35,3.35,3.31,3.32,102930.0,3.2422,3.2422,3.2035,3.2131,102930.0
2016-04-29 14:00:00,3.32,3.32,3.31,3.32,51600.0,3.2131,3.2131,3.2035,3.2131,51600.0
2016-04-29 14:30:00,3.32,3.32,3.3,3.31,38300.0,3.2131,3.2131,3.1938,3.2035,38300.0
2016-04-29 15:00:00,3.32,3.34,3.31,3.32,48880.0,3.2131,3.2325,3.2035,3.2131,48880.0
2016-04-29 15:30:00,3.34,3.37,3.34,3.35,104530.0,3.2325,3.2615,3.2325,3.2422,104530.0
2016-05-02 09:30:00,3.38,3.38,3.35,3.35,174780.0,3.2712,3.2712,3.2422,3.2422,174780.0
2016-05-02 10:00:00,3.34,3.38,3.33,3.36,151230.0,3.2325,3.2712,3.2228,3.2518,151230.0
2016-05-02 10:30:00,3.36,3.37,3.33,3.33,46100.0,3.2518,3.2615,3.2228,3.2228,46100.0
2016-05-02 11:00:00,3.34,3.36,3.34,3.36,35640.0,3.2325,3.2518,3.2325,3.2518,35640.0
2016-05-02 11:30:00,3.36,3.36,3.35,3.35,31600.0,3.2518,3.2518,3.2422,3.2422,31600.0
2016-05-02 12:00:00,3.35,3.35,3.35,3.35,19800.0,3.2422,3.2422,3.2422,3.2422,19800.0
2016-05-02 12:30:00,3.35,3.36,3.35,3.36,57980.0,3.2422,3.2518,3.2422,3.2518,57980.0
2016-05-02 13:00:00,3.36,3.38,3.35,3.38,100180.0,3.2518,3.2712,3.2422,3.2712,100180.0
2016-05-02 13:30:00,3.38,3.39,3.38,3.39,30000.0,3.2712,3.2809,3.2712,3.2809,30000.0
2016-05-02 14:00:00,3.38,3.4,3.38,3.4,118240.0,3.2712,3.2906,3.2712,3.2906,118240.0
2016-05-02 14:30:00,3.4,3.42,3.4,3.42,71780.0,3.2906,3.3099,3.2906,3.3099,71780.0
2016-05-02 15:00:00,3.42,3.43,3.42,3.42,53000.0,3.3099,3.3196,3.3099,3.3099,53000.0
2016-05-02 15:30:00,3.41,3.44,3.41,3.42,266730.0,3.3002,3.3293,3.3002,3.3099,266730.0
2016-05-03 09:30:00,3.36,3.38,3.32,3.33,49270.0,3.2518,3.2712,3.2131,3.2228,49270.0
2016-05-03 10:00:00,3.32,3.33,3.3,3.33,185550.0,3.2131,3.2228,3.1938,3.2228,185550.0
2016-05-03 10:30:00,3.33,3.33,3.32,3.32,64100.0,3.2228,3.2228,3.2131,3.2131,64100.0
2016-05-03 11:00:00,3.32,3.33,3.31,3.31,26510.0,3.2131,3.2228,3.2035,3.2035,26510.0
2016-05-03 11:30:00,3.31,3.33,3.3,3.32,69230.0,3.2035,3.2228,3.1938,3.2131,69230.0
2016-05-03 12:00:00,3.32,3.32,3.31,3.32,38580.0,3.2131,3.2131,3.2035,3.2131,38580.0
2016-05-03 12:30:00,3.32,3.35,3.32,3.35,17190.0,3.2131,3.2422,3.2131,3.2422,17190.0
2016-05-03 13:00:00,3.35,3.36,3.34,3.36,76600.0,3.2422,3.2518,3.2325,3.2518,76600.0
2016-05-03 13:30:00,3.36,3.37,3.35,3.36,39300.0,3.2518,3.2615,3.2422,3.2518,39300.0
2016-05-03 14:00:00,3.35,3.35,3.33,3.34,51750.0,3.2422,3.2422,3.2228,3.2325,51750.0
2016-05-03 14:30:00,3.34,3.35,3.34,3.35,17000.0,3.2325,3.2422,3.2325,3.2422,17000.0
2016-05-03 15:00:00,3.35,3.35,3.33,3.34,16450.0,3.2422,3.2422,3.2228,3.2325,16450.0
2016-05-03 15:30:00,3.33,3.34,3.32,3.34,73880.0,3.2228,3.2325,3.2131,3.2325,73880.0
2016-05-04 09:30:00,3.28,3.31,3.28,3.31,233410.0,3.1744,3.2035,3.1744,3.2035,233410.0
2016-05-04 10:00:00,3.31,3.33,3.3,3.31,149600.0,3.2035,3.2228,3.1938,3.2035,149600.0
2016-05-04 10:30:00,3.31,3.32,3.3,3.31,111120.0,3.2035,3.2131,3.1938,3.2035,111120.0
2016-05-04 11:00:00,3.31,3.32,3.29,3.29,99800.0,3.2035,3.2131,3.1841,3.1841,99800.0
2016-05-04 11:30:00,3.29,3.3,3.29,3.3,94510.0,3.1841,3.1938,3.1841,3.1938,94510.0
2016-05-04 12:00:00,3.31,3.32,3.31,3.32,35890.0,3.2035,3.2131,3.2035,3.2131,35890.0
2016-05-04 12:30:00,3.31,3.31,3.3,3.3,23750.0,3.2035,3.2035,3.1938,3.1938,23750.0
2016-05-04 13:00:00,3.29,3.3,3.29,3.3,28000.0,3.1841,3.1938,3.1841,3.1938,28000.0
2016-05-04 13:30:00,3.31,3.31,3.28,3.28,50410.0,3.2035,3.2035,3.1744,3.1744,50410.0
2016-05-04 14:00:00,3.28,3.3,3.27,3.3,129200.0,3.1744,3.1938,3.1647,3.1938,129200.0
2016-05-04 14:30:00,3.3,3.31,3.29,3.29,54660.0,3.1938,3.2035,3.1841,3.1841,54660.0
2016-05-04 15:00:00,3.3,3.31,3.29,3.3,43280.0,3.1938,3.2035,3.1841,3.1938,43280.0
2016-05-04 15:30:00,3.31,3.32,3.3,3.3,45800.0,3.2035,3.2131,3.1938,3.1938,45800.0
2016-05-05 09:30:00,3.33,3.33,3.3,3.3,187900.0,3.2228,3.2228,3.1938,3.1938,187900.0
2016-05-05 10:00:00,3.3,3.33,3.29,3.29,253050.0,3.1938,3.2228,3.1841,3.1841,253050.0
2016-05-05 10:30:00,3.3,3.32,3.29,3.32,149510.0,3.1938,3.2131,3.1841,3.2131,149510.0
2016-05-05 11:00:00,3.32,3.33,3.31,3.31,68210.0,3.2131,3.2228,3.2035,3.2035,68210.0
2016-05-05 11:30:00,3.32,3.35,3.32,3.34,76550.0,3.2131,3.2422,3.2131,3.2325,76550.0
2016-05-05 12:00:00,3.34,3.34,3.32,3.32,26100.0,3.2325,3.2325,3.2131,3.2131,26100.0
2016-05-05 12:30:00,3.32,3.32,3.32,3.32,27000.0,3.2131,3.2131,3.2131,3.2131,27000.0
2016-05-05 13:00:00,3.32,3.32,3.29,3.29,35480.0,3.2131,3.2131,3.1841,3.1841,35480.0
2016-05-05 13:30:00,3.29,3.29,3.28,3.29,50460.0,3.1841,3.1841,3.1744,3.1841,50460.0
2016-05-05 14:00:00,3.3,3.3,3.29,3.3,22770.0,3.1938,3.1938,3.1841,3.1938,22770.0
2016-05-05 14:30:00,3.3,3.31,3.3,3.3,24400.0,3.1938,3.2035,3.1938,3.1938,24400.0
2016-05-05 15:00:00,3.29,3.3,3.29,3.29,24460.0,3.1841,3.1938,3.1841,3.1841,24460.0
2016-05-05 15:30:00,3.3,3.3,3.29,3.3,109000.0,3.1938,3.1938,3.1841,3.1938,109000.0
2016-05-06 09:30:00,3.24,3.32,3.24,3.29,157850.0,3.1357,3.2131,3.1357,3.1841,157850.0
2016-05-06 10:00:00,3.29,3.31,3.29,3.29,61200.0,3.1841,3.2035,3.1841,3.1841,61200.0
2016-05-06 10:30:00,3.29,3.3,3.28,3.28,52300.0,3.1841,3.1938,3.1744,3.1744,52300.0
2016-05-06 11:00:00,3.29,3.31,3.29,3.31,23100.0,3.1841,3.2035,3.1841,3.2035,23100.0
2016-05-06 11:30:00,3.32,3.32,3.29,3.3,10000.0,3.2131,3.2131,3.1841,3.1938,10000.0
2016-05-06 12:00:00,3.3,3.3,3.29,3.29,8000.0,3.1938,3.1938,3.1841,3.1841,8000.0
2016-05-06 12:30:00,3.29,3.3,3.29,3.3,111000.0,3.1841,3.1938,3.1841,3.1938,111000.0
2016-05-06 13:00:00,3.31,3.33,3.31,3.33,62350.0,3.2035,3.2228,3.2035,3.2228,62350.0
2016-05-06 13:30:00,3.31,3.34,3.31,3.34,36000.0,3.2035,3.2325,3.2035,3.2325,36000.0
2016-05-06 14:00:00,3.35,3.37,3.35,3.36,69730.0,3.2422,3.2615,3.2422,3.2518,69730.0
2016-05-06 14:30:00,3.35,3.37,3.35,3.36,148200.0,3.2422,3.2615,3.2422,3.2518,148200.0
2016-05-06 15:00:00,3.37,3.37,3.36,3.37,85240.0,3.2615,3.2615,3.2518,3.2615,85240.0
2016-05-06 15:30:00,3.36,3.38,3.35,3.38,119780.0,3.2518,3.2712,3.2422,3.2712,119780.0
2016-05-09 09:30:00,3.39,3.42,3.38,3.4,204400.0,3.2809,3.3099,3.2712,3.2906,204400.0
2016-05-09 10:00:00,3.41,3.42,3.39,3.39,55130.0,3.3002,3.3099,3.2809,3.2809,55130.0
2016-05-09 10:30:00,3.39,3.39,3.38,3.39,217900.0,3.2809,3.2809,3.2712,3.2809,217900.0
2016-05-09 11:00:00,3.39,3.39,3.37,3.38,39800.0,3.2809,3.2809,3.2615,3.2712,39800.0
2016-05-09 11:30:00,3.38,3.4,3.37,3.4,20020.0,3.2712,3.2906,3.2615,3.2906,20020.0
2016-05-09 12:00:00,3.39,3.4,3.39,3.4,15000.0,3.2809,3.2906,3.2809,3.2906,15000.0
2016-05-09 12:30:00,3.39,3.39,3.39,3.39,24600.0,3.2809,3.2809,3.2809,3.2809,24600.0
2016-05-09 13:00:00,3.4,3.4,3.39,3.39,12760.0,3.2906,3.2906,3.2809,3.2809,12760.0
2016-05-09 13:30:00,3.4,3.4,3.39,3.39,143000.0,3.2906,3.2906,3.2809,3.2809,143000.0
2016-05-09 14:00:00,3.39,3.39,3.38,3.39,28090.0,3.2809,3.2809,3.2712,3.2809,28090.0
2016-05-09 14:30:00,3.39,3.42,3.39,3.41,17000.0,3.2809,3.3099,3.2809,3.3002,17000.0
2016-05-09 15:00:00,3.41,3.41,3.4,3.4,7000.0,3.3002,3.3002,3.2906,3.2906,7000.0
2016-05-09 15:30:00,3.39,3.39,3.37,3.37,135150.0,3.2809,3.2809,3.2615,3.2615,135150.0
2016-05-10 09:30:00,3.43,3.43,3.4,3.43,77020.0,3.3196,3.3196,3.2906,3.3196,77020.0
2016-05-10 10:00:00,3.43,3.43,3.42,3.42,91900.0,3.3196,3.3196,3.3099,3.3099,91900.0
2016-05-10 10:30:00,3.42,3.45,3.42,3.45,38400.0,3.3099,3.339,3.3099,3.339,38400.0
2016-05-10 11:00:00,3.45,3.46,3.45,3.45,145600.0,3.339,3.3486,3.339,3.339,145600.0
2016-05-10 11:30:00,3.46,3.47,3.46,3.47,36800.0,3.3486,3.3583,3.3486,3.3583,36800.0
2016-05-10 12:00:00,3.48,3.48,3.47,3.48,55950.0,3.368,3.368,3.3583,3.368,55950.0
2016-05-10 12:30:00,3.48,3.48,3.47,3.48,74850.0,3.368,3.368,3.3583,3.368,74850.0
2016-05-10 13:00:00,3.48,3.48,3.47,3.47,201000.0,3.368,3.368,3.3583,3.3583,201000.0
2016-05-10 13:30:00,3.47,3.48,3.47,3.48,15070.0,3.3583,3.368,3.3583,3.368,15070.0
2016-05-10 14:00:00,3.48,3.48,3.48,3.48,56420.0,3.368,3.368,3.368,3.368,56420.0
2016-05-10 14:30:00,3.48,3.48,3.48,3.48,42500.0,3.368,3.368,3.368,3.368,42500.0
2016-05-10 15:00:00,3.48,3.49,3.48,3.49,105980.0,3.368,3.3777,3.368,3.3777,105980.0
2016-05-10 15:30:00,3.49,3.51,3.49,3.51,230220.0,3.3777,3.397,3.3777,3.397,230220.0
2016-05-11 09:30:00,3.48,3.51,3.48,3.51,149060.0,3.368,3.397,3.368,3.397,149060.0
2016-05-11 10:00:00,3.51,3.53,3.5,3.53,29500.0,3.397,3.4164,3.3873,3.4164,29500.0
2016-05-11 10:30:00,3.53,3.54,3.51,3.52,109850.0,3.4164,3.4261,3.397,3.4067,109850.0
2016-05-11 11:00:00,3.52,3.52,3.49,3.5,60330.0,3.4067,3.4067,3.3777,3.3873,60330.0
2016-05-11 11:30:00,3.5,3.5,3.49,3.49,109830.0,3.3873,3.3873,3.3777,3.3777,109830.0
2016-05-11 12:00:00,3.49,3.5,3.49,3.49,25780.0,3.3777,3.3873,3.3777,3.3777,25780.0
2016-05-11 12:30:00,3.49,3.49,3.49,3.49,31010.0,3.3777,3.3777,3.3777,3.3777,31010.0
2016-05-11 13:00:00,3.49,3.49,3.47,3.48,44500.0,3.3777,3.3777,3.3583,3.368,44500.0
2016-05-11 13:30:00,3.48,3.48,3.47,3.47,31000.0,3.368,3.368,3.3583,3.3583,31000.0
2016-05-11 14:00:00,3.46,3.46,3.45,3.46,113500.0,3.3486,3.3486,3.339,3.3486,113500.0
2016-05-11 14:30:00,3.46,3.47,3.44,3.44,30200.0,3.3486,3.3583,3.3293,3.3293,30200.0
2016-05-11 15:00:00,3.45,3.45,3.45,3.45,19000.0,3.339,3.339,3.339,3.339,19000.0
2016-05-11 15:30:00,3.45,3.46,3.44,3.44,96910.0,3.339,3.3486,3.3293,3.3293,96910.0
2016-05-12 09:30:00,3.47,3.47,3.42,3.42,109370.0,3.3583,3.3583,3.3099,3.3099,109370.0
2016-05-12 10:00:00,3.42,3.44,3.41,3.42,359980.0,3.3099,3.3293,3.3002,3.3099,359980.0
2016-05-12 10:30:00,3.41,3.41,3.38,3.39,103900.0,3.3002,3.3002,3.2712,3.2809,103900.0
2016-05-12 11:00:00,3.39,3.39,3.34,3.36,136310.0,3.2809,3.2809,3.2325,3.2518,136310.0
2016-05-12 11:30:00,3.36,3.36,3.35,3.35,42000.0,3.2518,3.2518,3.2422,3.2422,42000.0
2016-05-12 12:00:00,3.34,3.36,3.34,3.36,44000.0,3.2325,3.2518,3.2325,3.2518,44000.0
2016-05-12 12:30:00,3.35,3.37,3.35,3.37,40000.0,3.2422,3.2615,3.2422,3.2615,40000.0
2016-05-12 13:00:00,3.37,3.38,3.37,3.38,95000.0,3.2615,3.2712,3.2615,3.2712,95000.0
2016-05-12 13:30:00,3.36,3.39,3.36,3.39,103940.0,3.2518,3.2809,3.2518,3.2809,103940.0
2016-05-12 14:00:00,3.4,3.43,3.4,3.43,46000.0,3.2906,3.3196,3.2906,3.3196,46000.0
2016-05-12 14:30:00,3.43,3.44,3.42,3.44,32880.0,3.3196,3.3293,3.3099,3.3293,32880.0
2016-05-12 15:00:00,3.44,3.44,3.43,3.43,30500.0,3.3293,3.3293,3.3196,3.3196,30500.0
2016-05-12 15:30:00,3.43,3.43,3.4,3.41,127290.0,3.3196,3.3196,3.2906,3.3002,127290.0
2016-05-13 09:30:00,3.39,3.45,3.39,3.43,148550.0,3.2809,3.339,3.2809,3.3196,148550.0
2016-05-13 10:00:00,3.44,3.45,3.43,3.43,45930.0,3.3293,3.339,3.3196,3.3196,45930.0
2016-05-13 10:30:00,3.42,3.43,3.42,3.43,26840.0,3.3099,3.3196,3.3099,3.3196,26840.0
2016-05-13 11:00:00,3.42,3.46,3.42,3.46,109390.0,3.3099,3.3486,3.3099,3.3486,109390.0
2016-05-13 11:30:00,3.45,3.46,3.44,3.44,69400.0,3.339,3.3486,3.3293,3.3293,69400.0
2016-05-13 12:00:00,3.43,3.45,3.43,3.45,10000.0,3.3196,3.339,3.3196,3.339,10000.0
2016-05-13 12:30:00,3.45,3.45,3.42,3.42,21930.0,3.339,3.339,3.3099,3.3099,21930.0
2016-05-13 13:00:00,3.43,3.43,3.4,3.4,12000.0,3.3196,3.3196,3.2906,3.2906,12000.0
2016-05-13 13:30:00,3.41,3.41,3.38,3.38,34000.0,3.3002,3.3002,3.2712,3.2712,34000.0
2016-05-13 14:00:00,3.38,3.39,3.36,3.36,31570.0,3.2712,3.2809,3.2518,3.2518,31570.0
2016-05-13 14:30:00,3.37,3.37,3.35,3.37,133350.0,3.2615,3.2615,3.2422,3.2615,133350.0
2016-05-13 15:00:00,3.36,3.38,3.36,3.38,130200.0,3.2518,3.2712,3.2518,3.2712,130200.0
2016-05-13 15:30:00,3.37,3.38,3.37,3.37,43500.0,3.2615,3.2712,3.2615,3.2615,43500.0
2016-05-16 09:30:00,3.39,3.42,3.38,3.42,77010.0,3.2809,3.3099,3.2712,3.3099,77010.0
2016-05-16 10:00:00,3.43,3.43,3.42,3.42,72400.0,3.3196,3.3196,3.3099,3.3099,72400.0
2016-05-16 10:30:00,3.42,3.45,3.42,3.45,37130.0,3.3099,3.339,3.3099,3.339,37130.0
2016-05-16 11:00:00,3.45,3.46,3.45,3.46,31000.0,3.339,3.3486,3.339,3.3486,31000.0
2016-05-16 11:30:00,3.47,3.48,3.47,3.48,64350.0,3.3583,3.368,3.3583,3.368,64350.0
2016-05-16 12:00:00,3.48,3.48,3.47,3.47,37000.0,3.368,3.368,3.3583,3.3583,37000.0
2016-05-16 12:30:00,3.47,3.48,3.47,3.48,23000.0,3.3583,3.368,3.3583,3.368,23000.0
2016-05-16 13:00:00,3.48,3.49,3.48,3.49,20170.0,3.368,3.3777,3.368,3.3777,20170.0
2016-05-16 13:30:00,3.48,3.5,3.48,3.5,39550.0,3.368,3.3873,3.368,3.3873,39550.0
2016-05-16 14:00:00,3.5,3.52,3.5,3.52,128020.0,3.3873,3.4067,3.3873,3.4067,128020.0
2016-05-16 14:30:00,3.52,3.53,3.52,3.52,36500.0,3.4067,3.4164,3.4067,3.4067,36500.0
2016-05-16 15:00:00,3.52,3.53,3.52,3.52,16500.0,3.4067,3.4164,3.4067,3.4067,16500.0
2016-05-16 15:30:00,3.51,3.51,3.5,3.5,101000.0,3.397,3.397,3.3873,3.3873,101000.0
2016-05-17 09:30:00,3.5,3.52,3.46,3.47,98180.0,3.3873,3.4067,3.3486,3.3583,98180.0
2016-05-17 10:00:00,3.47,3.47,3.45,3.47,90200.0,3.3583,3.3583,3.339,3.3583,90200.0
2016-05-17 10:30:00,3.45,3.47,3.45,3.47,45400.0,3.339,3.3583,3.339,3.3583,45400.0
2016-05-17 11:00:00,3.47,3.48,3.47,3.47,60000.0,3.3583,3.368,3.3583,3.3583,60000.0
2016-05-17 11:30:00,3.47,3.49,3.47,3.48,16000.0,3.3583,3.3777,3.3583,3.368,16000.0
2016-05-17 12:00:00,3.48,3.48,3.45,3.46,52150.0,3.368,3.368,3.339,3.3486,52150.0
2016-05-17 12:30:00,3.45,3.46,3.44,3.45,40000.0,3.339,3.3486,3.3293,3.339,40000.0
2016-05-17 13:00:00,3.45,3.45,3.45,3.45,11000.0,3.339,3.339,3.339,3.339,11000.0
2016-05-17 13:30:00,3.46,3.46,3.43,3.43,81000.0,3.3486,3.3486,3.3196,3.3196,81000.0
2016-05-17 14:00:00,3.43,3.43,3.38,3.39,260000.0,3.3196,3.3196,3.2712,3.2809,260000.0
2016-05-17 14:30:00,3.39,3.4,3.38,3.4,47120.0,3.2809,3.2906,3.2712,3.2906,47120.0
2016-05-17 15:00:00,3.4,3.4,3.37,3.37,66000.0,3.2906,3.2906,3.2615,3.2615,66000.0
2016-05-17 15:30:00,3.38,3.4,3.38,3.39,211980.0,3.2712,3.2906,3.2712,3.2809,211980.0
2016-05-18 09:30:00,3.36,3.42,3.36,3.42,112830.0,3.2518,3.3099,3.2518,3.3099,112830.0
2016-05-18 10:00:00,3.42,3.47,3.42,3.47,86070.0,3.3099,3.3583,3.3099,3.3583,86070.0
2016-05-18 10:30:00,3.47,3.47,3.43,3.43,111580.0,3.3583,3.3583,3.3196,3.3196,111580.0
2016-05-18 11:00:00,3.44,3.45,3.44,3.45,65960.0,3.3293,3.339,3.3293,3.339,65960.0
2016-05-18 11:30:00,3.45,3.47,3.45,3.47,150400.0,3.339,3.3583,3.339,3.3583,150400.0
2016-05-18 12:00:00,3.45,3.45,3.44,3.45,86000.0,3.339,3.339,3.3293,3.339,86000.0
2016-05-18 12:30:00,3.45,3.45,3.45,3.45,11680.0,3.339,3.339,3.339,3.339,11680.0
2016-05-18 13:00:00,3.48,3.49,3.47,3.49,26460.0,3.368,3.3777,3.3583,3.3777,26460.0
2016-05-18 13:30:00,3.5,3.5,3.48,3.48,118810.0,3.3873,3.3873,3.368,3.368,118810.0
2016-05-18 14:00:00,3.46,3.46,3.38,3.38,173000.0,3.3486,3.3486,3.2712,3.2712,173000.0
2016-05-18 14:30:00,3.37,3.41,3.37,3.41,35000.0,3.2615,3.3002,3.2615,3.3002,35000.0
2016-05-18 15:00:00,3.43,3.43,3.38,3.38,68180.0,3.3196,3.3196,3.2712,3.2712,68180.0
2016-05-18 15:30:00,3.4,3.43,3.38,3.43,99840.0,3.2906,3.3196,3.2712,3.3196,99840.0
2016-05-19 09:30:00,3.39,3.4,3.34,3.34,180330.0,3.2809,3.2906,3.2325,3.2325,180330.0
2016-05-19 10:00:00,3.33,3.35,3.33,3.35,182890.0,3.2228,3.2422,3.2228,3.2422,182890.0
2016-05-19 10:30:00,3.34,3.35,3.31,3.31,66750.0,3.2325,3.2422,3.2035,3.2035,66750.0
2016-05-19 11:00:00,3.32,3.32,3.3,3.31,104770.0,3.2131,3.2131,3.1938,3.2035,104770.0
2016-05-19 11:30:00,3.31,3.33,3.3,3.33,65300.0,3.2035,3.2228,3.1938,3.2228,65300.0
2016-05-19 12:00:00,3.33,3.34,3.33,3.33,73800.0,3.2228,3.2325,3.2228,3.2228,73800.0
2016-05-19 12:30:00,3.33,3.33,3.31,3.31,30780.0,3.2228,3.2228,3.2035,3.2035,30780.0
2016-05-19 13:00:00,3.32,3.34,3.32,3.34,34000.0,3.2131,3.2325,3.2131,3.2325,34000.0
2016-05-19 13:30:00,3.35,3.36,3.35,3.35,79940.0,3.2422,3.2518,3.2422,3.2422,79940.0
2016-05-19 14:00:00,3.34,3.36,3.34,3.36,44310.0,3.2325,3.2518,3.2325,3.2518,44310.0
2016-05-19 14:30:00,3.35,3.35,3.34,3.34,6500.0,3.2422,3.2422,3.2325,3.2325,6500.0
2016-05-19 15:00:00,3.34,3.37,3.33,3.37,49660.0,3.2325,3.2615,3.2228,3.2615,49660.0
2016-05-19 15:30:00,3.37,3.38,3.36,3.37,74550.0,3.2615,3.2712,3.2518,3.2615,74550.0
2016-05-20 09:30:00,3.42,3.48,3.41,3.47,310330.0,3.3099,3.368,3.3002,3.3583,310330.0
2016-05-20 10:00:00,3.48,3.49,3.47,3.47,367890.0,3.368,3.3777,3.3583,3.3583,367890.0
2016-05-20 10:30:00,3.47,3.49,3.47,3.48,154450.0,3.3583,3.3777,3.3583,3.368,154450.0
2016-05-20 11:00:00,3.48,3.49,3.48,3.49,85450.0,3.368,3.3777,3.368,3.3777,85450.0
2016-05-20 11:30:00,3.49,3.51,3.49,3.5,52040.0,3.3777,3.397,3.3777,3.3873,52040.0
2016-05-20 12:00:00,3.49,3.5,3.49,3.49,32970.0,3.3777,3.3873,3.3777,3.3777,32970.0
2016-05-20 12:30:00,3.49,3.5,3.49,3.5,128000.0,3.3777,3.3873,3.3777,3.3873,128000.0
2016-05-20 13:00:00,3.49,3.5,3.49,3.49,24250.0,3.3777,3.3873,3.3777,3.3777,24250.0
2016-05-20 13:30:00,3.47,3.48,3.47,3.47,40480.0,3.3583,3.368,3.3583,3.3583,40480.0
2016-05-20 14:00:00,3.48,3.49,3.48,3.49,10000.0,3.368,3.3777,3.368,3.3777,10000.0
2016-05-20 14:30:00,3.48,3.48,3.47,3.47,23300.0,3.368,3.368,3.3583,3.3583,23300.0
2016-05-20 15:00:00,3.47,3.47,3.46,3.46,159780.0,3.3583,3.3583,3.3486,3.3486,159780.0
2016-05-20 15:30:00,3.46,3.48,3.46,3.47,118630.0,3.3486,3.368,3.3486,3.3583,118630.0
2016-05-23 09:30:00,3.49,3.52,3.48,3.51,258570.0,3.3777,3.4067,3.368,3.397,258570.0
2016-05-23 10:00:00,3.51,3.52,3.5,3.5,38200.0,3.397,3.4067,3.3873,3.3873,38200.0
2016-05-23 10:30:00,3.51,3.51,3.5,3.5,14000.0,3.397,3.397,3.3873,3.3873,14000.0
2016-05-23 11:00:00,3.49,3.5,3.49,3.5,32910.0,3.3777,3.3873,3.3777,3.3873,32910.0
2016-05-23 11:30:00,3.49,3.49,3.47,3.47,19000.0,3.3777,3.3777,3.3583,3.3583,19000.0
2016-05-23 12:00:00,3.48,3.49,3.48,3.48,14400.0,3.368,3.3777,3.368,3.368,14400.0
2016-05-23 12:30:00,3.48,3.49,3.48,3.49,25300.0,3.368,3.3777,3.368,3.3777,25300.0
2016-05-23 13:00:00,3.49,3.49,3.49,3.49,12000.0,3.3777,3.3777,3.3777,3.3777,12000.0
2016-05-23 13:30:00,3.49,3.49,3.49,3.49,6700.0,3.3777,3.3777,3.3777,3.3777,6700.0
2016-05-23 14:00:00,3.49,3.49,3.49,3.49,8000.0,3.3777,3.3777,3.3777,3.3777,8000.0
2016-05-23 14:30:00,3.49,3.49,3.49,3.49,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2016-05-23 15:00:00,3.48,3.48,3.47,3.48,22050.0,3.368,3.368,3.3583,3.368,22050.0
2016-05-23 15:30:00,3.48,3.48,3.45,3.46,50300.0,3.368,3.368,3.339,3.3486,50300.0
2016-05-24 09:30:00,3.52,3.57,3.52,3.57,310590.0,3.4067,3.4551,3.4067,3.4551,310590.0
2016-05-24 10:00:00,3.57,3.6,3.57,3.6,301860.0,3.4551,3.4841,3.4551,3.4841,301860.0
2016-05-24 10:30:00,3.61,3.62,3.61,3.61,474740.0,3.4938,3.5035,3.4938,3.4938,474740.0
2016-05-24 11:00:00,3.62,3.64,3.62,3.64,73500.0,3.5035,3.5228,3.5035,3.5228,73500.0
2016-05-24 11:30:00,3.63,3.64,3.62,3.64,53620.0,3.5132,3.5228,3.5035,3.5228,53620.0
2016-05-24 12:00:00,3.64,3.64,3.63,3.63,33630.0,3.5228,3.5228,3.5132,3.5132,33630.0
2016-05-24 12:30:00,3.64,3.65,3.63,3.65,61840.0,3.5228,3.5325,3.5132,3.5325,61840.0
2016-05-24 13:00:00,3.65,3.65,3.64,3.65,100060.0,3.5325,3.5325,3.5228,3.5325,100060.0
2016-05-24 13:30:00,3.65,3.65,3.64,3.65,75300.0,3.5325,3.5325,3.5228,3.5325,75300.0
2016-05-24 14:00:00,3.65,3.66,3.65,3.65,29420.0,3.5325,3.5422,3.5325,3.5325,29420.0
2016-05-24 14:30:00,3.65,3.66,3.65,3.65,86690.0,3.5325,3.5422,3.5325,3.5325,86690.0
2016-05-24 15:00:00,3.65,3.67,3.65,3.67,691690.0,3.5325,3.5519,3.5325,3.5519,691690.0
2016-05-24 15:30:00,3.67,3.67,3.66,3.66,287210.0,3.5519,3.5519,3.5422,3.5422,287210.0
2016-05-25 09:30:00,3.71,3.73,3.69,3.73,295040.0,3.5906,3.6099,3.5712,3.6099,295040.0
2016-05-25 10:00:00,3.73,3.75,3.73,3.73,202050.0,3.6099,3.6293,3.6099,3.6099,202050.0
2016-05-25 10:30:00,3.73,3.74,3.72,3.73,319540.0,3.6099,3.6196,3.6003,3.6099,319540.0
2016-05-25 11:00:00,3.74,3.74,3.72,3.72,123260.0,3.6196,3.6196,3.6003,3.6003,123260.0
2016-05-25 11:30:00,3.72,3.73,3.72,3.72,16370.0,3.6003,3.6099,3.6003,3.6003,16370.0
2016-05-25 12:00:00,3.73,3.73,3.73,3.73,38050.0,3.6099,3.6099,3.6099,3.6099,38050.0
2016-05-25 12:30:00,3.73,3.74,3.73,3.74,376220.0,3.6099,3.6196,3.6099,3.6196,376220.0
2016-05-25 13:00:00,3.74,3.77,3.74,3.76,212790.0,3.6196,3.6487,3.6196,3.639,212790.0
2016-05-25 13:30:00,3.77,3.77,3.76,3.76,19630.0,3.6487,3.6487,3.639,3.639,19630.0
2016-05-25 14:00:00,3.76,3.76,3.75,3.75,71250.0,3.639,3.639,3.6293,3.6293,71250.0
2016-05-25 14:30:00,3.75,3.76,3.74,3.74,59500.0,3.6293,3.639,3.6196,3.6196,59500.0
2016-05-25 15:00:00,3.74,3.75,3.73,3.75,27100.0,3.6196,3.6293,3.6099,3.6293,27100.0
2016-05-25 15:30:00,3.76,3.76,3.74,3.74,165500.0,3.639,3.639,3.6196,3.6196,165500.0
2016-05-26 09:30:00,3.75,3.75,3.71,3.72,169560.0,3.6293,3.6293,3.5906,3.6003,169560.0
2016-05-26 10:00:00,3.72,3.75,3.72,3.74,67190.0,3.6003,3.6293,3.6003,3.6196,67190.0
2016-05-26 10:30:00,3.75,3.76,3.73,3.73,120740.0,3.6293,3.639,3.6099,3.6099,120740.0
2016-05-26 11:00:00,3.73,3.75,3.73,3.75,99070.0,3.6099,3.6293,3.6099,3.6293,99070.0
2016-05-26 11:30:00,3.75,3.75,3.74,3.74,32300.0,3.6293,3.6293,3.6196,3.6196,32300.0
2016-05-26 12:00:00,3.75,3.75,3.74,3.74,53800.0,3.6293,3.6293,3.6196,3.6196,53800.0
2016-05-26 12:30:00,3.74,3.75,3.74,3.74,19330.0,3.6196,3.6293,3.6196,3.6196,19330.0
2016-05-26 13:00:00,3.75,3.75,3.75,3.75,3000.0,3.6293,3.6293,3.6293,3.6293,3000.0
2016-05-26 13:30:00,3.76,3.76,3.75,3.76,33750.0,3.639,3.639,3.6293,3.639,33750.0
2016-05-26 14:00:00,3.76,3.77,3.76,3.77,35350.0,3.639,3.6487,3.639,3.6487,35350.0
2016-05-26 14:30:00,3.77,3.77,3.76,3.77,63000.0,3.6487,3.6487,3.639,3.6487,63000.0
2016-05-26 15:00:00,3.77,3.79,3.77,3.78,164240.0,3.6487,3.668,3.6487,3.6583,164240.0
2016-05-26 15:30:00,3.78,3.78,3.77,3.77,55300.0,3.6583,3.6583,3.6487,3.6487,55300.0
2016-05-27 09:30:00,3.76,3.8,3.76,3.8,141720.0,3.639,3.6777,3.639,3.6777,141720.0
2016-05-27 10:00:00,3.8,3.81,3.78,3.79,132250.0,3.6777,3.6874,3.6583,3.668,132250.0
2016-05-27 10:30:00,3.79,3.8,3.79,3.79,74250.0,3.668,3.6777,3.668,3.668,74250.0
2016-05-27 11:00:00,3.79,3.8,3.79,3.79,47000.0,3.668,3.6777,3.668,3.668,47000.0
2016-05-27 11:30:00,3.81,3.82,3.81,3.81,114520.0,3.6874,3.697,3.6874,3.6874,114520.0
2016-05-27 12:00:00,3.81,3.81,3.81,3.81,32000.0,3.6874,3.6874,3.6874,3.6874,32000.0
2016-05-27 12:30:00,3.82,3.82,3.81,3.81,139000.0,3.697,3.697,3.6874,3.6874,139000.0
2016-05-27 13:00:00,3.81,3.82,3.81,3.82,24000.0,3.6874,3.697,3.6874,3.697,24000.0
2016-05-27 13:30:00,3.81,3.82,3.8,3.8,84780.0,3.6874,3.697,3.6777,3.6777,84780.0
2016-05-27 14:00:00,3.79,3.81,3.79,3.81,48170.0,3.668,3.6874,3.668,3.6874,48170.0
2016-05-27 14:30:00,3.81,3.82,3.8,3.82,92500.0,3.6874,3.697,3.6777,3.697,92500.0
2016-05-27 15:00:00,3.81,3.81,3.81,3.81,72500.0,3.6874,3.6874,3.6874,3.6874,72500.0
2016-05-27 15:30:00,3.81,3.83,3.81,3.83,208580.0,3.6874,3.7067,3.6874,3.7067,208580.0
2016-05-31 09:30:00,3.85,3.85,3.83,3.84,204320.0,3.7261,3.7261,3.7067,3.7164,204320.0
2016-05-31 10:00:00,3.85,3.85,3.84,3.85,138000.0,3.7261,3.7261,3.7164,3.7261,138000.0
2016-05-31 10:30:00,3.84,3.85,3.82,3.83,157800.0,3.7164,3.7261,3.697,3.7067,157800.0
2016-05-31 11:00:00,3.83,3.83,3.82,3.82,103460.0,3.7067,3.7067,3.697,3.697,103460.0
2016-05-31 11:30:00,3.83,3.83,3.81,3.81,26000.0,3.7067,3.7067,3.6874,3.6874,26000.0
2016-05-31 12:00:00,3.81,3.81,3.8,3.8,78000.0,3.6874,3.6874,3.6777,3.6777,78000.0
2016-05-31 12:30:00,3.8,3.8,3.8,3.8,0.0,3.6777,3.6777,3.6777,3.6777,0.0
2016-05-31 13:00:00,3.81,3.83,3.81,3.83,7000.0,3.6874,3.7067,3.6874,3.7067,7000.0
2016-05-31 13:30:00,3.83,3.83,3.82,3.83,41500.0,3.7067,3.7067,3.697,3.7067,41500.0
2016-05-31 14:00:00,3.82,3.82,3.79,3.8,113500.0,3.697,3.697,3.668,3.6777,113500.0
2016-05-31 14:30:00,3.8,3.8,3.79,3.79,68000.0,3.6777,3.6777,3.668,3.668,68000.0
2016-05-31 15:00:00,3.78,3.8,3.78,3.8,112900.0,3.6583,3.6777,3.6583,3.6777,112900.0
2016-05-31 15:30:00,3.81,3.86,3.81,3.85,87340.0,3.6874,3.7358,3.6874,3.7261,87340.0
2016-06-01 09:30:00,3.8,3.81,3.79,3.79,253730.0,3.6777,3.6874,3.668,3.668,253730.0
2016-06-01 10:00:00,3.8,3.83,3.8,3.83,121260.0,3.6777,3.7067,3.6777,3.7067,121260.0
2016-06-01 10:30:00,3.81,3.84,3.81,3.83,39770.0,3.6874,3.7164,3.6874,3.7067,39770.0
2016-06-01 11:00:00,3.84,3.84,3.82,3.82,159230.0,3.7164,3.7164,3.697,3.697,159230.0
2016-06-01 11:30:00,3.82,3.82,3.8,3.82,86720.0,3.697,3.697,3.6777,3.697,86720.0
2016-06-01 12:00:00,3.82,3.83,3.82,3.82,45000.0,3.697,3.7067,3.697,3.697,45000.0
2016-06-01 12:30:00,3.82,3.82,3.81,3.81,15000.0,3.697,3.697,3.6874,3.6874,15000.0
2016-06-01 13:00:00,3.83,3.83,3.82,3.82,69190.0,3.7067,3.7067,3.697,3.697,69190.0
2016-06-01 13:30:00,3.82,3.82,3.81,3.81,30000.0,3.697,3.697,3.6874,3.6874,30000.0
2016-06-01 14:00:00,3.83,3.84,3.83,3.84,17000.0,3.7067,3.7164,3.7067,3.7164,17000.0
2016-06-01 14:30:00,3.82,3.82,3.82,3.82,25000.0,3.697,3.697,3.697,3.697,25000.0
2016-06-01 15:00:00,3.83,3.83,3.82,3.82,8400.0,3.7067,3.7067,3.697,3.697,8400.0
2016-06-01 15:30:00,3.83,3.83,3.81,3.82,129300.0,3.7067,3.7067,3.6874,3.697,129300.0
2016-06-02 09:30:00,3.81,3.81,3.71,3.73,177700.0,3.6874,3.6874,3.5906,3.6099,177700.0
2016-06-02 10:00:00,3.72,3.76,3.72,3.76,49960.0,3.6003,3.639,3.6003,3.639,49960.0
2016-06-02 10:30:00,3.77,3.77,3.76,3.76,18400.0,3.6487,3.6487,3.639,3.639,18400.0
2016-06-02 11:00:00,3.77,3.78,3.77,3.78,4000.0,3.6487,3.6583,3.6487,3.6583,4000.0
2016-06-02 11:30:00,3.76,3.77,3.76,3.76,18000.0,3.639,3.6487,3.639,3.639,18000.0
2016-06-02 12:00:00,3.76,3.76,3.75,3.75,58800.0,3.639,3.639,3.6293,3.6293,58800.0
2016-06-02 12:30:00,3.75,3.77,3.75,3.76,12500.0,3.6293,3.6487,3.6293,3.639,12500.0
2016-06-02 13:00:00,3.77,3.77,3.76,3.76,28000.0,3.6487,3.6487,3.639,3.639,28000.0
2016-06-02 13:30:00,3.77,3.78,3.77,3.78,57000.0,3.6487,3.6583,3.6487,3.6583,57000.0
2016-06-02 14:00:00,3.79,3.79,3.79,3.79,44100.0,3.668,3.668,3.668,3.668,44100.0
2016-06-02 14:30:00,3.79,3.79,3.79,3.79,75740.0,3.668,3.668,3.668,3.668,75740.0
2016-06-02 15:00:00,3.79,3.8,3.79,3.8,31600.0,3.668,3.6777,3.668,3.6777,31600.0
2016-06-02 15:30:00,3.8,3.8,3.79,3.8,39410.0,3.6777,3.6777,3.668,3.6777,39410.0
2016-06-03 09:30:00,3.79,3.8,3.76,3.76,80220.0,3.668,3.6777,3.639,3.639,80220.0
2016-06-03 10:00:00,3.75,3.75,3.72,3.74,168720.0,3.6293,3.6293,3.6003,3.6196,168720.0
2016-06-03 10:30:00,3.73,3.77,3.73,3.76,47350.0,3.6099,3.6487,3.6099,3.639,47350.0
2016-06-03 11:00:00,3.76,3.76,3.74,3.74,51940.0,3.639,3.639,3.6196,3.6196,51940.0
2016-06-03 11:30:00,3.75,3.78,3.75,3.78,80020.0,3.6293,3.6583,3.6293,3.6583,80020.0
2016-06-03 12:00:00,3.78,3.78,3.77,3.77,24500.0,3.6583,3.6583,3.6487,3.6487,24500.0
2016-06-03 12:30:00,3.76,3.76,3.75,3.75,10000.0,3.639,3.639,3.6293,3.6293,10000.0
2016-06-03 13:00:00,3.75,3.76,3.74,3.75,25000.0,3.6293,3.639,3.6196,3.6293,25000.0
2016-06-03 13:30:00,3.75,3.76,3.74,3.76,29000.0,3.6293,3.639,3.6196,3.639,29000.0
2016-06-03 14:00:00,3.76,3.76,3.76,3.76,1000.0,3.639,3.639,3.639,3.639,1000.0
2016-06-03 14:30:00,3.77,3.79,3.77,3.78,23480.0,3.6487,3.668,3.6487,3.6583,23480.0
2016-06-03 15:00:00,3.78,3.78,3.78,3.78,19650.0,3.6583,3.6583,3.6583,3.6583,19650.0
2016-06-03 15:30:00,3.78,3.78,3.77,3.77,74750.0,3.6583,3.6583,3.6487,3.6487,74750.0
2016-06-06 09:30:00,3.79,3.84,3.79,3.82,103790.0,3.668,3.7164,3.668,3.697,103790.0
2016-06-06 10:00:00,3.82,3.82,3.81,3.81,18060.0,3.697,3.697,3.6874,3.6874,18060.0
2016-06-06 10:30:00,3.81,3.82,3.81,3.82,24600.0,3.6874,3.697,3.6874,3.697,24600.0
2016-06-06 11:00:00,3.83,3.83,3.82,3.82,36000.0,3.7067,3.7067,3.697,3.697,36000.0
2016-06-06 11:30:00,3.82,3.82,3.82,3.82,0.0,3.697,3.697,3.697,3.697,0.0
2016-06-06 12:00:00,3.81,3.81,3.8,3.8,10540.0,3.6874,3.6874,3.6777,3.6777,10540.0
2016-06-06 12:30:00,3.81,3.81,3.79,3.79,11000.0,3.6874,3.6874,3.668,3.668,11000.0
2016-06-06 13:00:00,3.8,3.81,3.8,3.81,21950.0,3.6777,3.6874,3.6777,3.6874,21950.0
2016-06-06 13:30:00,3.81,3.82,3.81,3.82,35020.0,3.6874,3.697,3.6874,3.697,35020.0
2016-06-06 14:00:00,3.82,3.84,3.82,3.84,21020.0,3.697,3.7164,3.697,3.7164,21020.0
2016-06-06 14:30:00,3.82,3.82,3.82,3.82,57250.0,3.697,3.697,3.697,3.697,57250.0
2016-06-06 15:00:00,3.82,3.82,3.81,3.82,66500.0,3.697,3.697,3.6874,3.697,66500.0
2016-06-06 15:30:00,3.82,3.82,3.8,3.8,69860.0,3.697,3.697,3.6777,3.6777,69860.0
2016-06-07 09:30:00,3.83,3.87,3.83,3.86,110510.0,3.7067,3.7454,3.7067,3.7358,110510.0
2016-06-07 10:00:00,3.86,3.87,3.85,3.85,44170.0,3.7358,3.7454,3.7261,3.7261,44170.0
2016-06-07 10:30:00,3.86,3.86,3.83,3.84,71540.0,3.7358,3.7358,3.7067,3.7164,71540.0
2016-06-07 11:00:00,3.84,3.86,3.84,3.86,53000.0,3.7164,3.7358,3.7164,3.7358,53000.0
2016-06-07 11:30:00,3.86,3.86,3.85,3.85,30300.0,3.7358,3.7358,3.7261,3.7261,30300.0
2016-06-07 12:00:00,3.85,3.85,3.85,3.85,3000.0,3.7261,3.7261,3.7261,3.7261,3000.0
2016-06-07 12:30:00,3.86,3.87,3.86,3.86,29400.0,3.7358,3.7454,3.7358,3.7358,29400.0
2016-06-07 13:00:00,3.87,3.87,3.87,3.87,4000.0,3.7454,3.7454,3.7454,3.7454,4000.0
2016-06-07 13:30:00,3.87,3.87,3.86,3.86,52000.0,3.7454,3.7454,3.7358,3.7358,52000.0
2016-06-07 14:00:00,3.86,3.86,3.86,3.86,16980.0,3.7358,3.7358,3.7358,3.7358,16980.0
2016-06-07 14:30:00,3.86,3.86,3.86,3.86,7000.0,3.7358,3.7358,3.7358,3.7358,7000.0
2016-06-07 15:00:00,3.86,3.86,3.85,3.85,10140.0,3.7358,3.7358,3.7261,3.7261,10140.0
2016-06-07 15:30:00,3.85,3.86,3.83,3.84,236830.0,3.7261,3.7358,3.7067,3.7164,236830.0
2016-06-08 09:30:00,3.85,3.89,3.84,3.87,122470.0,3.7261,3.7648,3.7164,3.7454,122470.0
2016-06-08 10:00:00,3.86,3.86,3.83,3.83,128310.0,3.7358,3.7358,3.7067,3.7067,128310.0
2016-06-08 10:30:00,3.83,3.84,3.83,3.84,19750.0,3.7067,3.7164,3.7067,3.7164,19750.0
2016-06-08 11:00:00,3.83,3.85,3.83,3.85,75400.0,3.7067,3.7261,3.7067,3.7261,75400.0
2016-06-08 11:30:00,3.86,3.87,3.86,3.86,82910.0,3.7358,3.7454,3.7358,3.7358,82910.0
2016-06-08 12:00:00,3.86,3.87,3.86,3.87,23250.0,3.7358,3.7454,3.7358,3.7454,23250.0
2016-06-08 12:30:00,3.87,3.87,3.87,3.87,2000.0,3.7454,3.7454,3.7454,3.7454,2000.0
2016-06-08 13:00:00,3.87,3.87,3.86,3.86,30500.0,3.7454,3.7454,3.7358,3.7358,30500.0
2016-06-08 13:30:00,3.85,3.86,3.85,3.86,77950.0,3.7261,3.7358,3.7261,3.7358,77950.0
2016-06-08 14:00:00,3.86,3.87,3.86,3.87,106000.0,3.7358,3.7454,3.7358,3.7454,106000.0
2016-06-08 14:30:00,3.88,3.88,3.88,3.88,33820.0,3.7551,3.7551,3.7551,3.7551,33820.0
2016-06-08 15:00:00,3.87,3.88,3.87,3.87,62750.0,3.7454,3.7551,3.7454,3.7454,62750.0
2016-06-08 15:30:00,3.87,3.87,3.86,3.87,223520.0,3.7454,3.7454,3.7358,3.7454,223520.0
2016-06-09 09:30:00,3.82,3.85,3.8,3.85,114700.0,3.697,3.7261,3.6777,3.7261,114700.0
2016-06-09 10:00:00,3.85,3.85,3.84,3.84,60000.0,3.7261,3.7261,3.7164,3.7164,60000.0
2016-06-09 10:30:00,3.84,3.86,3.83,3.86,66000.0,3.7164,3.7358,3.7067,3.7358,66000.0
2016-06-09 11:00:00,3.85,3.85,3.84,3.85,41300.0,3.7261,3.7261,3.7164,3.7261,41300.0
2016-06-09 11:30:00,3.85,3.85,3.84,3.85,84540.0,3.7261,3.7261,3.7164,3.7261,84540.0
2016-06-09 12:00:00,3.85,3.85,3.83,3.84,37000.0,3.7261,3.7261,3.7067,3.7164,37000.0
2016-06-09 12:30:00,3.84,3.86,3.84,3.86,100500.0,3.7164,3.7358,3.7164,3.7358,100500.0
2016-06-09 13:00:00,3.86,3.88,3.86,3.88,72320.0,3.7358,3.7551,3.7358,3.7551,72320.0
2016-06-09 13:30:00,3.88,3.88,3.86,3.86,9110.0,3.7551,3.7551,3.7358,3.7358,9110.0
2016-06-09 14:00:00,3.86,3.86,3.85,3.85,13000.0,3.7358,3.7358,3.7261,3.7261,13000.0
2016-06-09 14:30:00,3.86,3.88,3.86,3.88,43790.0,3.7358,3.7551,3.7358,3.7551,43790.0
2016-06-09 15:00:00,3.88,3.88,3.87,3.87,33980.0,3.7551,3.7551,3.7454,3.7454,33980.0
2016-06-09 15:30:00,3.88,3.88,3.87,3.87,132120.0,3.7551,3.7551,3.7454,3.7454,132120.0
2016-06-10 09:30:00,3.77,3.8,3.77,3.77,223480.0,3.6487,3.6777,3.6487,3.6487,223480.0
2016-06-10 10:00:00,3.77,3.8,3.76,3.8,103840.0,3.6487,3.6777,3.639,3.6777,103840.0
2016-06-10 10:30:00,3.8,3.81,3.79,3.8,81420.0,3.6777,3.6874,3.668,3.6777,81420.0
2016-06-10 11:00:00,3.8,3.81,3.8,3.81,30540.0,3.6777,3.6874,3.6777,3.6874,30540.0
2016-06-10 11:30:00,3.81,3.81,3.8,3.8,37340.0,3.6874,3.6874,3.6777,3.6777,37340.0
2016-06-10 12:00:00,3.8,3.8,3.79,3.79,163700.0,3.6777,3.6777,3.668,3.668,163700.0
2016-06-10 12:30:00,3.79,3.81,3.79,3.81,15650.0,3.668,3.6874,3.668,3.6874,15650.0
2016-06-10 13:00:00,3.8,3.81,3.8,3.8,3000.0,3.6777,3.6874,3.6777,3.6777,3000.0
2016-06-10 13:30:00,3.79,3.79,3.77,3.77,7000.0,3.668,3.668,3.6487,3.6487,7000.0
2016-06-10 14:00:00,3.76,3.76,3.75,3.76,140250.0,3.639,3.639,3.6293,3.639,140250.0
2016-06-10 14:30:00,3.76,3.76,3.75,3.75,50840.0,3.639,3.639,3.6293,3.6293,50840.0
2016-06-10 15:00:00,3.76,3.76,3.74,3.76,48110.0,3.639,3.639,3.6196,3.639,48110.0
2016-06-10 15:30:00,3.76,3.78,3.76,3.77,126940.0,3.639,3.6583,3.639,3.6487,126940.0
2016-06-13 09:30:00,3.7,3.74,3.68,3.72,469950.0,3.5809,3.6196,3.5615,3.6003,469950.0
2016-06-13 10:00:00,3.73,3.73,3.71,3.72,61570.0,3.6099,3.6099,3.5906,3.6003,61570.0
2016-06-13 10:30:00,3.74,3.74,3.72,3.73,93430.0,3.6196,3.6196,3.6003,3.6099,93430.0
2016-06-13 11:00:00,3.72,3.74,3.72,3.74,106390.0,3.6003,3.6196,3.6003,3.6196,106390.0
2016-06-13 11:30:00,3.73,3.73,3.68,3.68,73240.0,3.6099,3.6099,3.5615,3.5615,73240.0
2016-06-13 12:00:00,3.68,3.7,3.68,3.69,316970.0,3.5615,3.5809,3.5615,3.5712,316970.0
2016-06-13 12:30:00,3.69,3.71,3.69,3.71,51000.0,3.5712,3.5906,3.5712,3.5906,51000.0
2016-06-13 13:00:00,3.71,3.71,3.7,3.7,43500.0,3.5906,3.5906,3.5809,3.5809,43500.0
2016-06-13 13:30:00,3.7,3.7,3.68,3.68,93100.0,3.5809,3.5809,3.5615,3.5615,93100.0
2016-06-13 14:00:00,3.68,3.7,3.68,3.68,18500.0,3.5615,3.5809,3.5615,3.5615,18500.0
2016-06-13 14:30:00,3.69,3.71,3.69,3.69,37790.0,3.5712,3.5906,3.5712,3.5712,37790.0
2016-06-13 15:00:00,3.69,3.69,3.67,3.67,173150.0,3.5712,3.5712,3.5519,3.5519,173150.0
2016-06-13 15:30:00,3.68,3.68,3.65,3.66,241870.0,3.5615,3.5615,3.5325,3.5422,241870.0
2016-06-14 09:30:00,3.63,3.69,3.63,3.68,66810.0,3.5132,3.5712,3.5132,3.5615,66810.0
2016-06-14 10:00:00,3.68,3.69,3.63,3.64,223000.0,3.5615,3.5712,3.5132,3.5228,223000.0
2016-06-14 10:30:00,3.65,3.65,3.6,3.61,228060.0,3.5325,3.5325,3.4841,3.4938,228060.0
2016-06-14 11:00:00,3.61,3.62,3.6,3.61,100450.0,3.4938,3.5035,3.4841,3.4938,100450.0
2016-06-14 11:30:00,3.61,3.63,3.61,3.61,83100.0,3.4938,3.5132,3.4938,3.4938,83100.0
2016-06-14 12:00:00,3.62,3.66,3.61,3.66,51240.0,3.5035,3.5422,3.4938,3.5422,51240.0
2016-06-14 12:30:00,3.65,3.65,3.65,3.65,39670.0,3.5325,3.5325,3.5325,3.5325,39670.0
2016-06-14 13:00:00,3.65,3.65,3.64,3.64,112310.0,3.5325,3.5325,3.5228,3.5228,112310.0
2016-06-14 13:30:00,3.64,3.65,3.63,3.63,56180.0,3.5228,3.5325,3.5132,3.5132,56180.0
2016-06-14 14:00:00,3.63,3.66,3.63,3.66,117100.0,3.5132,3.5422,3.5132,3.5422,117100.0
2016-06-14 14:30:00,3.66,3.66,3.63,3.63,57700.0,3.5422,3.5422,3.5132,3.5132,57700.0
2016-06-14 15:00:00,3.64,3.68,3.64,3.68,94880.0,3.5228,3.5615,3.5228,3.5615,94880.0
2016-06-14 15:30:00,3.68,3.68,3.66,3.67,138200.0,3.5615,3.5615,3.5422,3.5519,138200.0
2016-06-15 09:30:00,3.7,3.7,3.68,3.68,162020.0,3.5809,3.5809,3.5615,3.5615,162020.0
2016-06-15 10:00:00,3.69,3.7,3.68,3.68,91770.0,3.5712,3.5809,3.5615,3.5615,91770.0
2016-06-15 10:30:00,3.69,3.7,3.68,3.69,51200.0,3.5712,3.5809,3.5615,3.5712,51200.0
2016-06-15 11:00:00,3.69,3.7,3.68,3.68,38590.0,3.5712,3.5809,3.5615,3.5615,38590.0
2016-06-15 11:30:00,3.67,3.69,3.67,3.69,19000.0,3.5519,3.5712,3.5519,3.5712,19000.0
2016-06-15 12:00:00,3.69,3.69,3.68,3.69,72830.0,3.5712,3.5712,3.5615,3.5712,72830.0
2016-06-15 12:30:00,3.69,3.69,3.68,3.68,18450.0,3.5712,3.5712,3.5615,3.5615,18450.0
2016-06-15 13:00:00,3.67,3.68,3.67,3.68,8360.0,3.5519,3.5615,3.5519,3.5615,8360.0
2016-06-15 13:30:00,3.69,3.7,3.69,3.69,19300.0,3.5712,3.5809,3.5712,3.5712,19300.0
2016-06-15 14:00:00,3.7,3.71,3.69,3.7,235000.0,3.5809,3.5906,3.5712,3.5809,235000.0
2016-06-15 14:30:00,3.7,3.71,3.7,3.71,8000.0,3.5809,3.5906,3.5809,3.5906,8000.0
2016-06-15 15:00:00,3.7,3.7,3.7,3.7,7000.0,3.5809,3.5809,3.5809,3.5809,7000.0
2016-06-15 15:30:00,3.69,3.7,3.64,3.66,337090.0,3.5712,3.5809,3.5228,3.5422,337090.0
2016-06-16 09:30:00,3.59,3.6,3.57,3.57,73880.0,3.4744,3.4841,3.4551,3.4551,73880.0
2016-06-16 10:00:00,3.56,3.57,3.55,3.56,99350.0,3.4454,3.4551,3.4357,3.4454,99350.0
2016-06-16 10:30:00,3.55,3.55,3.54,3.55,73600.0,3.4357,3.4357,3.4261,3.4357,73600.0
2016-06-16 11:00:00,3.56,3.58,3.56,3.58,38890.0,3.4454,3.4648,3.4454,3.4648,38890.0
2016-06-16 11:30:00,3.59,3.59,3.56,3.56,60400.0,3.4744,3.4744,3.4454,3.4454,60400.0
2016-06-16 12:00:00,3.56,3.62,3.56,3.62,135760.0,3.4454,3.5035,3.4454,3.5035,135760.0
2016-06-16 12:30:00,3.61,3.64,3.61,3.63,134390.0,3.4938,3.5228,3.4938,3.5132,134390.0
2016-06-16 13:00:00,3.64,3.64,3.63,3.64,99270.0,3.5228,3.5228,3.5132,3.5228,99270.0
2016-06-16 13:30:00,3.63,3.63,3.61,3.61,59000.0,3.5132,3.5132,3.4938,3.4938,59000.0
2016-06-16 14:00:00,3.63,3.65,3.63,3.64,48400.0,3.5132,3.5325,3.5132,3.5228,48400.0
2016-06-16 14:30:00,3.64,3.66,3.64,3.65,5000.0,3.5228,3.5422,3.5228,3.5325,5000.0
2016-06-16 15:00:00,3.67,3.68,3.67,3.68,13920.0,3.5519,3.5615,3.5519,3.5615,13920.0
2016-06-16 15:30:00,3.68,3.69,3.68,3.68,101900.0,3.5615,3.5712,3.5615,3.5615,101900.0
2016-06-17 09:30:00,3.66,3.66,3.59,3.6,157490.0,3.5422,3.5422,3.4744,3.4841,157490.0
2016-06-17 10:00:00,3.6,3.61,3.58,3.58,52500.0,3.4841,3.4938,3.4648,3.4648,52500.0
2016-06-17 10:30:00,3.56,3.58,3.56,3.57,67720.0,3.4454,3.4648,3.4454,3.4551,67720.0
2016-06-17 11:00:00,3.57,3.57,3.55,3.55,146900.0,3.4551,3.4551,3.4357,3.4357,146900.0
2016-06-17 11:30:00,3.55,3.58,3.55,3.56,56000.0,3.4357,3.4648,3.4357,3.4454,56000.0
2016-06-17 12:00:00,3.57,3.59,3.57,3.59,71000.0,3.4551,3.4744,3.4551,3.4744,71000.0
2016-06-17 12:30:00,3.59,3.59,3.58,3.58,63500.0,3.4744,3.4744,3.4648,3.4648,63500.0
2016-06-17 13:00:00,3.57,3.61,3.57,3.61,92800.0,3.4551,3.4938,3.4551,3.4938,92800.0
2016-06-17 13:30:00,3.6,3.62,3.6,3.62,27000.0,3.4841,3.5035,3.4841,3.5035,27000.0
2016-06-17 14:00:00,3.61,3.61,3.6,3.6,35500.0,3.4938,3.4938,3.4841,3.4841,35500.0
2016-06-17 14:30:00,3.62,3.62,3.61,3.62,62810.0,3.5035,3.5035,3.4938,3.5035,62810.0
2016-06-17 15:00:00,3.61,3.61,3.59,3.6,59700.0,3.4938,3.4938,3.4744,3.4841,59700.0
2016-06-17 15:30:00,3.6,3.6,3.59,3.59,172070.0,3.4841,3.4841,3.4744,3.4744,172070.0
2016-06-20 09:30:00,3.71,3.72,3.7,3.71,441880.0,3.5906,3.6003,3.5809,3.5906,441880.0
2016-06-20 10:00:00,3.72,3.74,3.72,3.72,161620.0,3.6003,3.6196,3.6003,3.6003,161620.0
2016-06-20 10:30:00,3.72,3.73,3.72,3.73,126200.0,3.6003,3.6099,3.6003,3.6099,126200.0
2016-06-20 11:00:00,3.72,3.74,3.72,3.74,98800.0,3.6003,3.6196,3.6003,3.6196,98800.0
2016-06-20 11:30:00,3.73,3.73,3.7,3.7,54670.0,3.6099,3.6099,3.5809,3.5809,54670.0
2016-06-20 12:00:00,3.71,3.71,3.7,3.7,44160.0,3.5906,3.5906,3.5809,3.5809,44160.0
2016-06-20 12:30:00,3.71,3.72,3.71,3.71,51110.0,3.5906,3.6003,3.5906,3.5906,51110.0
2016-06-20 13:00:00,3.72,3.72,3.7,3.7,129620.0,3.6003,3.6003,3.5809,3.5809,129620.0
2016-06-20 13:30:00,3.7,3.71,3.7,3.71,8000.0,3.5809,3.5906,3.5809,3.5906,8000.0
2016-06-20 14:00:00,3.71,3.71,3.7,3.7,76960.0,3.5906,3.5906,3.5809,3.5809,76960.0
2016-06-20 14:30:00,3.7,3.71,3.7,3.71,58000.0,3.5809,3.5906,3.5809,3.5906,58000.0
2016-06-20 15:00:00,3.7,3.71,3.67,3.67,367130.0,3.5809,3.5906,3.5519,3.5519,367130.0
2016-06-20 15:30:00,3.67,3.67,3.65,3.65,125500.0,3.5519,3.5519,3.5325,3.5325,125500.0
2016-06-21 09:30:00,3.66,3.71,3.66,3.71,362870.0,3.5422,3.5906,3.5422,3.5906,362870.0
2016-06-21 10:00:00,3.71,3.72,3.7,3.71,39290.0,3.5906,3.6003,3.5809,3.5906,39290.0
2016-06-21 10:30:00,3.72,3.72,3.69,3.7,33830.0,3.6003,3.6003,3.5712,3.5809,33830.0
2016-06-21 11:00:00,3.7,3.72,3.7,3.7,96580.0,3.5809,3.6003,3.5809,3.5809,96580.0
2016-06-21 11:30:00,3.69,3.71,3.69,3.71,116900.0,3.5712,3.5906,3.5712,3.5906,116900.0
2016-06-21 12:00:00,3.72,3.73,3.71,3.73,52290.0,3.6003,3.6099,3.5906,3.6099,52290.0
2016-06-21 12:30:00,3.73,3.73,3.71,3.71,22750.0,3.6099,3.6099,3.5906,3.5906,22750.0
2016-06-21 13:00:00,3.71,3.72,3.71,3.71,79000.0,3.5906,3.6003,3.5906,3.5906,79000.0
2016-06-21 13:30:00,3.71,3.71,3.7,3.7,64220.0,3.5906,3.5906,3.5809,3.5809,64220.0
2016-06-21 14:00:00,3.71,3.72,3.71,3.72,50780.0,3.5906,3.6003,3.5906,3.6003,50780.0
2016-06-21 14:30:00,3.72,3.74,3.72,3.73,111020.0,3.6003,3.6196,3.6003,3.6099,111020.0
2016-06-21 15:00:00,3.73,3.74,3.72,3.74,57040.0,3.6099,3.6196,3.6003,3.6196,57040.0
2016-06-21 15:30:00,3.74,3.74,3.72,3.72,242850.0,3.6196,3.6196,3.6003,3.6003,242850.0
2016-06-22 09:30:00,3.74,3.75,3.74,3.75,100390.0,3.6196,3.6293,3.6196,3.6293,100390.0
2016-06-22 10:00:00,3.73,3.75,3.73,3.74,29600.0,3.6099,3.6293,3.6099,3.6196,29600.0
2016-06-22 10:30:00,3.74,3.76,3.74,3.76,45900.0,3.6196,3.639,3.6196,3.639,45900.0
2016-06-22 11:00:00,3.75,3.76,3.74,3.76,82190.0,3.6293,3.639,3.6196,3.639,82190.0
2016-06-22 11:30:00,3.75,3.75,3.73,3.74,97520.0,3.6293,3.6293,3.6099,3.6196,97520.0
2016-06-22 12:00:00,3.74,3.74,3.7,3.7,43950.0,3.6196,3.6196,3.5809,3.5809,43950.0
2016-06-22 12:30:00,3.71,3.71,3.71,3.71,14750.0,3.5906,3.5906,3.5906,3.5906,14750.0
2016-06-22 13:00:00,3.71,3.71,3.68,3.69,390300.0,3.5906,3.5906,3.5615,3.5712,390300.0
2016-06-22 13:30:00,3.69,3.72,3.69,3.71,304150.0,3.5712,3.6003,3.5712,3.5906,304150.0
2016-06-22 14:00:00,3.71,3.71,3.7,3.7,27000.0,3.5906,3.5906,3.5809,3.5809,27000.0
2016-06-22 14:30:00,3.71,3.71,3.69,3.7,60560.0,3.5906,3.5906,3.5712,3.5809,60560.0
2016-06-22 15:00:00,3.71,3.71,3.69,3.69,318820.0,3.5906,3.5906,3.5712,3.5712,318820.0
2016-06-22 15:30:00,3.69,3.69,3.67,3.68,59960.0,3.5712,3.5712,3.5519,3.5615,59960.0
2016-06-23 09:30:00,3.74,3.75,3.72,3.73,939880.0,3.6196,3.6293,3.6003,3.6099,939880.0
2016-06-23 10:00:00,3.73,3.75,3.73,3.75,210390.0,3.6099,3.6293,3.6099,3.6293,210390.0
2016-06-23 10:30:00,3.74,3.77,3.73,3.77,72320.0,3.6196,3.6487,3.6099,3.6487,72320.0
2016-06-23 11:00:00,3.77,3.79,3.77,3.78,93950.0,3.6487,3.668,3.6487,3.6583,93950.0
2016-06-23 11:30:00,3.79,3.79,3.78,3.79,47300.0,3.668,3.668,3.6583,3.668,47300.0
2016-06-23 12:00:00,3.79,3.8,3.79,3.79,118000.0,3.668,3.6777,3.668,3.668,118000.0
2016-06-23 12:30:00,3.79,3.79,3.78,3.78,43500.0,3.668,3.668,3.6583,3.6583,43500.0
2016-06-23 13:00:00,3.79,3.8,3.79,3.79,110520.0,3.668,3.6777,3.668,3.668,110520.0
2016-06-23 13:30:00,3.79,3.79,3.78,3.78,52500.0,3.668,3.668,3.6583,3.6583,52500.0
2016-06-23 14:00:00,3.79,3.79,3.78,3.79,66000.0,3.668,3.668,3.6583,3.668,66000.0
2016-06-23 14:30:00,3.79,3.8,3.79,3.8,35650.0,3.668,3.6777,3.668,3.6777,35650.0
2016-06-23 15:00:00,3.8,3.8,3.79,3.79,65680.0,3.6777,3.6777,3.668,3.668,65680.0
2016-06-23 15:30:00,3.79,3.84,3.79,3.84,109010.0,3.668,3.7164,3.668,3.7164,109010.0
2016-06-24 09:30:00,3.42,3.58,3.41,3.58,1278790.0,3.3099,3.4648,3.3002,3.4648,1278790.0
2016-06-24 10:00:00,3.57,3.61,3.56,3.57,872080.0,3.4551,3.4938,3.4454,3.4551,872080.0
2016-06-24 10:30:00,3.57,3.57,3.53,3.54,75300.0,3.4551,3.4551,3.4164,3.4261,75300.0
2016-06-24 11:00:00,3.53,3.53,3.48,3.5,118000.0,3.4164,3.4164,3.368,3.3873,118000.0
2016-06-24 11:30:00,3.51,3.53,3.51,3.51,112670.0,3.397,3.4164,3.397,3.397,112670.0
2016-06-24 12:00:00,3.52,3.52,3.48,3.48,59920.0,3.4067,3.4067,3.368,3.368,59920.0
2016-06-24 12:30:00,3.49,3.49,3.44,3.45,167970.0,3.3777,3.3777,3.3293,3.339,167970.0
2016-06-24 13:00:00,3.47,3.47,3.45,3.46,206960.0,3.3583,3.3583,3.339,3.3486,206960.0
2016-06-24 13:30:00,3.47,3.49,3.45,3.46,195600.0,3.3583,3.3777,3.339,3.3486,195600.0
2016-06-24 14:00:00,3.47,3.47,3.44,3.44,47900.0,3.3583,3.3583,3.3293,3.3293,47900.0
2016-06-24 14:30:00,3.44,3.45,3.41,3.45,181520.0,3.3293,3.339,3.3002,3.339,181520.0
2016-06-24 15:00:00,3.43,3.43,3.37,3.38,549100.0,3.3196,3.3196,3.2615,3.2712,549100.0
2016-06-24 15:30:00,3.38,3.46,3.38,3.39,512260.0,3.2712,3.3486,3.2712,3.2809,512260.0
2016-06-27 09:30:00,3.33,3.33,3.24,3.25,258930.0,3.2228,3.2228,3.1357,3.1454,258930.0
2016-06-27 10:00:00,3.25,3.27,3.2,3.2,324680.0,3.1454,3.1647,3.097,3.097,324680.0
2016-06-27 10:30:00,3.21,3.23,3.18,3.18,275100.0,3.1067,3.126,3.0776,3.0776,275100.0
2016-06-27 11:00:00,3.18,3.2,3.17,3.17,91220.0,3.0776,3.097,3.068,3.068,91220.0
2016-06-27 11:30:00,3.2,3.22,3.2,3.2,278990.0,3.097,3.1164,3.097,3.097,278990.0
2016-06-27 12:00:00,3.2,3.22,3.19,3.22,44590.0,3.097,3.1164,3.0873,3.1164,44590.0
2016-06-27 12:30:00,3.22,3.22,3.19,3.2,76260.0,3.1164,3.1164,3.0873,3.097,76260.0
2016-06-27 13:00:00,3.2,3.22,3.2,3.22,204010.0,3.097,3.1164,3.097,3.1164,204010.0
2016-06-27 13:30:00,3.21,3.21,3.17,3.18,58970.0,3.1067,3.1067,3.068,3.0776,58970.0
2016-06-27 14:00:00,3.19,3.19,3.16,3.18,162900.0,3.0873,3.0873,3.0583,3.0776,162900.0
2016-06-27 14:30:00,3.18,3.18,3.15,3.15,182970.0,3.0776,3.0776,3.0486,3.0486,182970.0
2016-06-27 15:00:00,3.16,3.18,3.15,3.16,47460.0,3.0583,3.0776,3.0486,3.0583,47460.0
2016-06-27 15:30:00,3.17,3.21,3.17,3.19,341180.0,3.068,3.1067,3.068,3.0873,341180.0
2016-06-28 09:30:00,3.29,3.34,3.28,3.33,783550.0,3.1841,3.2325,3.1744,3.2228,783550.0
2016-06-28 10:00:00,3.34,3.34,3.32,3.32,126100.0,3.2325,3.2325,3.2131,3.2131,126100.0
2016-06-28 10:30:00,3.32,3.33,3.3,3.31,144250.0,3.2131,3.2228,3.1938,3.2035,144250.0
2016-06-28 11:00:00,3.31,3.31,3.28,3.28,222040.0,3.2035,3.2035,3.1744,3.1744,222040.0
2016-06-28 11:30:00,3.28,3.31,3.28,3.3,49940.0,3.1744,3.2035,3.1744,3.1938,49940.0
2016-06-28 12:00:00,3.31,3.31,3.3,3.3,56980.0,3.2035,3.2035,3.1938,3.1938,56980.0
2016-06-28 12:30:00,3.3,3.32,3.3,3.31,18190.0,3.1938,3.2131,3.1938,3.2035,18190.0
2016-06-28 13:00:00,3.31,3.31,3.29,3.3,114030.0,3.2035,3.2035,3.1841,3.1938,114030.0
2016-06-28 13:30:00,3.29,3.31,3.29,3.3,163000.0,3.1841,3.2035,3.1841,3.1938,163000.0
2016-06-28 14:00:00,3.3,3.3,3.29,3.29,68510.0,3.1938,3.1938,3.1841,3.1841,68510.0
2016-06-28 14:30:00,3.3,3.35,3.3,3.35,151560.0,3.1938,3.2422,3.1938,3.2422,151560.0
2016-06-28 15:00:00,3.34,3.36,3.34,3.34,76580.0,3.2325,3.2518,3.2325,3.2325,76580.0
2016-06-28 15:30:00,3.35,3.37,3.34,3.37,214090.0,3.2422,3.2615,3.2325,3.2615,214090.0
2016-06-29 09:30:00,3.44,3.47,3.44,3.47,217000.0,3.3293,3.3583,3.3293,3.3583,217000.0
2016-06-29 10:00:00,3.46,3.47,3.45,3.47,152030.0,3.3486,3.3583,3.339,3.3583,152030.0
2016-06-29 10:30:00,3.47,3.48,3.46,3.46,50180.0,3.3583,3.368,3.3486,3.3486,50180.0
2016-06-29 11:00:00,3.46,3.49,3.46,3.49,33370.0,3.3486,3.3777,3.3486,3.3777,33370.0
2016-06-29 11:30:00,3.49,3.5,3.48,3.5,19060.0,3.3777,3.3873,3.368,3.3873,19060.0
2016-06-29 12:00:00,3.5,3.51,3.5,3.51,74380.0,3.3873,3.397,3.3873,3.397,74380.0
2016-06-29 12:30:00,3.51,3.51,3.5,3.5,140700.0,3.397,3.397,3.3873,3.3873,140700.0
2016-06-29 13:00:00,3.5,3.51,3.49,3.51,98380.0,3.3873,3.397,3.3777,3.397,98380.0
2016-06-29 13:30:00,3.51,3.52,3.51,3.52,73500.0,3.397,3.4067,3.397,3.4067,73500.0
2016-06-29 14:00:00,3.52,3.52,3.52,3.52,50200.0,3.4067,3.4067,3.4067,3.4067,50200.0
2016-06-29 14:30:00,3.53,3.53,3.52,3.52,52500.0,3.4164,3.4164,3.4067,3.4067,52500.0
2016-06-29 15:00:00,3.53,3.54,3.53,3.54,53500.0,3.4164,3.4261,3.4164,3.4261,53500.0
2016-06-29 15:30:00,3.54,3.54,3.52,3.53,134630.0,3.4261,3.4261,3.4067,3.4164,134630.0
2016-06-30 09:30:00,3.55,3.56,3.53,3.54,185210.0,3.4357,3.4454,3.4164,3.4261,185210.0
2016-06-30 10:00:00,3.54,3.55,3.53,3.53,87150.0,3.4261,3.4357,3.4164,3.4164,87150.0
2016-06-30 10:30:00,3.54,3.58,3.54,3.58,111470.0,3.4261,3.4648,3.4261,3.4648,111470.0
2016-06-30 11:00:00,3.58,3.59,3.58,3.59,77040.0,3.4648,3.4744,3.4648,3.4744,77040.0
2016-06-30 11:30:00,3.59,3.6,3.59,3.6,100860.0,3.4744,3.4841,3.4744,3.4841,100860.0
2016-06-30 12:00:00,3.6,3.63,3.6,3.63,53560.0,3.4841,3.5132,3.4841,3.5132,53560.0
2016-06-30 12:30:00,3.63,3.63,3.61,3.63,82000.0,3.5132,3.5132,3.4938,3.5132,82000.0
2016-06-30 13:00:00,3.63,3.63,3.61,3.61,97110.0,3.5132,3.5132,3.4938,3.4938,97110.0
2016-06-30 13:30:00,3.61,3.61,3.61,3.61,57000.0,3.4938,3.4938,3.4938,3.4938,57000.0
2016-06-30 14:00:00,3.62,3.64,3.61,3.62,86000.0,3.5035,3.5228,3.4938,3.5035,86000.0
2016-06-30 14:30:00,3.63,3.64,3.63,3.64,94000.0,3.5132,3.5228,3.5132,3.5228,94000.0
2016-06-30 15:00:00,3.64,3.64,3.62,3.64,184260.0,3.5228,3.5228,3.5035,3.5228,184260.0
2016-06-30 15:30:00,3.64,3.65,3.61,3.65,169740.0,3.5228,3.5325,3.4938,3.5325,169740.0
2016-07-01 09:30:00,3.64,3.68,3.64,3.67,137900.0,3.5228,3.5615,3.5228,3.5519,137900.0
2016-07-01 10:00:00,3.67,3.7,3.67,3.69,103280.0,3.5519,3.5809,3.5519,3.5712,103280.0
2016-07-01 10:30:00,3.7,3.7,3.69,3.69,21560.0,3.5809,3.5809,3.5712,3.5712,21560.0
2016-07-01 11:00:00,3.69,3.7,3.68,3.68,135920.0,3.5712,3.5809,3.5615,3.5615,135920.0
2016-07-01 11:30:00,3.68,3.69,3.68,3.69,14000.0,3.5615,3.5712,3.5615,3.5712,14000.0
2016-07-01 12:00:00,3.69,3.69,3.67,3.67,450480.0,3.5712,3.5712,3.5519,3.5519,450480.0
2016-07-01 12:30:00,3.68,3.69,3.68,3.68,80740.0,3.5615,3.5712,3.5615,3.5615,80740.0
2016-07-01 13:00:00,3.68,3.69,3.67,3.67,37680.0,3.5615,3.5712,3.5519,3.5519,37680.0
2016-07-01 13:30:00,3.66,3.67,3.66,3.67,97000.0,3.5422,3.5519,3.5422,3.5519,97000.0
2016-07-01 14:00:00,3.67,3.67,3.66,3.67,35000.0,3.5519,3.5519,3.5422,3.5519,35000.0
2016-07-01 14:30:00,3.66,3.66,3.65,3.65,401560.0,3.5422,3.5422,3.5325,3.5325,401560.0
2016-07-01 15:00:00,3.67,3.69,3.67,3.68,28780.0,3.5519,3.5712,3.5519,3.5615,28780.0
2016-07-01 15:30:00,3.68,3.68,3.66,3.67,494570.0,3.5615,3.5615,3.5422,3.5519,494570.0
2016-07-05 09:30:00,3.62,3.62,3.58,3.59,272680.0,3.5035,3.5035,3.4648,3.4744,272680.0
2016-07-05 10:00:00,3.59,3.6,3.58,3.6,24940.0,3.4744,3.4841,3.4648,3.4841,24940.0
2016-07-05 10:30:00,3.6,3.61,3.59,3.59,89100.0,3.4841,3.4938,3.4744,3.4744,89100.0
2016-07-05 11:00:00,3.59,3.6,3.58,3.6,63860.0,3.4744,3.4841,3.4648,3.4841,63860.0
2016-07-05 11:30:00,3.59,3.59,3.58,3.59,226830.0,3.4744,3.4744,3.4648,3.4744,226830.0
2016-07-05 12:00:00,3.59,3.6,3.59,3.6,11000.0,3.4744,3.4841,3.4744,3.4841,11000.0
2016-07-05 12:30:00,3.6,3.6,3.58,3.59,81810.0,3.4841,3.4841,3.4648,3.4744,81810.0
2016-07-05 13:00:00,3.59,3.59,3.57,3.57,29500.0,3.4744,3.4744,3.4551,3.4551,29500.0
2016-07-05 13:30:00,3.57,3.58,3.56,3.57,51810.0,3.4551,3.4648,3.4454,3.4551,51810.0
2016-07-05 14:00:00,3.57,3.58,3.57,3.57,76280.0,3.4551,3.4648,3.4551,3.4551,76280.0
2016-07-05 14:30:00,3.57,3.57,3.56,3.57,17500.0,3.4551,3.4551,3.4454,3.4551,17500.0
2016-07-05 15:00:00,3.58,3.58,3.57,3.58,35200.0,3.4648,3.4648,3.4551,3.4648,35200.0
2016-07-05 15:30:00,3.58,3.6,3.58,3.59,82190.0,3.4648,3.4841,3.4648,3.4744,82190.0
2016-07-06 09:30:00,3.55,3.56,3.51,3.55,289470.0,3.4357,3.4454,3.397,3.4357,289470.0
2016-07-06 10:00:00,3.54,3.58,3.54,3.54,166150.0,3.4261,3.4648,3.4261,3.4261,166150.0
2016-07-06 10:30:00,3.52,3.58,3.52,3.58,90650.0,3.4067,3.4648,3.4067,3.4648,90650.0
2016-07-06 11:00:00,3.59,3.61,3.59,3.61,164720.0,3.4744,3.4938,3.4744,3.4938,164720.0
2016-07-06 11:30:00,3.61,3.61,3.6,3.61,80000.0,3.4938,3.4938,3.4841,3.4938,80000.0
2016-07-06 12:00:00,3.62,3.64,3.62,3.64,239480.0,3.5035,3.5228,3.5035,3.5228,239480.0
2016-07-06 12:30:00,3.63,3.64,3.63,3.64,18250.0,3.5132,3.5228,3.5132,3.5228,18250.0
2016-07-06 13:00:00,3.65,3.65,3.63,3.63,300660.0,3.5325,3.5325,3.5132,3.5132,300660.0
2016-07-06 13:30:00,3.63,3.63,3.62,3.62,75220.0,3.5132,3.5132,3.5035,3.5035,75220.0
2016-07-06 14:00:00,3.63,3.63,3.61,3.63,88000.0,3.5132,3.5132,3.4938,3.5132,88000.0
2016-07-06 14:30:00,3.63,3.66,3.63,3.66,56950.0,3.5132,3.5422,3.5132,3.5422,56950.0
2016-07-06 15:00:00,3.65,3.65,3.63,3.63,59410.0,3.5325,3.5325,3.5132,3.5132,59410.0
2016-07-06 15:30:00,3.63,3.66,3.63,3.65,120900.0,3.5132,3.5422,3.5132,3.5325,120900.0
2016-07-07 09:30:00,3.65,3.7,3.65,3.7,251830.0,3.5325,3.5809,3.5325,3.5809,251830.0
2016-07-07 10:00:00,3.69,3.71,3.69,3.7,100490.0,3.5712,3.5906,3.5712,3.5809,100490.0
2016-07-07 10:30:00,3.7,3.71,3.67,3.68,117690.0,3.5809,3.5906,3.5519,3.5615,117690.0
2016-07-07 11:00:00,3.67,3.68,3.66,3.66,44750.0,3.5519,3.5615,3.5422,3.5422,44750.0
2016-07-07 11:30:00,3.66,3.67,3.65,3.66,225830.0,3.5422,3.5519,3.5325,3.5422,225830.0
2016-07-07 12:00:00,3.66,3.67,3.65,3.66,51000.0,3.5422,3.5519,3.5325,3.5422,51000.0
2016-07-07 12:30:00,3.66,3.67,3.63,3.64,199400.0,3.5422,3.5519,3.5132,3.5228,199400.0
2016-07-07 13:00:00,3.64,3.65,3.64,3.65,161000.0,3.5228,3.5325,3.5228,3.5325,161000.0
2016-07-07 13:30:00,3.65,3.66,3.64,3.65,126570.0,3.5325,3.5422,3.5228,3.5325,126570.0
2016-07-07 14:00:00,3.65,3.65,3.63,3.64,250210.0,3.5325,3.5325,3.5132,3.5228,250210.0
2016-07-07 14:30:00,3.64,3.64,3.63,3.63,59500.0,3.5228,3.5228,3.5132,3.5132,59500.0
2016-07-07 15:00:00,3.63,3.64,3.62,3.64,40000.0,3.5132,3.5228,3.5035,3.5228,40000.0
2016-07-07 15:30:00,3.65,3.66,3.65,3.65,326360.0,3.5325,3.5422,3.5325,3.5325,326360.0
2016-07-08 09:30:00,3.71,3.78,3.71,3.76,614370.0,3.5906,3.6583,3.5906,3.639,614370.0
2016-07-08 10:00:00,3.76,3.78,3.76,3.78,209720.0,3.639,3.6583,3.639,3.6583,209720.0
2016-07-08 10:30:00,3.78,3.81,3.77,3.81,351300.0,3.6583,3.6874,3.6487,3.6874,351300.0
2016-07-08 11:00:00,3.81,3.82,3.8,3.82,198090.0,3.6874,3.697,3.6777,3.697,198090.0
2016-07-08 11:30:00,3.81,3.82,3.81,3.81,115510.0,3.6874,3.697,3.6874,3.6874,115510.0
2016-07-08 12:00:00,3.81,3.81,3.8,3.8,81050.0,3.6874,3.6874,3.6777,3.6777,81050.0
2016-07-08 12:30:00,3.8,3.82,3.8,3.81,43010.0,3.6777,3.697,3.6777,3.6874,43010.0
2016-07-08 13:00:00,3.81,3.82,3.81,3.82,381080.0,3.6874,3.697,3.6874,3.697,381080.0
2016-07-08 13:30:00,3.82,3.82,3.82,3.82,61920.0,3.697,3.697,3.697,3.697,61920.0
2016-07-08 14:00:00,3.82,3.83,3.81,3.83,417590.0,3.697,3.7067,3.6874,3.7067,417590.0
2016-07-08 14:30:00,3.83,3.84,3.83,3.83,305720.0,3.7067,3.7164,3.7067,3.7067,305720.0
2016-07-08 15:00:00,3.83,3.83,3.82,3.83,232730.0,3.7067,3.7067,3.697,3.7067,232730.0
2016-07-08 15:30:00,3.82,3.83,3.82,3.83,668440.0,3.697,3.7067,3.697,3.7067,668440.0
2016-07-11 09:30:00,3.86,3.92,3.86,3.91,286200.0,3.7358,3.7938,3.7358,3.7841,286200.0
2016-07-11 10:00:00,3.9,3.91,3.88,3.89,141000.0,3.7745,3.7841,3.7551,3.7648,141000.0
2016-07-11 10:30:00,3.89,3.9,3.89,3.9,74480.0,3.7648,3.7745,3.7648,3.7745,74480.0
2016-07-11 11:00:00,3.91,3.91,3.9,3.9,136350.0,3.7841,3.7841,3.7745,3.7745,136350.0
2016-07-11 11:30:00,3.91,3.91,3.9,3.91,82600.0,3.7841,3.7841,3.7745,3.7841,82600.0
2016-07-11 12:00:00,3.91,3.91,3.9,3.91,124210.0,3.7841,3.7841,3.7745,3.7841,124210.0
2016-07-11 12:30:00,3.91,3.92,3.91,3.92,83670.0,3.7841,3.7938,3.7841,3.7938,83670.0
2016-07-11 13:00:00,3.92,3.92,3.91,3.91,11640.0,3.7938,3.7938,3.7841,3.7841,11640.0
2016-07-11 13:30:00,3.91,3.92,3.91,3.91,82150.0,3.7841,3.7938,3.7841,3.7841,82150.0
2016-07-11 14:00:00,3.91,3.91,3.9,3.91,38130.0,3.7841,3.7841,3.7745,3.7841,38130.0
2016-07-11 14:30:00,3.91,3.91,3.9,3.9,41000.0,3.7841,3.7841,3.7745,3.7745,41000.0
2016-07-11 15:00:00,3.9,3.92,3.9,3.91,195580.0,3.7745,3.7938,3.7745,3.7841,195580.0
2016-07-11 15:30:00,3.91,3.91,3.89,3.89,214830.0,3.7841,3.7841,3.7648,3.7648,214830.0
2016-07-12 09:30:00,3.95,3.99,3.95,3.98,438330.0,3.8229,3.8616,3.8229,3.8519,438330.0
2016-07-12 10:00:00,3.98,3.98,3.94,3.96,228360.0,3.8519,3.8519,3.8132,3.8325,228360.0
2016-07-12 10:30:00,3.97,3.97,3.96,3.97,90930.0,3.8422,3.8422,3.8325,3.8422,90930.0
2016-07-12 11:00:00,3.97,3.99,3.97,3.98,64360.0,3.8422,3.8616,3.8422,3.8519,64360.0
2016-07-12 11:30:00,3.98,4.0,3.98,4.0,82660.0,3.8519,3.8712,3.8519,3.8712,82660.0
2016-07-12 12:00:00,4.0,4.0,4.0,4.0,182480.0,3.8712,3.8712,3.8712,3.8712,182480.0
2016-07-12 12:30:00,4.0,4.01,3.99,3.99,52900.0,3.8712,3.8809,3.8616,3.8616,52900.0
2016-07-12 13:00:00,3.99,4.0,3.99,4.0,39750.0,3.8616,3.8712,3.8616,3.8712,39750.0
2016-07-12 13:30:00,4.0,4.0,3.99,3.99,196450.0,3.8712,3.8712,3.8616,3.8616,196450.0
2016-07-12 14:00:00,3.99,4.0,3.99,4.0,35970.0,3.8616,3.8712,3.8616,3.8712,35970.0
2016-07-12 14:30:00,4.0,4.01,3.99,4.0,436410.0,3.8712,3.8809,3.8616,3.8712,436410.0
2016-07-12 15:00:00,4.0,4.0,3.99,3.99,27000.0,3.8712,3.8712,3.8616,3.8616,27000.0
2016-07-12 15:30:00,3.99,3.99,3.98,3.99,88400.0,3.8616,3.8616,3.8519,3.8616,88400.0
2016-07-13 09:30:00,4.01,4.03,3.99,4.0,91270.0,3.8809,3.9003,3.8616,3.8712,91270.0
2016-07-13 10:00:00,4.01,4.02,4.01,4.01,57190.0,3.8809,3.8906,3.8809,3.8809,57190.0
2016-07-13 10:30:00,4.01,4.03,4.0,4.03,36370.0,3.8809,3.9003,3.8712,3.9003,36370.0
2016-07-13 11:00:00,4.03,4.03,4.01,4.02,30770.0,3.9003,3.9003,3.8809,3.8906,30770.0
2016-07-13 11:30:00,4.01,4.01,3.99,4.0,158710.0,3.8809,3.8809,3.8616,3.8712,158710.0
2016-07-13 12:00:00,4.0,4.01,4.0,4.0,53800.0,3.8712,3.8809,3.8712,3.8712,53800.0
2016-07-13 12:30:00,4.0,4.01,4.0,4.01,15000.0,3.8712,3.8809,3.8712,3.8809,15000.0
2016-07-13 13:00:00,4.01,4.02,4.01,4.01,39000.0,3.8809,3.8906,3.8809,3.8809,39000.0
2016-07-13 13:30:00,4.01,4.02,4.0,4.01,128180.0,3.8809,3.8906,3.8712,3.8809,128180.0
2016-07-13 14:00:00,4.01,4.02,4.01,4.02,71680.0,3.8809,3.8906,3.8809,3.8906,71680.0
2016-07-13 14:30:00,4.02,4.02,4.01,4.01,47760.0,3.8906,3.8906,3.8809,3.8809,47760.0
2016-07-13 15:00:00,4.01,4.01,4.0,4.0,24500.0,3.8809,3.8809,3.8712,3.8712,24500.0
2016-07-13 15:30:00,4.01,4.01,4.0,4.0,121870.0,3.8809,3.8809,3.8712,3.8712,121870.0
2016-07-14 09:30:00,4.06,4.06,4.04,4.06,574580.0,3.9293,3.9293,3.91,3.9293,574580.0
2016-07-14 10:00:00,4.06,4.09,4.06,4.09,138000.0,3.9293,3.9584,3.9293,3.9584,138000.0
2016-07-14 10:30:00,4.08,4.1,4.07,4.07,69790.0,3.9487,3.968,3.939,3.939,69790.0
2016-07-14 11:00:00,4.08,4.09,4.08,4.08,40200.0,3.9487,3.9584,3.9487,3.9487,40200.0
2016-07-14 11:30:00,4.07,4.08,4.07,4.07,9600.0,3.939,3.9487,3.939,3.939,9600.0
2016-07-14 12:00:00,4.08,4.08,4.07,4.07,47170.0,3.9487,3.9487,3.939,3.939,47170.0
2016-07-14 12:30:00,4.07,4.08,4.07,4.08,58880.0,3.939,3.9487,3.939,3.9487,58880.0
2016-07-14 13:00:00,4.07,4.07,4.05,4.05,15360.0,3.939,3.939,3.9196,3.9196,15360.0
2016-07-14 13:30:00,4.06,4.07,4.06,4.07,42000.0,3.9293,3.939,3.9293,3.939,42000.0
2016-07-14 14:00:00,4.07,4.08,4.07,4.08,16400.0,3.939,3.9487,3.939,3.9487,16400.0
2016-07-14 14:30:00,4.08,4.09,4.08,4.09,24500.0,3.9487,3.9584,3.9487,3.9584,24500.0
2016-07-14 15:00:00,4.08,4.1,4.08,4.1,28140.0,3.9487,3.968,3.9487,3.968,28140.0
2016-07-14 15:30:00,4.09,4.09,4.08,4.08,74190.0,3.9584,3.9584,3.9487,3.9487,74190.0
2016-07-15 09:30:00,4.1,4.11,4.07,4.07,236080.0,3.968,3.9777,3.939,3.939,236080.0
2016-07-15 10:00:00,4.07,4.08,4.06,4.06,201360.0,3.939,3.9487,3.9293,3.9293,201360.0
2016-07-15 10:30:00,4.06,4.07,4.06,4.07,19500.0,3.9293,3.939,3.9293,3.939,19500.0
2016-07-15 11:00:00,4.07,4.08,4.05,4.06,136500.0,3.939,3.9487,3.9196,3.9293,136500.0
2016-07-15 11:30:00,4.05,4.05,4.04,4.04,20550.0,3.9196,3.9196,3.91,3.91,20550.0
2016-07-15 12:00:00,4.04,4.05,4.04,4.05,47970.0,3.91,3.9196,3.91,3.9196,47970.0
2016-07-15 12:30:00,4.04,4.04,4.03,4.04,32000.0,3.91,3.91,3.9003,3.91,32000.0
2016-07-15 13:00:00,4.04,4.05,4.04,4.05,12000.0,3.91,3.9196,3.91,3.9196,12000.0
2016-07-15 13:30:00,4.05,4.06,4.05,4.06,17030.0,3.9196,3.9293,3.9196,3.9293,17030.0
2016-07-15 14:00:00,4.05,4.05,4.05,4.05,10580.0,3.9196,3.9196,3.9196,3.9196,10580.0
2016-07-15 14:30:00,4.06,4.06,4.05,4.06,10730.0,3.9293,3.9293,3.9196,3.9293,10730.0
2016-07-15 15:00:00,4.06,4.06,4.05,4.06,36500.0,3.9293,3.9293,3.9196,3.9293,36500.0
2016-07-15 15:30:00,4.06,4.07,4.06,4.06,103510.0,3.9293,3.939,3.9293,3.9293,103510.0
2016-07-18 09:30:00,4.07,4.1,4.07,4.1,115040.0,3.939,3.968,3.939,3.968,115040.0
2016-07-18 10:00:00,4.11,4.13,4.11,4.13,153960.0,3.9777,3.9971,3.9777,3.9971,153960.0
2016-07-18 10:30:00,4.14,4.15,4.13,4.14,121000.0,4.0067,4.0164,3.9971,4.0067,121000.0
2016-07-18 11:00:00,4.15,4.15,4.14,4.15,115950.0,4.0164,4.0164,4.0067,4.0164,115950.0
2016-07-18 11:30:00,4.14,4.15,4.14,4.15,82280.0,4.0067,4.0164,4.0067,4.0164,82280.0
2016-07-18 12:00:00,4.14,4.14,4.13,4.14,52260.0,4.0067,4.0067,3.9971,4.0067,52260.0
2016-07-18 12:30:00,4.13,4.13,4.13,4.13,29990.0,3.9971,3.9971,3.9971,3.9971,29990.0
2016-07-18 13:00:00,4.14,4.14,4.13,4.14,87700.0,4.0067,4.0067,3.9971,4.0067,87700.0
2016-07-18 13:30:00,4.14,4.15,4.14,4.15,81630.0,4.0067,4.0164,4.0067,4.0164,81630.0
2016-07-18 14:00:00,4.15,4.15,4.14,4.14,87010.0,4.0164,4.0164,4.0067,4.0067,87010.0
2016-07-18 14:30:00,4.15,4.15,4.15,4.15,46120.0,4.0164,4.0164,4.0164,4.0164,46120.0
2016-07-18 15:00:00,4.15,4.15,4.14,4.15,105770.0,4.0164,4.0164,4.0067,4.0164,105770.0
2016-07-18 15:30:00,4.15,4.15,4.14,4.14,140100.0,4.0164,4.0164,4.0067,4.0067,140100.0
2016-07-19 09:30:00,4.12,4.14,4.1,4.11,162480.0,3.9874,4.0067,3.968,3.9777,162480.0
2016-07-19 10:00:00,4.11,4.13,4.11,4.13,11310.0,3.9777,3.9971,3.9777,3.9971,11310.0
2016-07-19 10:30:00,4.14,4.14,4.13,4.13,4000.0,4.0067,4.0067,3.9971,3.9971,4000.0
2016-07-19 11:00:00,4.14,4.14,4.13,4.13,89940.0,4.0067,4.0067,3.9971,3.9971,89940.0
2016-07-19 11:30:00,4.12,4.12,4.11,4.12,69010.0,3.9874,3.9874,3.9777,3.9874,69010.0
2016-07-19 12:00:00,4.12,4.12,4.11,4.12,41500.0,3.9874,3.9874,3.9777,3.9874,41500.0
2016-07-19 12:30:00,4.12,4.12,4.12,4.12,4000.0,3.9874,3.9874,3.9874,3.9874,4000.0
2016-07-19 13:00:00,4.12,4.12,4.11,4.11,24600.0,3.9874,3.9874,3.9777,3.9777,24600.0
2016-07-19 13:30:00,4.11,4.12,4.11,4.11,47200.0,3.9777,3.9874,3.9777,3.9777,47200.0
2016-07-19 14:00:00,4.12,4.12,4.12,4.12,24000.0,3.9874,3.9874,3.9874,3.9874,24000.0
2016-07-19 14:30:00,4.11,4.11,4.11,4.11,1000.0,3.9777,3.9777,3.9777,3.9777,1000.0
2016-07-19 15:00:00,4.12,4.12,4.11,4.11,32940.0,3.9874,3.9874,3.9777,3.9777,32940.0
2016-07-19 15:30:00,4.12,4.12,4.11,4.12,64000.0,3.9874,3.9874,3.9777,3.9874,64000.0
2016-07-20 09:30:00,4.19,4.23,4.19,4.23,252160.0,4.0551,4.0938,4.0551,4.0938,252160.0
2016-07-20 10:00:00,4.23,4.25,4.23,4.25,190080.0,4.0938,4.1132,4.0938,4.1132,190080.0
2016-07-20 10:30:00,4.24,4.27,4.24,4.27,120530.0,4.1035,4.1326,4.1035,4.1326,120530.0
2016-07-20 11:00:00,4.27,4.28,4.26,4.28,98510.0,4.1326,4.1422,4.1229,4.1422,98510.0
2016-07-20 11:30:00,4.28,4.28,4.27,4.28,227030.0,4.1422,4.1422,4.1326,4.1422,227030.0
2016-07-20 12:00:00,4.28,4.28,4.27,4.27,108980.0,4.1422,4.1422,4.1326,4.1326,108980.0
2016-07-20 12:30:00,4.27,4.27,4.27,4.27,14300.0,4.1326,4.1326,4.1326,4.1326,14300.0
2016-07-20 13:00:00,4.28,4.29,4.28,4.29,68050.0,4.1422,4.1519,4.1422,4.1519,68050.0
2016-07-20 13:30:00,4.29,4.29,4.29,4.29,126900.0,4.1519,4.1519,4.1519,4.1519,126900.0
2016-07-20 14:00:00,4.29,4.3,4.29,4.29,97870.0,4.1519,4.1616,4.1519,4.1519,97870.0
2016-07-20 14:30:00,4.29,4.29,4.28,4.28,75390.0,4.1519,4.1519,4.1422,4.1422,75390.0
2016-07-20 15:00:00,4.28,4.28,4.27,4.28,105250.0,4.1422,4.1422,4.1326,4.1422,105250.0
2016-07-20 15:30:00,4.28,4.29,4.28,4.28,275770.0,4.1422,4.1519,4.1422,4.1422,275770.0
2016-07-21 09:30:00,4.28,4.29,4.27,4.28,48540.0,4.1422,4.1519,4.1326,4.1422,48540.0
2016-07-21 10:00:00,4.27,4.28,4.26,4.26,61500.0,4.1326,4.1422,4.1229,4.1229,61500.0
2016-07-21 10:30:00,4.26,4.27,4.26,4.27,36000.0,4.1229,4.1326,4.1229,4.1326,36000.0
2016-07-21 11:00:00,4.27,4.27,4.26,4.27,57330.0,4.1326,4.1326,4.1229,4.1326,57330.0
2016-07-21 11:30:00,4.25,4.25,4.23,4.23,146740.0,4.1132,4.1132,4.0938,4.0938,146740.0
2016-07-21 12:00:00,4.24,4.24,4.22,4.24,37780.0,4.1035,4.1035,4.0842,4.1035,37780.0
2016-07-21 12:30:00,4.23,4.24,4.22,4.23,40050.0,4.0938,4.1035,4.0842,4.0938,40050.0
2016-07-21 13:00:00,4.23,4.23,4.22,4.23,64500.0,4.0938,4.0938,4.0842,4.0938,64500.0
2016-07-21 13:30:00,4.23,4.23,4.21,4.21,157190.0,4.0938,4.0938,4.0745,4.0745,157190.0
2016-07-21 14:00:00,4.21,4.22,4.2,4.2,89890.0,4.0745,4.0842,4.0648,4.0648,89890.0
2016-07-21 14:30:00,4.2,4.2,4.19,4.2,44040.0,4.0648,4.0648,4.0551,4.0648,44040.0
2016-07-21 15:00:00,4.2,4.2,4.18,4.2,70500.0,4.0648,4.0648,4.0455,4.0648,70500.0
2016-07-21 15:30:00,4.2,4.21,4.2,4.21,204470.0,4.0648,4.0745,4.0648,4.0745,204470.0
2016-07-22 09:30:00,4.2,4.21,4.18,4.21,108830.0,4.0648,4.0745,4.0455,4.0745,108830.0
2016-07-22 10:00:00,4.21,4.25,4.21,4.24,123000.0,4.0745,4.1132,4.0745,4.1035,123000.0
2016-07-22 10:30:00,4.23,4.26,4.23,4.26,103550.0,4.0938,4.1229,4.0938,4.1229,103550.0
2016-07-22 11:00:00,4.25,4.25,4.24,4.25,34490.0,4.1132,4.1132,4.1035,4.1132,34490.0
2016-07-22 11:30:00,4.25,4.27,4.25,4.27,120500.0,4.1132,4.1326,4.1132,4.1326,120500.0
2016-07-22 12:00:00,4.28,4.28,4.27,4.28,63120.0,4.1422,4.1422,4.1326,4.1422,63120.0
2016-07-22 12:30:00,4.28,4.28,4.27,4.27,23000.0,4.1422,4.1422,4.1326,4.1326,23000.0
2016-07-22 13:00:00,4.26,4.27,4.26,4.27,44500.0,4.1229,4.1326,4.1229,4.1326,44500.0
2016-07-22 13:30:00,4.27,4.27,4.26,4.26,38000.0,4.1326,4.1326,4.1229,4.1229,38000.0
2016-07-22 14:00:00,4.26,4.27,4.26,4.27,13450.0,4.1229,4.1326,4.1229,4.1326,13450.0
2016-07-22 14:30:00,4.26,4.27,4.26,4.27,35500.0,4.1229,4.1326,4.1229,4.1326,35500.0
2016-07-22 15:00:00,4.27,4.28,4.26,4.27,81850.0,4.1326,4.1422,4.1229,4.1326,81850.0
2016-07-22 15:30:00,4.28,4.28,4.27,4.28,106830.0,4.1422,4.1422,4.1326,4.1422,106830.0
2016-07-25 09:30:00,4.26,4.28,4.26,4.27,70000.0,4.1229,4.1422,4.1229,4.1326,70000.0
2016-07-25 10:00:00,4.26,4.27,4.25,4.26,41620.0,4.1229,4.1326,4.1132,4.1229,41620.0
2016-07-25 10:30:00,4.26,4.26,4.25,4.25,61860.0,4.1229,4.1229,4.1132,4.1132,61860.0
2016-07-25 11:00:00,4.25,4.25,4.24,4.25,65090.0,4.1132,4.1132,4.1035,4.1132,65090.0
2016-07-25 11:30:00,4.25,4.25,4.24,4.24,21500.0,4.1132,4.1132,4.1035,4.1035,21500.0
2016-07-25 12:00:00,4.25,4.25,4.24,4.24,12000.0,4.1132,4.1132,4.1035,4.1035,12000.0
2016-07-25 12:30:00,4.23,4.24,4.23,4.24,28000.0,4.0938,4.1035,4.0938,4.1035,28000.0
2016-07-25 13:00:00,4.24,4.24,4.23,4.24,17020.0,4.1035,4.1035,4.0938,4.1035,17020.0
2016-07-25 13:30:00,4.24,4.24,4.24,4.24,2800.0,4.1035,4.1035,4.1035,4.1035,2800.0
2016-07-25 14:00:00,4.24,4.24,4.23,4.23,41280.0,4.1035,4.1035,4.0938,4.0938,41280.0
2016-07-25 14:30:00,4.24,4.24,4.23,4.24,17800.0,4.1035,4.1035,4.0938,4.1035,17800.0
2016-07-25 15:00:00,4.23,4.23,4.23,4.23,6000.0,4.0938,4.0938,4.0938,4.0938,6000.0
2016-07-25 15:30:00,4.24,4.26,4.23,4.26,68950.0,4.1035,4.1229,4.0938,4.1229,68950.0
2016-07-26 09:30:00,4.28,4.33,4.28,4.33,145880.0,4.1422,4.1906,4.1422,4.1906,145880.0
2016-07-26 10:00:00,4.33,4.33,4.31,4.32,163110.0,4.1906,4.1906,4.1713,4.1809,163110.0
2016-07-26 10:30:00,4.31,4.31,4.25,4.25,82760.0,4.1713,4.1713,4.1132,4.1132,82760.0
2016-07-26 11:00:00,4.24,4.25,4.23,4.25,77520.0,4.1035,4.1132,4.0938,4.1132,77520.0
2016-07-26 11:30:00,4.26,4.27,4.25,4.27,104640.0,4.1229,4.1326,4.1132,4.1326,104640.0
2016-07-26 12:00:00,4.27,4.29,4.27,4.29,39000.0,4.1326,4.1519,4.1326,4.1519,39000.0
2016-07-26 12:30:00,4.28,4.29,4.28,4.28,60040.0,4.1422,4.1519,4.1422,4.1422,60040.0
2016-07-26 13:00:00,4.28,4.28,4.25,4.25,59130.0,4.1422,4.1422,4.1132,4.1132,59130.0
2016-07-26 13:30:00,4.25,4.26,4.25,4.25,25350.0,4.1132,4.1229,4.1132,4.1132,25350.0
2016-07-26 14:00:00,4.26,4.28,4.24,4.28,59500.0,4.1229,4.1422,4.1035,4.1422,59500.0
2016-07-26 14:30:00,4.28,4.29,4.28,4.28,39000.0,4.1422,4.1519,4.1422,4.1422,39000.0
2016-07-26 15:00:00,4.28,4.29,4.27,4.28,36500.0,4.1422,4.1519,4.1326,4.1422,36500.0
2016-07-26 15:30:00,4.28,4.3,4.28,4.29,60990.0,4.1422,4.1616,4.1422,4.1519,60990.0
2016-07-27 09:30:00,4.43,4.45,4.39,4.4,461710.0,4.2874,4.3068,4.2487,4.2584,461710.0
2016-07-27 10:00:00,4.4,4.41,4.38,4.38,125100.0,4.2584,4.2681,4.239,4.239,125100.0
2016-07-27 10:30:00,4.38,4.39,4.37,4.39,22250.0,4.239,4.2487,4.2293,4.2487,22250.0
2016-07-27 11:00:00,4.37,4.38,4.37,4.38,25600.0,4.2293,4.239,4.2293,4.239,25600.0
2016-07-27 11:30:00,4.36,4.37,4.35,4.35,23000.0,4.2197,4.2293,4.21,4.21,23000.0
2016-07-27 12:00:00,4.35,4.36,4.35,4.35,29000.0,4.21,4.2197,4.21,4.21,29000.0
2016-07-27 12:30:00,4.35,4.36,4.35,4.36,111790.0,4.21,4.2197,4.21,4.2197,111790.0
2016-07-27 13:00:00,4.35,4.36,4.35,4.36,28000.0,4.21,4.2197,4.21,4.2197,28000.0
2016-07-27 13:30:00,4.36,4.38,4.36,4.38,107390.0,4.2197,4.239,4.2197,4.239,107390.0
2016-07-27 14:00:00,4.37,4.41,4.34,4.4,308390.0,4.2293,4.2681,4.2003,4.2584,308390.0
2016-07-27 14:30:00,4.39,4.41,4.39,4.41,74180.0,4.2487,4.2681,4.2487,4.2681,74180.0
2016-07-27 15:00:00,4.41,4.43,4.41,4.42,173100.0,4.2681,4.2874,4.2681,4.2777,173100.0
2016-07-27 15:30:00,4.42,4.43,4.38,4.39,98700.0,4.2777,4.2874,4.239,4.2487,98700.0
2016-07-28 09:30:00,4.43,4.44,4.39,4.43,269630.0,4.2874,4.2971,4.2487,4.2874,269630.0
2016-07-28 10:00:00,4.43,4.44,4.4,4.4,89940.0,4.2874,4.2971,4.2584,4.2584,89940.0
2016-07-28 10:30:00,4.4,4.4,4.38,4.39,85000.0,4.2584,4.2584,4.239,4.2487,85000.0
2016-07-28 11:00:00,4.38,4.38,4.37,4.38,149710.0,4.239,4.239,4.2293,4.239,149710.0
2016-07-28 11:30:00,4.37,4.38,4.36,4.37,28000.0,4.2293,4.239,4.2197,4.2293,28000.0
2016-07-28 12:00:00,4.37,4.38,4.36,4.37,29500.0,4.2293,4.239,4.2197,4.2293,29500.0
2016-07-28 12:30:00,4.36,4.37,4.36,4.37,273140.0,4.2197,4.2293,4.2197,4.2293,273140.0
2016-07-28 13:00:00,4.37,4.39,4.37,4.39,94950.0,4.2293,4.2487,4.2293,4.2487,94950.0
2016-07-28 13:30:00,4.39,4.4,4.39,4.4,51710.0,4.2487,4.2584,4.2487,4.2584,51710.0
2016-07-28 14:00:00,4.41,4.41,4.4,4.41,67980.0,4.2681,4.2681,4.2584,4.2681,67980.0
2016-07-28 14:30:00,4.4,4.41,4.4,4.4,144350.0,4.2584,4.2681,4.2584,4.2584,144350.0
2016-07-28 15:00:00,4.4,4.41,4.4,4.41,60570.0,4.2584,4.2681,4.2584,4.2681,60570.0
2016-07-28 15:30:00,4.41,4.43,4.41,4.42,408350.0,4.2681,4.2874,4.2681,4.2777,408350.0
2016-07-29 09:30:00,4.47,4.47,4.44,4.44,107330.0,4.3261,4.3261,4.2971,4.2971,107330.0
2016-07-29 10:00:00,4.44,4.44,4.42,4.44,170420.0,4.2971,4.2971,4.2777,4.2971,170420.0
2016-07-29 10:30:00,4.45,4.47,4.45,4.47,143160.0,4.3068,4.3261,4.3068,4.3261,143160.0
2016-07-29 11:00:00,4.47,4.48,4.47,4.47,121280.0,4.3261,4.3358,4.3261,4.3261,121280.0
2016-07-29 11:30:00,4.48,4.49,4.47,4.48,67000.0,4.3358,4.3455,4.3261,4.3358,67000.0
2016-07-29 12:00:00,4.49,4.49,4.48,4.48,10100.0,4.3455,4.3455,4.3358,4.3358,10100.0
2016-07-29 12:30:00,4.47,4.47,4.46,4.46,63470.0,4.3261,4.3261,4.3164,4.3164,63470.0
2016-07-29 13:00:00,4.45,4.47,4.45,4.47,72990.0,4.3068,4.3261,4.3068,4.3261,72990.0
2016-07-29 13:30:00,4.48,4.48,4.47,4.47,37000.0,4.3358,4.3358,4.3261,4.3261,37000.0
2016-07-29 14:00:00,4.48,4.48,4.47,4.48,43660.0,4.3358,4.3358,4.3261,4.3358,43660.0
2016-07-29 14:30:00,4.46,4.47,4.46,4.46,29000.0,4.3164,4.3261,4.3164,4.3164,29000.0
2016-07-29 15:00:00,4.46,4.46,4.45,4.45,54960.0,4.3164,4.3164,4.3068,4.3068,54960.0
2016-07-29 15:30:00,4.45,4.48,4.45,4.45,234900.0,4.3068,4.3358,4.3068,4.3068,234900.0
2016-08-01 09:30:00,4.46,4.46,4.44,4.46,138110.0,4.3164,4.3164,4.2971,4.3164,138110.0
2016-08-01 10:00:00,4.46,4.48,4.45,4.48,124420.0,4.3164,4.3358,4.3068,4.3358,124420.0
2016-08-01 10:30:00,4.47,4.49,4.47,4.49,133960.0,4.3261,4.3455,4.3261,4.3455,133960.0
2016-08-01 11:00:00,4.49,4.51,4.48,4.5,48260.0,4.3455,4.3648,4.3358,4.3552,48260.0
2016-08-01 11:30:00,4.5,4.5,4.48,4.48,58180.0,4.3552,4.3552,4.3358,4.3358,58180.0
2016-08-01 12:00:00,4.48,4.48,4.44,4.44,43190.0,4.3358,4.3358,4.2971,4.2971,43190.0
2016-08-01 12:30:00,4.45,4.46,4.45,4.46,41000.0,4.3068,4.3164,4.3068,4.3164,41000.0
2016-08-01 13:00:00,4.46,4.47,4.45,4.47,40330.0,4.3164,4.3261,4.3068,4.3261,40330.0
2016-08-01 13:30:00,4.47,4.47,4.45,4.45,60600.0,4.3261,4.3261,4.3068,4.3068,60600.0
2016-08-01 14:00:00,4.47,4.47,4.46,4.46,33130.0,4.3261,4.3261,4.3164,4.3164,33130.0
2016-08-01 14:30:00,4.46,4.48,4.46,4.48,53260.0,4.3164,4.3358,4.3164,4.3358,53260.0
2016-08-01 15:00:00,4.48,4.48,4.46,4.46,78820.0,4.3358,4.3358,4.3164,4.3164,78820.0
2016-08-01 15:30:00,4.46,4.48,4.46,4.48,87830.0,4.3164,4.3358,4.3164,4.3358,87830.0
2016-08-02 09:30:00,4.45,4.48,4.44,4.45,59000.0,4.3068,4.3358,4.2971,4.3068,59000.0
2016-08-02 10:00:00,4.43,4.43,4.41,4.42,103020.0,4.2874,4.2874,4.2681,4.2777,103020.0
2016-08-02 10:30:00,4.42,4.42,4.36,4.36,143460.0,4.2777,4.2777,4.2197,4.2197,143460.0
2016-08-02 11:00:00,4.36,4.37,4.36,4.37,87080.0,4.2197,4.2293,4.2197,4.2293,87080.0
2016-08-02 11:30:00,4.37,4.37,4.36,4.37,70500.0,4.2293,4.2293,4.2197,4.2293,70500.0
2016-08-02 12:00:00,4.37,4.37,4.37,4.37,21160.0,4.2293,4.2293,4.2293,4.2293,21160.0
2016-08-02 12:30:00,4.36,4.37,4.34,4.34,13600.0,4.2197,4.2293,4.2003,4.2003,13600.0
2016-08-02 13:00:00,4.35,4.35,4.32,4.32,45590.0,4.21,4.21,4.1809,4.1809,45590.0
2016-08-02 13:30:00,4.33,4.33,4.33,4.33,15000.0,4.1906,4.1906,4.1906,4.1906,15000.0
2016-08-02 14:00:00,4.35,4.37,4.34,4.37,23000.0,4.21,4.2293,4.2003,4.2293,23000.0
2016-08-02 14:30:00,4.37,4.38,4.36,4.36,145320.0,4.2293,4.239,4.2197,4.2197,145320.0
2016-08-02 15:00:00,4.37,4.37,4.36,4.37,45700.0,4.2293,4.2293,4.2197,4.2293,45700.0
2016-08-02 15:30:00,4.37,4.39,4.36,4.38,214730.0,4.2293,4.2487,4.2197,4.239,214730.0
2016-08-03 09:30:00,4.36,4.4,4.36,4.39,204680.0,4.2197,4.2584,4.2197,4.2487,204680.0
2016-08-03 10:00:00,4.39,4.4,4.38,4.4,143180.0,4.2487,4.2584,4.239,4.2584,143180.0
2016-08-03 10:30:00,4.39,4.39,4.38,4.38,49000.0,4.2487,4.2487,4.239,4.239,49000.0
2016-08-03 11:00:00,4.38,4.39,4.38,4.39,10100.0,4.239,4.2487,4.239,4.2487,10100.0
2016-08-03 11:30:00,4.39,4.39,4.38,4.39,22800.0,4.2487,4.2487,4.239,4.2487,22800.0
2016-08-03 12:00:00,4.39,4.39,4.38,4.38,66000.0,4.2487,4.2487,4.239,4.239,66000.0
2016-08-03 12:30:00,4.38,4.39,4.38,4.38,60760.0,4.239,4.2487,4.239,4.239,60760.0
2016-08-03 13:00:00,4.39,4.39,4.39,4.39,2000.0,4.2487,4.2487,4.2487,4.2487,2000.0
2016-08-03 13:30:00,4.39,4.39,4.39,4.39,10560.0,4.2487,4.2487,4.2487,4.2487,10560.0
2016-08-03 14:00:00,4.39,4.39,4.39,4.39,49630.0,4.2487,4.2487,4.2487,4.2487,49630.0
2016-08-03 14:30:00,4.39,4.39,4.39,4.39,10270.0,4.2487,4.2487,4.2487,4.2487,10270.0
2016-08-03 15:00:00,4.39,4.41,4.39,4.4,34200.0,4.2487,4.2681,4.2487,4.2584,34200.0
2016-08-03 15:30:00,4.4,4.42,4.4,4.42,83410.0,4.2584,4.2777,4.2584,4.2777,83410.0
2016-08-04 09:30:00,4.43,4.47,4.43,4.44,215110.0,4.2874,4.3261,4.2874,4.2971,215110.0
2016-08-04 10:00:00,4.44,4.44,4.42,4.43,182270.0,4.2971,4.2971,4.2777,4.2874,182270.0
2016-08-04 10:30:00,4.44,4.46,4.44,4.46,93790.0,4.2971,4.3164,4.2971,4.3164,93790.0
2016-08-04 11:00:00,4.47,4.48,4.47,4.47,37500.0,4.3261,4.3358,4.3261,4.3261,37500.0
2016-08-04 11:30:00,4.47,4.49,4.47,4.49,54500.0,4.3261,4.3455,4.3261,4.3455,54500.0
2016-08-04 12:00:00,4.49,4.5,4.49,4.49,275340.0,4.3455,4.3552,4.3455,4.3455,275340.0
2016-08-04 12:30:00,4.49,4.49,4.48,4.49,9870.0,4.3455,4.3455,4.3358,4.3455,9870.0
2016-08-04 13:00:00,4.48,4.48,4.48,4.48,52000.0,4.3358,4.3358,4.3358,4.3358,52000.0
2016-08-04 13:30:00,4.48,4.49,4.48,4.48,281000.0,4.3358,4.3455,4.3358,4.3358,281000.0
2016-08-04 14:00:00,4.49,4.49,4.47,4.47,105000.0,4.3455,4.3455,4.3261,4.3261,105000.0
2016-08-04 14:30:00,4.48,4.49,4.48,4.49,23070.0,4.3358,4.3455,4.3358,4.3455,23070.0
2016-08-04 15:00:00,4.49,4.49,4.49,4.49,30000.0,4.3455,4.3455,4.3455,4.3455,30000.0
2016-08-04 15:30:00,4.49,4.5,4.48,4.49,189250.0,4.3455,4.3552,4.3358,4.3455,189250.0
2016-08-05 09:30:00,4.54,4.58,4.5,4.58,87960.0,4.3939,4.4326,4.3552,4.4326,87960.0
2016-08-05 10:00:00,4.6,4.61,4.6,4.6,134720.0,4.4519,4.4616,4.4519,4.4519,134720.0
2016-08-05 10:30:00,4.6,4.6,4.59,4.6,41940.0,4.4519,4.4519,4.4423,4.4519,41940.0
2016-08-05 11:00:00,4.62,4.62,4.61,4.61,85160.0,4.4713,4.4713,4.4616,4.4616,85160.0
2016-08-05 11:30:00,4.62,4.62,4.61,4.62,63520.0,4.4713,4.4713,4.4616,4.4713,63520.0
2016-08-05 12:00:00,4.61,4.63,4.61,4.63,81580.0,4.4616,4.481,4.4616,4.481,81580.0
2016-08-05 12:30:00,4.63,4.63,4.62,4.62,36050.0,4.481,4.481,4.4713,4.4713,36050.0
2016-08-05 13:00:00,4.62,4.63,4.62,4.62,43660.0,4.4713,4.481,4.4713,4.4713,43660.0
2016-08-05 13:30:00,4.62,4.63,4.62,4.63,45160.0,4.4713,4.481,4.4713,4.481,45160.0
2016-08-05 14:00:00,4.63,4.63,4.62,4.62,97000.0,4.481,4.481,4.4713,4.4713,97000.0
2016-08-05 14:30:00,4.62,4.62,4.61,4.62,43550.0,4.4713,4.4713,4.4616,4.4713,43550.0
2016-08-05 15:00:00,4.62,4.63,4.62,4.62,22000.0,4.4713,4.481,4.4713,4.4713,22000.0
2016-08-05 15:30:00,4.62,4.63,4.61,4.62,159920.0,4.4713,4.481,4.4616,4.4713,159920.0
2016-08-08 09:30:00,4.64,4.66,4.62,4.63,183780.0,4.4906,4.51,4.4713,4.481,183780.0
2016-08-08 10:00:00,4.62,4.62,4.6,4.6,34890.0,4.4713,4.4713,4.4519,4.4519,34890.0
2016-08-08 10:30:00,4.61,4.62,4.61,4.62,27500.0,4.4616,4.4713,4.4616,4.4713,27500.0
2016-08-08 11:00:00,4.62,4.63,4.61,4.62,48850.0,4.4713,4.481,4.4616,4.4713,48850.0
2016-08-08 11:30:00,4.62,4.62,4.61,4.62,46500.0,4.4713,4.4713,4.4616,4.4713,46500.0
2016-08-08 12:00:00,4.61,4.61,4.61,4.61,19000.0,4.4616,4.4616,4.4616,4.4616,19000.0
2016-08-08 12:30:00,4.61,4.62,4.61,4.61,12030.0,4.4616,4.4713,4.4616,4.4616,12030.0
2016-08-08 13:00:00,4.6,4.61,4.6,4.61,41000.0,4.4519,4.4616,4.4519,4.4616,41000.0
2016-08-08 13:30:00,4.62,4.62,4.61,4.61,10720.0,4.4713,4.4713,4.4616,4.4616,10720.0
2016-08-08 14:00:00,4.61,4.61,4.6,4.6,39620.0,4.4616,4.4616,4.4519,4.4519,39620.0
2016-08-08 14:30:00,4.6,4.61,4.6,4.61,34980.0,4.4519,4.4616,4.4519,4.4616,34980.0
2016-08-08 15:00:00,4.61,4.61,4.61,4.61,2000.0,4.4616,4.4616,4.4616,4.4616,2000.0
2016-08-08 15:30:00,4.62,4.63,4.61,4.63,80340.0,4.4713,4.481,4.4616,4.481,80340.0
2016-08-09 09:30:00,4.65,4.67,4.63,4.65,180840.0,4.5003,4.5197,4.481,4.5003,180840.0
2016-08-09 10:00:00,4.65,4.66,4.65,4.66,59150.0,4.5003,4.51,4.5003,4.51,59150.0
2016-08-09 10:30:00,4.66,4.68,4.66,4.67,350600.0,4.51,4.5294,4.51,4.5197,350600.0
2016-08-09 11:00:00,4.68,4.69,4.67,4.68,32130.0,4.5294,4.539,4.5197,4.5294,32130.0
2016-08-09 11:30:00,4.68,4.68,4.67,4.67,55890.0,4.5294,4.5294,4.5197,4.5197,55890.0
2016-08-09 12:00:00,4.68,4.69,4.67,4.67,17110.0,4.5294,4.539,4.5197,4.5197,17110.0
2016-08-09 12:30:00,4.65,4.66,4.65,4.66,9570.0,4.5003,4.51,4.5003,4.51,9570.0
2016-08-09 13:00:00,4.66,4.67,4.66,4.66,25940.0,4.51,4.5197,4.51,4.51,25940.0
2016-08-09 13:30:00,4.66,4.67,4.65,4.65,21750.0,4.51,4.5197,4.5003,4.5003,21750.0
2016-08-09 14:00:00,4.66,4.67,4.65,4.66,62000.0,4.51,4.5197,4.5003,4.51,62000.0
2016-08-09 14:30:00,4.65,4.65,4.64,4.65,68010.0,4.5003,4.5003,4.4906,4.5003,68010.0
2016-08-09 15:00:00,4.66,4.66,4.65,4.65,34660.0,4.51,4.51,4.5003,4.5003,34660.0
2016-08-09 15:30:00,4.66,4.66,4.65,4.65,63960.0,4.51,4.51,4.5003,4.5003,63960.0
2016-08-10 09:30:00,4.66,4.66,4.64,4.65,52880.0,4.51,4.51,4.4906,4.5003,52880.0
2016-08-10 10:00:00,4.64,4.65,4.64,4.64,64590.0,4.4906,4.5003,4.4906,4.4906,64590.0
2016-08-10 10:30:00,4.64,4.64,4.63,4.63,32600.0,4.4906,4.4906,4.481,4.481,32600.0
2016-08-10 11:00:00,4.64,4.64,4.6,4.6,259850.0,4.4906,4.4906,4.4519,4.4519,259850.0
2016-08-10 11:30:00,4.59,4.6,4.59,4.6,108670.0,4.4423,4.4519,4.4423,4.4519,108670.0
2016-08-10 12:00:00,4.61,4.62,4.61,4.61,16000.0,4.4616,4.4713,4.4616,4.4616,16000.0
2016-08-10 12:30:00,4.62,4.63,4.62,4.63,4800.0,4.4713,4.481,4.4713,4.481,4800.0
2016-08-10 13:00:00,4.63,4.63,4.62,4.62,34390.0,4.481,4.481,4.4713,4.4713,34390.0
2016-08-10 13:30:00,4.62,4.62,4.62,4.62,0.0,4.4713,4.4713,4.4713,4.4713,0.0
2016-08-10 14:00:00,4.61,4.61,4.6,4.6,10500.0,4.4616,4.4616,4.4519,4.4519,10500.0
2016-08-10 14:30:00,4.6,4.6,4.59,4.6,24250.0,4.4519,4.4519,4.4423,4.4519,24250.0
2016-08-10 15:00:00,4.6,4.62,4.6,4.61,63840.0,4.4519,4.4713,4.4519,4.4616,63840.0
2016-08-10 15:30:00,4.62,4.62,4.6,4.61,70110.0,4.4713,4.4713,4.4519,4.4616,70110.0
2016-08-11 09:30:00,4.65,4.69,4.65,4.67,207280.0,4.5003,4.539,4.5003,4.5197,207280.0
2016-08-11 10:00:00,4.66,4.66,4.64,4.65,87360.0,4.51,4.51,4.4906,4.5003,87360.0
2016-08-11 10:30:00,4.65,4.67,4.65,4.66,57880.0,4.5003,4.5197,4.5003,4.51,57880.0
2016-08-11 11:00:00,4.66,4.66,4.66,4.66,22500.0,4.51,4.51,4.51,4.51,22500.0
2016-08-11 11:30:00,4.68,4.68,4.68,4.68,30000.0,4.5294,4.5294,4.5294,4.5294,30000.0
2016-08-11 12:00:00,4.68,4.68,4.67,4.67,13000.0,4.5294,4.5294,4.5197,4.5197,13000.0
2016-08-11 12:30:00,4.67,4.67,4.67,4.67,14250.0,4.5197,4.5197,4.5197,4.5197,14250.0
2016-08-11 13:00:00,4.67,4.68,4.67,4.67,14500.0,4.5197,4.5294,4.5197,4.5197,14500.0
2016-08-11 13:30:00,4.68,4.68,4.68,4.68,11000.0,4.5294,4.5294,4.5294,4.5294,11000.0
2016-08-11 14:00:00,4.69,4.69,4.68,4.68,8030.0,4.539,4.539,4.5294,4.5294,8030.0
2016-08-11 14:30:00,4.68,4.68,4.67,4.67,24320.0,4.5294,4.5294,4.5197,4.5197,24320.0
2016-08-11 15:00:00,4.67,4.68,4.67,4.67,15400.0,4.5197,4.5294,4.5197,4.5197,15400.0
2016-08-11 15:30:00,4.67,4.68,4.66,4.66,49620.0,4.5197,4.5294,4.51,4.51,49620.0
2016-08-12 09:30:00,4.64,4.65,4.63,4.63,54410.0,4.4906,4.5003,4.481,4.481,54410.0
2016-08-12 10:00:00,4.64,4.64,4.62,4.63,59690.0,4.4906,4.4906,4.4713,4.481,59690.0
2016-08-12 10:30:00,4.63,4.65,4.63,4.65,64250.0,4.481,4.5003,4.481,4.5003,64250.0
2016-08-12 11:00:00,4.65,4.65,4.64,4.64,22350.0,4.5003,4.5003,4.4906,4.4906,22350.0
2016-08-12 11:30:00,4.64,4.64,4.63,4.63,19000.0,4.4906,4.4906,4.481,4.481,19000.0
2016-08-12 12:00:00,4.63,4.63,4.63,4.63,15260.0,4.481,4.481,4.481,4.481,15260.0
2016-08-12 12:30:00,4.63,4.64,4.63,4.63,14000.0,4.481,4.4906,4.481,4.481,14000.0
2016-08-12 13:00:00,4.62,4.63,4.61,4.63,28000.0,4.4713,4.481,4.4616,4.481,28000.0
2016-08-12 13:30:00,4.62,4.62,4.62,4.62,10000.0,4.4713,4.4713,4.4713,4.4713,10000.0
2016-08-12 14:00:00,4.62,4.63,4.62,4.63,19870.0,4.4713,4.481,4.4713,4.481,19870.0
2016-08-12 14:30:00,4.63,4.64,4.63,4.64,13600.0,4.481,4.4906,4.481,4.4906,13600.0
2016-08-12 15:00:00,4.63,4.64,4.63,4.64,12000.0,4.481,4.4906,4.481,4.4906,12000.0
2016-08-12 15:30:00,4.64,4.65,4.64,4.64,147140.0,4.4906,4.5003,4.4906,4.4906,147140.0
2016-08-15 09:30:00,4.65,4.7,4.65,4.7,294460.0,4.5003,4.5487,4.5003,4.5487,294460.0
2016-08-15 10:00:00,4.7,4.7,4.69,4.7,30750.0,4.5487,4.5487,4.539,4.5487,30750.0
2016-08-15 10:30:00,4.71,4.72,4.71,4.71,41040.0,4.5584,4.5681,4.5584,4.5584,41040.0
2016-08-15 11:00:00,4.72,4.73,4.71,4.73,73190.0,4.5681,4.5778,4.5584,4.5778,73190.0
2016-08-15 11:30:00,4.72,4.72,4.71,4.71,13000.0,4.5681,4.5681,4.5584,4.5584,13000.0
2016-08-15 12:00:00,4.71,4.72,4.71,4.72,18000.0,4.5584,4.5681,4.5584,4.5681,18000.0
2016-08-15 12:30:00,4.73,4.73,4.72,4.72,14750.0,4.5778,4.5778,4.5681,4.5681,14750.0
2016-08-15 13:00:00,4.72,4.72,4.72,4.72,9000.0,4.5681,4.5681,4.5681,4.5681,9000.0
2016-08-15 13:30:00,4.72,4.73,4.72,4.73,67780.0,4.5681,4.5778,4.5681,4.5778,67780.0
2016-08-15 14:00:00,4.72,4.72,4.72,4.72,30000.0,4.5681,4.5681,4.5681,4.5681,30000.0
2016-08-15 14:30:00,4.72,4.72,4.72,4.72,0.0,4.5681,4.5681,4.5681,4.5681,0.0
2016-08-15 15:00:00,4.72,4.72,4.71,4.71,24200.0,4.5681,4.5681,4.5584,4.5584,24200.0
2016-08-15 15:30:00,4.71,4.71,4.7,4.7,49160.0,4.5584,4.5584,4.5487,4.5487,49160.0
2016-08-16 09:30:00,4.66,4.67,4.63,4.65,211090.0,4.51,4.5197,4.481,4.5003,211090.0
2016-08-16 10:00:00,4.65,4.66,4.64,4.64,57100.0,4.5003,4.51,4.4906,4.4906,57100.0
2016-08-16 10:30:00,4.64,4.65,4.63,4.63,28600.0,4.4906,4.5003,4.481,4.481,28600.0
2016-08-16 11:00:00,4.63,4.65,4.63,4.64,7500.0,4.481,4.5003,4.481,4.4906,7500.0
2016-08-16 11:30:00,4.64,4.64,4.64,4.64,74900.0,4.4906,4.4906,4.4906,4.4906,74900.0
2016-08-16 12:00:00,4.64,4.64,4.64,4.64,2000.0,4.4906,4.4906,4.4906,4.4906,2000.0
2016-08-16 12:30:00,4.64,4.65,4.64,4.65,40480.0,4.4906,4.5003,4.4906,4.5003,40480.0
2016-08-16 13:00:00,4.65,4.65,4.62,4.63,57700.0,4.5003,4.5003,4.4713,4.481,57700.0
2016-08-16 13:30:00,4.62,4.63,4.62,4.63,95630.0,4.4713,4.481,4.4713,4.481,95630.0
2016-08-16 14:00:00,4.62,4.62,4.62,4.62,17640.0,4.4713,4.4713,4.4713,4.4713,17640.0
2016-08-16 14:30:00,4.63,4.63,4.62,4.63,38040.0,4.481,4.481,4.4713,4.481,38040.0
2016-08-16 15:00:00,4.64,4.64,4.63,4.64,16950.0,4.4906,4.4906,4.481,4.4906,16950.0
2016-08-16 15:30:00,4.64,4.64,4.61,4.61,114020.0,4.4906,4.4906,4.4616,4.4616,114020.0
2016-08-17 09:30:00,4.61,4.61,4.56,4.56,130000.0,4.4616,4.4616,4.4132,4.4132,130000.0
2016-08-17 10:00:00,4.55,4.56,4.54,4.55,41750.0,4.4035,4.4132,4.3939,4.4035,41750.0
2016-08-17 10:30:00,4.56,4.56,4.55,4.55,43000.0,4.4132,4.4132,4.4035,4.4035,43000.0
2016-08-17 11:00:00,4.55,4.56,4.54,4.54,44400.0,4.4035,4.4132,4.3939,4.3939,44400.0
2016-08-17 11:30:00,4.53,4.53,4.52,4.52,47580.0,4.3842,4.3842,4.3745,4.3745,47580.0
2016-08-17 12:00:00,4.53,4.53,4.53,4.53,1800.0,4.3842,4.3842,4.3842,4.3842,1800.0
2016-08-17 12:30:00,4.55,4.58,4.55,4.58,35660.0,4.4035,4.4326,4.4035,4.4326,35660.0
2016-08-17 13:00:00,4.57,4.57,4.57,4.57,21000.0,4.4229,4.4229,4.4229,4.4229,21000.0
2016-08-17 13:30:00,4.57,4.59,4.57,4.58,36770.0,4.4229,4.4423,4.4229,4.4326,36770.0
2016-08-17 14:00:00,4.56,4.6,4.56,4.59,26050.0,4.4132,4.4519,4.4132,4.4423,26050.0
2016-08-17 14:30:00,4.59,4.6,4.58,4.59,15900.0,4.4423,4.4519,4.4326,4.4423,15900.0
2016-08-17 15:00:00,4.59,4.59,4.57,4.59,14240.0,4.4423,4.4423,4.4229,4.4423,14240.0
2016-08-17 15:30:00,4.59,4.61,4.59,4.6,59600.0,4.4423,4.4616,4.4423,4.4519,59600.0
2016-08-18 09:30:00,4.6,4.6,4.57,4.59,212780.0,4.4519,4.4519,4.4229,4.4423,212780.0
2016-08-18 10:00:00,4.59,4.61,4.59,4.61,70440.0,4.4423,4.4616,4.4423,4.4616,70440.0
2016-08-18 10:30:00,4.62,4.62,4.6,4.61,40240.0,4.4713,4.4713,4.4519,4.4616,40240.0
2016-08-18 11:00:00,4.61,4.61,4.6,4.61,22620.0,4.4616,4.4616,4.4519,4.4616,22620.0
2016-08-18 11:30:00,4.6,4.6,4.6,4.6,5500.0,4.4519,4.4519,4.4519,4.4519,5500.0
2016-08-18 12:00:00,4.59,4.59,4.57,4.57,24600.0,4.4423,4.4423,4.4229,4.4229,24600.0
2016-08-18 12:30:00,4.56,4.57,4.56,4.57,6000.0,4.4132,4.4229,4.4132,4.4229,6000.0
2016-08-18 13:00:00,4.57,4.58,4.57,4.58,12100.0,4.4229,4.4326,4.4229,4.4326,12100.0
2016-08-18 13:30:00,4.59,4.59,4.58,4.59,27720.0,4.4423,4.4423,4.4326,4.4423,27720.0
2016-08-18 14:00:00,4.59,4.59,4.59,4.59,8000.0,4.4423,4.4423,4.4423,4.4423,8000.0
2016-08-18 14:30:00,4.59,4.59,4.58,4.59,7000.0,4.4423,4.4423,4.4326,4.4423,7000.0
2016-08-18 15:00:00,4.6,4.6,4.6,4.6,2390.0,4.4519,4.4519,4.4519,4.4519,2390.0
2016-08-18 15:30:00,4.6,4.6,4.59,4.6,54000.0,4.4519,4.4519,4.4423,4.4519,54000.0
2016-08-19 09:30:00,4.58,4.58,4.53,4.54,54880.0,4.4326,4.4326,4.3842,4.3939,54880.0
2016-08-19 10:00:00,4.55,4.56,4.55,4.56,13000.0,4.4035,4.4132,4.4035,4.4132,13000.0
2016-08-19 10:30:00,4.6,4.6,4.6,4.6,38870.0,4.4519,4.4519,4.4519,4.4519,38870.0
2016-08-19 11:00:00,4.6,4.61,4.6,4.61,4150.0,4.4519,4.4616,4.4519,4.4616,4150.0
2016-08-19 11:30:00,4.61,4.61,4.61,4.61,7800.0,4.4616,4.4616,4.4616,4.4616,7800.0
2016-08-19 12:00:00,4.62,4.62,4.61,4.61,21000.0,4.4713,4.4713,4.4616,4.4616,21000.0
2016-08-19 12:30:00,4.61,4.61,4.6,4.6,9100.0,4.4616,4.4616,4.4519,4.4519,9100.0
2016-08-19 13:00:00,4.58,4.58,4.58,4.58,12500.0,4.4326,4.4326,4.4326,4.4326,12500.0
2016-08-19 13:30:00,4.58,4.6,4.58,4.59,16000.0,4.4326,4.4519,4.4326,4.4423,16000.0
2016-08-19 14:00:00,4.59,4.59,4.59,4.59,2170.0,4.4423,4.4423,4.4423,4.4423,2170.0
2016-08-19 14:30:00,4.61,4.61,4.61,4.61,3000.0,4.4616,4.4616,4.4616,4.4616,3000.0
2016-08-19 15:00:00,4.61,4.61,4.61,4.61,15400.0,4.4616,4.4616,4.4616,4.4616,15400.0
2016-08-19 15:30:00,4.62,4.62,4.61,4.61,41530.0,4.4713,4.4713,4.4616,4.4616,41530.0
2016-08-22 09:30:00,4.59,4.59,4.54,4.56,94140.0,4.4423,4.4423,4.3939,4.4132,94140.0
2016-08-22 10:00:00,4.58,4.62,4.57,4.62,35140.0,4.4326,4.4713,4.4229,4.4713,35140.0
2016-08-22 10:30:00,4.62,4.63,4.61,4.61,119190.0,4.4713,4.481,4.4616,4.4616,119190.0
2016-08-22 11:00:00,4.61,4.61,4.6,4.6,6000.0,4.4616,4.4616,4.4519,4.4519,6000.0
2016-08-22 11:30:00,4.57,4.57,4.57,4.57,46500.0,4.4229,4.4229,4.4229,4.4229,46500.0
2016-08-22 12:00:00,4.61,4.61,4.61,4.61,1000.0,4.4616,4.4616,4.4616,4.4616,1000.0
2016-08-22 12:30:00,4.6,4.61,4.6,4.6,14000.0,4.4519,4.4616,4.4519,4.4519,14000.0
2016-08-22 13:00:00,4.6,4.6,4.6,4.6,1000.0,4.4519,4.4519,4.4519,4.4519,1000.0
2016-08-22 13:30:00,4.57,4.6,4.57,4.6,2610.0,4.4229,4.4519,4.4229,4.4519,2610.0
2016-08-22 14:00:00,4.6,4.6,4.58,4.58,8710.0,4.4519,4.4519,4.4326,4.4326,8710.0
2016-08-22 14:30:00,4.59,4.59,4.59,4.59,10000.0,4.4423,4.4423,4.4423,4.4423,10000.0
2016-08-22 15:00:00,4.59,4.6,4.59,4.6,4000.0,4.4423,4.4519,4.4423,4.4519,4000.0
2016-08-22 15:30:00,4.6,4.6,4.6,4.6,24560.0,4.4519,4.4519,4.4519,4.4519,24560.0
2016-08-23 09:30:00,4.65,4.69,4.65,4.69,251060.0,4.5003,4.539,4.5003,4.539,251060.0
2016-08-23 10:00:00,4.69,4.69,4.68,4.68,115180.0,4.539,4.539,4.5294,4.5294,115180.0
2016-08-23 10:30:00,4.69,4.69,4.68,4.68,13650.0,4.539,4.539,4.5294,4.5294,13650.0
2016-08-23 11:00:00,4.68,4.68,4.66,4.68,64210.0,4.5294,4.5294,4.51,4.5294,64210.0
2016-08-23 11:30:00,4.67,4.68,4.67,4.68,32650.0,4.5197,4.5294,4.5197,4.5294,32650.0
2016-08-23 12:00:00,4.67,4.67,4.67,4.67,27670.0,4.5197,4.5197,4.5197,4.5197,27670.0
2016-08-23 12:30:00,4.67,4.67,4.65,4.66,18000.0,4.5197,4.5197,4.5003,4.51,18000.0
2016-08-23 13:00:00,4.67,4.67,4.67,4.67,10000.0,4.5197,4.5197,4.5197,4.5197,10000.0
2016-08-23 13:30:00,4.68,4.68,4.67,4.67,47500.0,4.5294,4.5294,4.5197,4.5197,47500.0
2016-08-23 14:00:00,4.66,4.67,4.66,4.67,13500.0,4.51,4.5197,4.51,4.5197,13500.0
2016-08-23 14:30:00,4.67,4.67,4.66,4.66,26350.0,4.5197,4.5197,4.51,4.51,26350.0
2016-08-23 15:00:00,4.66,4.66,4.66,4.66,28250.0,4.51,4.51,4.51,4.51,28250.0
2016-08-23 15:30:00,4.65,4.66,4.65,4.65,53450.0,4.5003,4.51,4.5003,4.5003,53450.0
2016-08-24 09:30:00,4.64,4.66,4.63,4.64,34010.0,4.4906,4.51,4.481,4.4906,34010.0
2016-08-24 10:00:00,4.64,4.64,4.62,4.62,42940.0,4.4906,4.4906,4.4713,4.4713,42940.0
2016-08-24 10:30:00,4.62,4.62,4.6,4.6,35430.0,4.4713,4.4713,4.4519,4.4519,35430.0
2016-08-24 11:00:00,4.6,4.61,4.6,4.6,62000.0,4.4519,4.4616,4.4519,4.4519,62000.0
2016-08-24 11:30:00,4.6,4.6,4.6,4.6,8000.0,4.4519,4.4519,4.4519,4.4519,8000.0
2016-08-24 12:00:00,4.6,4.61,4.6,4.61,7000.0,4.4519,4.4616,4.4519,4.4616,7000.0
2016-08-24 12:30:00,4.61,4.61,4.61,4.61,0.0,4.4616,4.4616,4.4616,4.4616,0.0
2016-08-24 13:00:00,4.62,4.62,4.61,4.61,5000.0,4.4713,4.4713,4.4616,4.4616,5000.0
2016-08-24 13:30:00,4.62,4.62,4.62,4.62,6000.0,4.4713,4.4713,4.4713,4.4713,6000.0
2016-08-24 14:00:00,4.61,4.61,4.59,4.59,45420.0,4.4616,4.4616,4.4423,4.4423,45420.0
2016-08-24 14:30:00,4.59,4.61,4.59,4.61,47000.0,4.4423,4.4616,4.4423,4.4616,47000.0
2016-08-24 15:00:00,4.61,4.61,4.58,4.58,37780.0,4.4616,4.4616,4.4326,4.4326,37780.0
2016-08-24 15:30:00,4.58,4.59,4.55,4.59,73370.0,4.4326,4.4423,4.4035,4.4423,73370.0
2016-08-25 09:30:00,4.55,4.57,4.54,4.57,127050.0,4.4035,4.4229,4.3939,4.4229,127050.0
2016-08-25 10:00:00,4.57,4.59,4.57,4.58,103150.0,4.4229,4.4423,4.4229,4.4326,103150.0
2016-08-25 10:30:00,4.58,4.58,4.58,4.58,3890.0,4.4326,4.4326,4.4326,4.4326,3890.0
2016-08-25 11:00:00,4.59,4.62,4.59,4.62,9000.0,4.4423,4.4713,4.4423,4.4713,9000.0
2016-08-25 11:30:00,4.61,4.61,4.6,4.6,14000.0,4.4616,4.4616,4.4519,4.4519,14000.0
2016-08-25 12:00:00,4.6,4.61,4.6,4.61,9430.0,4.4519,4.4616,4.4519,4.4616,9430.0
2016-08-25 12:30:00,4.62,4.62,4.62,4.62,1000.0,4.4713,4.4713,4.4713,4.4713,1000.0
2016-08-25 13:00:00,4.63,4.63,4.62,4.62,8000.0,4.481,4.481,4.4713,4.4713,8000.0
2016-08-25 13:30:00,4.62,4.62,4.6,4.6,20390.0,4.4713,4.4713,4.4519,4.4519,20390.0
2016-08-25 14:00:00,4.6,4.61,4.6,4.6,13000.0,4.4519,4.4616,4.4519,4.4519,13000.0
2016-08-25 14:30:00,4.61,4.62,4.61,4.61,11250.0,4.4616,4.4713,4.4616,4.4616,11250.0
2016-08-25 15:00:00,4.6,4.62,4.6,4.62,38900.0,4.4519,4.4713,4.4519,4.4713,38900.0
2016-08-25 15:30:00,4.61,4.61,4.6,4.61,18090.0,4.4616,4.4616,4.4519,4.4616,18090.0
2016-08-26 09:30:00,4.6,4.68,4.6,4.65,139790.0,4.4519,4.5294,4.4519,4.5003,139790.0
2016-08-26 10:00:00,4.65,4.72,4.65,4.71,136100.0,4.5003,4.5681,4.5003,4.5584,136100.0
2016-08-26 10:30:00,4.71,4.71,4.7,4.7,8500.0,4.5584,4.5584,4.5487,4.5487,8500.0
2016-08-26 11:00:00,4.68,4.7,4.68,4.7,59180.0,4.5294,4.5487,4.5294,4.5487,59180.0
2016-08-26 11:30:00,4.7,4.7,4.62,4.62,137890.0,4.5487,4.5487,4.4713,4.4713,137890.0
2016-08-26 12:00:00,4.61,4.61,4.55,4.57,98960.0,4.4616,4.4616,4.4035,4.4229,98960.0
2016-08-26 12:30:00,4.56,4.59,4.56,4.59,25000.0,4.4132,4.4423,4.4132,4.4423,25000.0
2016-08-26 13:00:00,4.6,4.6,4.58,4.58,45750.0,4.4519,4.4519,4.4326,4.4326,45750.0
2016-08-26 13:30:00,4.58,4.58,4.57,4.57,9000.0,4.4326,4.4326,4.4229,4.4229,9000.0
2016-08-26 14:00:00,4.57,4.58,4.55,4.55,34000.0,4.4229,4.4326,4.4035,4.4035,34000.0
2016-08-26 14:30:00,4.55,4.57,4.55,4.56,32000.0,4.4035,4.4229,4.4035,4.4132,32000.0
2016-08-26 15:00:00,4.57,4.6,4.57,4.6,40500.0,4.4229,4.4519,4.4229,4.4519,40500.0
2016-08-26 15:30:00,4.61,4.62,4.61,4.61,56640.0,4.4616,4.4713,4.4616,4.4616,56640.0
2016-08-29 09:30:00,4.67,4.67,4.62,4.67,54380.0,4.5197,4.5197,4.4713,4.5197,54380.0
2016-08-29 10:00:00,4.66,4.67,4.66,4.66,13620.0,4.51,4.5197,4.51,4.51,13620.0
2016-08-29 10:30:00,4.67,4.67,4.65,4.65,15810.0,4.5197,4.5197,4.5003,4.5003,15810.0
2016-08-29 11:00:00,4.66,4.66,4.66,4.66,56440.0,4.51,4.51,4.51,4.51,56440.0
2016-08-29 11:30:00,4.66,4.68,4.66,4.68,22020.0,4.51,4.5294,4.51,4.5294,22020.0
2016-08-29 12:00:00,4.68,4.69,4.68,4.68,19950.0,4.5294,4.539,4.5294,4.5294,19950.0
2016-08-29 12:30:00,4.68,4.69,4.68,4.69,14270.0,4.5294,4.539,4.5294,4.539,14270.0
2016-08-29 13:00:00,4.69,4.69,4.68,4.68,23300.0,4.539,4.539,4.5294,4.5294,23300.0
2016-08-29 13:30:00,4.68,4.69,4.68,4.69,32000.0,4.5294,4.539,4.5294,4.539,32000.0
2016-08-29 14:00:00,4.69,4.69,4.67,4.67,4500.0,4.539,4.539,4.5197,4.5197,4500.0
2016-08-29 14:30:00,4.67,4.67,4.67,4.67,8500.0,4.5197,4.5197,4.5197,4.5197,8500.0
2016-08-29 15:00:00,4.67,4.68,4.66,4.66,46300.0,4.5197,4.5294,4.51,4.51,46300.0
2016-08-29 15:30:00,4.66,4.66,4.66,4.66,58000.0,4.51,4.51,4.51,4.51,58000.0
2016-08-30 09:30:00,4.64,4.67,4.64,4.65,81320.0,4.4906,4.5197,4.4906,4.5003,81320.0
2016-08-30 10:00:00,4.65,4.66,4.62,4.62,28000.0,4.5003,4.51,4.4713,4.4713,28000.0
2016-08-30 10:30:00,4.63,4.63,4.59,4.61,67790.0,4.481,4.481,4.4423,4.4616,67790.0
2016-08-30 11:00:00,4.61,4.63,4.61,4.62,98640.0,4.4616,4.481,4.4616,4.4713,98640.0
2016-08-30 11:30:00,4.61,4.61,4.6,4.6,29000.0,4.4616,4.4616,4.4519,4.4519,29000.0
2016-08-30 12:00:00,4.61,4.61,4.61,4.61,4000.0,4.4616,4.4616,4.4616,4.4616,4000.0
2016-08-30 12:30:00,4.61,4.61,4.61,4.61,7360.0,4.4616,4.4616,4.4616,4.4616,7360.0
2016-08-30 13:00:00,4.61,4.61,4.61,4.61,12690.0,4.4616,4.4616,4.4616,4.4616,12690.0
2016-08-30 13:30:00,4.6,4.6,4.6,4.6,19480.0,4.4519,4.4519,4.4519,4.4519,19480.0
2016-08-30 14:00:00,4.59,4.59,4.58,4.58,44070.0,4.4423,4.4423,4.4326,4.4326,44070.0
2016-08-30 14:30:00,4.58,4.58,4.58,4.58,22000.0,4.4326,4.4326,4.4326,4.4326,22000.0
2016-08-30 15:00:00,4.59,4.6,4.59,4.6,26000.0,4.4423,4.4519,4.4423,4.4519,26000.0
2016-08-30 15:30:00,4.6,4.62,4.6,4.62,96500.0,4.4519,4.4713,4.4519,4.4713,96500.0
2016-08-31 09:30:00,4.6,4.62,4.59,4.6,38610.0,4.4519,4.4713,4.4423,4.4519,38610.0
2016-08-31 10:00:00,4.6,4.6,4.6,4.6,1000.0,4.4519,4.4519,4.4519,4.4519,1000.0
2016-08-31 10:30:00,4.6,4.6,4.58,4.6,109990.0,4.4519,4.4519,4.4326,4.4519,109990.0
2016-08-31 11:00:00,4.6,4.6,4.6,4.6,5000.0,4.4519,4.4519,4.4519,4.4519,5000.0
2016-08-31 11:30:00,4.6,4.6,4.6,4.6,1000.0,4.4519,4.4519,4.4519,4.4519,1000.0
2016-08-31 12:00:00,4.59,4.59,4.55,4.57,15000.0,4.4423,4.4423,4.4035,4.4229,15000.0
2016-08-31 12:30:00,4.56,4.58,4.56,4.57,14000.0,4.4132,4.4326,4.4132,4.4229,14000.0
2016-08-31 13:00:00,4.57,4.58,4.57,4.58,9050.0,4.4229,4.4326,4.4229,4.4326,9050.0
2016-08-31 13:30:00,4.58,4.59,4.58,4.59,29750.0,4.4326,4.4423,4.4326,4.4423,29750.0
2016-08-31 14:00:00,4.58,4.6,4.58,4.6,17800.0,4.4326,4.4519,4.4326,4.4519,17800.0
2016-08-31 14:30:00,4.58,4.58,4.58,4.58,6800.0,4.4326,4.4326,4.4326,4.4326,6800.0
2016-08-31 15:00:00,4.59,4.6,4.59,4.6,7700.0,4.4423,4.4519,4.4423,4.4519,7700.0
2016-08-31 15:30:00,4.61,4.62,4.61,4.61,35320.0,4.4616,4.4713,4.4616,4.4616,35320.0
2016-09-01 09:30:00,4.6,4.63,4.6,4.62,31700.0,4.4519,4.481,4.4519,4.4713,31700.0
2016-09-01 10:00:00,4.6,4.62,4.59,4.59,60300.0,4.4519,4.4713,4.4423,4.4423,60300.0
2016-09-01 10:30:00,4.56,4.56,4.54,4.56,100860.0,4.4132,4.4132,4.3939,4.4132,100860.0
2016-09-01 11:00:00,4.56,4.56,4.55,4.56,33920.0,4.4132,4.4132,4.4035,4.4132,33920.0
2016-09-01 11:30:00,4.57,4.58,4.57,4.57,26000.0,4.4229,4.4326,4.4229,4.4229,26000.0
2016-09-01 12:00:00,4.59,4.61,4.59,4.61,17100.0,4.4423,4.4616,4.4423,4.4616,17100.0
2016-09-01 12:30:00,4.63,4.63,4.62,4.63,23420.0,4.481,4.481,4.4713,4.481,23420.0
2016-09-01 13:00:00,4.63,4.65,4.63,4.65,78000.0,4.481,4.5003,4.481,4.5003,78000.0
2016-09-01 13:30:00,4.64,4.64,4.64,4.64,6740.0,4.4906,4.4906,4.4906,4.4906,6740.0
2016-09-01 14:00:00,4.63,4.63,4.63,4.63,6000.0,4.481,4.481,4.481,4.481,6000.0
2016-09-01 14:30:00,4.64,4.64,4.64,4.64,12700.0,4.4906,4.4906,4.4906,4.4906,12700.0
2016-09-01 15:00:00,4.62,4.62,4.62,4.62,2000.0,4.4713,4.4713,4.4713,4.4713,2000.0
2016-09-01 15:30:00,4.62,4.65,4.62,4.64,121630.0,4.4713,4.5003,4.4713,4.4906,121630.0
2016-09-02 09:30:00,4.7,4.74,4.7,4.74,97860.0,4.5487,4.5874,4.5487,4.5874,97860.0
2016-09-02 10:00:00,4.74,4.74,4.71,4.72,56000.0,4.5874,4.5874,4.5584,4.5681,56000.0
2016-09-02 10:30:00,4.72,4.73,4.71,4.71,10000.0,4.5681,4.5778,4.5584,4.5584,10000.0
2016-09-02 11:00:00,4.71,4.71,4.7,4.7,39430.0,4.5584,4.5584,4.5487,4.5487,39430.0
2016-09-02 11:30:00,4.7,4.7,4.69,4.7,16500.0,4.5487,4.5487,4.539,4.5487,16500.0
2016-09-02 12:00:00,4.7,4.7,4.67,4.67,35880.0,4.5487,4.5487,4.5197,4.5197,35880.0
2016-09-02 12:30:00,4.67,4.68,4.67,4.67,10260.0,4.5197,4.5294,4.5197,4.5197,10260.0
2016-09-02 13:00:00,4.67,4.67,4.65,4.66,116370.0,4.5197,4.5197,4.5003,4.51,116370.0
2016-09-02 13:30:00,4.65,4.65,4.64,4.65,30000.0,4.5003,4.5003,4.4906,4.5003,30000.0
2016-09-02 14:00:00,4.65,4.68,4.65,4.67,16750.0,4.5003,4.5294,4.5003,4.5197,16750.0
2016-09-02 14:30:00,4.67,4.68,4.67,4.68,3250.0,4.5197,4.5294,4.5197,4.5294,3250.0
2016-09-02 15:00:00,4.68,4.69,4.68,4.69,58030.0,4.5294,4.539,4.5294,4.539,58030.0
2016-09-02 15:30:00,4.7,4.7,4.69,4.7,76250.0,4.5487,4.5487,4.539,4.5487,76250.0
2016-09-06 09:30:00,4.72,4.73,4.7,4.73,86810.0,4.5681,4.5778,4.5487,4.5778,86810.0
2016-09-06 10:00:00,4.73,4.74,4.7,4.71,135680.0,4.5778,4.5874,4.5487,4.5584,135680.0
2016-09-06 10:30:00,4.72,4.72,4.71,4.72,54420.0,4.5681,4.5681,4.5584,4.5681,54420.0
2016-09-06 11:00:00,4.73,4.74,4.73,4.73,49480.0,4.5778,4.5874,4.5778,4.5778,49480.0
2016-09-06 11:30:00,4.73,4.75,4.73,4.75,10080.0,4.5778,4.5971,4.5778,4.5971,10080.0
2016-09-06 12:00:00,4.75,4.75,4.74,4.75,16000.0,4.5971,4.5971,4.5874,4.5971,16000.0
2016-09-06 12:30:00,4.75,4.77,4.75,4.76,18250.0,4.5971,4.6165,4.5971,4.6068,18250.0
2016-09-06 13:00:00,4.76,4.76,4.75,4.75,4000.0,4.6068,4.6068,4.5971,4.5971,4000.0
2016-09-06 13:30:00,4.75,4.75,4.74,4.75,26780.0,4.5971,4.5971,4.5874,4.5971,26780.0
2016-09-06 14:00:00,4.74,4.75,4.74,4.75,114420.0,4.5874,4.5971,4.5874,4.5971,114420.0
2016-09-06 14:30:00,4.75,4.76,4.75,4.76,10990.0,4.5971,4.6068,4.5971,4.6068,10990.0
2016-09-06 15:00:00,4.75,4.76,4.75,4.76,49330.0,4.5971,4.6068,4.5971,4.6068,49330.0
2016-09-06 15:30:00,4.76,4.77,4.75,4.77,106760.0,4.6068,4.6165,4.5971,4.6165,106760.0
2016-09-07 09:30:00,4.78,4.8,4.76,4.79,232130.0,4.6261,4.6455,4.6068,4.6358,232130.0
2016-09-07 10:00:00,4.8,4.8,4.78,4.8,169260.0,4.6455,4.6455,4.6261,4.6455,169260.0
2016-09-07 10:30:00,4.8,4.8,4.77,4.77,39220.0,4.6455,4.6455,4.6165,4.6165,39220.0
2016-09-07 11:00:00,4.78,4.78,4.75,4.76,46760.0,4.6261,4.6261,4.5971,4.6068,46760.0
2016-09-07 11:30:00,4.76,4.76,4.76,4.76,9000.0,4.6068,4.6068,4.6068,4.6068,9000.0
2016-09-07 12:00:00,4.76,4.76,4.74,4.74,4450.0,4.6068,4.6068,4.5874,4.5874,4450.0
2016-09-07 12:30:00,4.74,4.74,4.74,4.74,0.0,4.5874,4.5874,4.5874,4.5874,0.0
2016-09-07 13:00:00,4.76,4.77,4.76,4.77,26000.0,4.6068,4.6165,4.6068,4.6165,26000.0
2016-09-07 13:30:00,4.76,4.77,4.76,4.77,50000.0,4.6068,4.6165,4.6068,4.6165,50000.0
2016-09-07 14:00:00,4.77,4.78,4.77,4.78,48500.0,4.6165,4.6261,4.6165,4.6261,48500.0
2016-09-07 14:30:00,4.78,4.78,4.77,4.77,29790.0,4.6261,4.6261,4.6165,4.6165,29790.0
2016-09-07 15:00:00,4.78,4.8,4.78,4.8,62100.0,4.6261,4.6455,4.6261,4.6455,62100.0
2016-09-07 15:30:00,4.79,4.8,4.79,4.8,103500.0,4.6358,4.6455,4.6358,4.6455,103500.0
2016-09-08 09:30:00,4.75,4.75,4.7,4.7,119140.0,4.5971,4.5971,4.5487,4.5487,119140.0
2016-09-08 10:00:00,4.71,4.72,4.69,4.71,101700.0,4.5584,4.5681,4.539,4.5584,101700.0
2016-09-08 10:30:00,4.71,4.73,4.71,4.71,33950.0,4.5584,4.5778,4.5584,4.5584,33950.0
2016-09-08 11:00:00,4.72,4.74,4.71,4.72,54800.0,4.5681,4.5874,4.5584,4.5681,54800.0
2016-09-08 11:30:00,4.72,4.72,4.71,4.71,12000.0,4.5681,4.5681,4.5584,4.5584,12000.0
2016-09-08 12:00:00,4.71,4.71,4.69,4.69,44220.0,4.5584,4.5584,4.539,4.539,44220.0
2016-09-08 12:30:00,4.69,4.69,4.68,4.69,56000.0,4.539,4.539,4.5294,4.539,56000.0
2016-09-08 13:00:00,4.69,4.69,4.68,4.68,14150.0,4.539,4.539,4.5294,4.5294,14150.0
2016-09-08 13:30:00,4.68,4.68,4.65,4.67,50800.0,4.5294,4.5294,4.5003,4.5197,50800.0
2016-09-08 14:00:00,4.68,4.69,4.68,4.69,20000.0,4.5294,4.539,4.5294,4.539,20000.0
2016-09-08 14:30:00,4.68,4.7,4.68,4.7,78930.0,4.5294,4.5487,4.5294,4.5487,78930.0
2016-09-08 15:00:00,4.69,4.7,4.69,4.7,24960.0,4.539,4.5487,4.539,4.5487,24960.0
2016-09-08 15:30:00,4.7,4.7,4.69,4.69,87130.0,4.5487,4.5487,4.539,4.539,87130.0
2016-09-09 09:30:00,4.58,4.61,4.5,4.58,372700.0,4.4326,4.4616,4.3552,4.4326,372700.0
2016-09-09 10:00:00,4.58,4.61,4.57,4.6,32340.0,4.4326,4.4616,4.4229,4.4519,32340.0
2016-09-09 10:30:00,4.59,4.59,4.54,4.55,31860.0,4.4423,4.4423,4.3939,4.4035,31860.0
2016-09-09 11:00:00,4.56,4.56,4.54,4.56,104250.0,4.4132,4.4132,4.3939,4.4132,104250.0
2016-09-09 11:30:00,4.56,4.56,4.5,4.5,151930.0,4.4132,4.4132,4.3552,4.3552,151930.0
2016-09-09 12:00:00,4.51,4.52,4.47,4.48,61120.0,4.3648,4.3745,4.3261,4.3358,61120.0
2016-09-09 12:30:00,4.48,4.49,4.46,4.48,123560.0,4.3358,4.3455,4.3164,4.3358,123560.0
2016-09-09 13:00:00,4.48,4.48,4.43,4.44,59310.0,4.3358,4.3358,4.2874,4.2971,59310.0
2016-09-09 13:30:00,4.44,4.44,4.4,4.41,83880.0,4.2971,4.2971,4.2584,4.2681,83880.0
2016-09-09 14:00:00,4.41,4.41,4.38,4.41,110770.0,4.2681,4.2681,4.239,4.2681,110770.0
2016-09-09 14:30:00,4.43,4.43,4.4,4.42,130000.0,4.2874,4.2874,4.2584,4.2777,130000.0
2016-09-09 15:00:00,4.42,4.43,4.4,4.42,152150.0,4.2777,4.2874,4.2584,4.2777,152150.0
2016-09-09 15:30:00,4.41,4.41,4.35,4.35,265080.0,4.2681,4.2681,4.21,4.21,265080.0
2016-09-12 09:30:00,4.26,4.38,4.26,4.38,284720.0,4.1229,4.239,4.1229,4.239,284720.0
2016-09-12 10:00:00,4.38,4.41,4.38,4.41,241310.0,4.239,4.2681,4.239,4.2681,241310.0
2016-09-12 10:30:00,4.42,4.43,4.4,4.42,154160.0,4.2777,4.2874,4.2584,4.2777,154160.0
2016-09-12 11:00:00,4.43,4.45,4.43,4.44,119890.0,4.2874,4.3068,4.2874,4.2971,119890.0
2016-09-12 11:30:00,4.45,4.46,4.44,4.45,125970.0,4.3068,4.3164,4.2971,4.3068,125970.0
2016-09-12 12:00:00,4.45,4.45,4.44,4.45,49050.0,4.3068,4.3068,4.2971,4.3068,49050.0
2016-09-12 12:30:00,4.45,4.49,4.45,4.49,46300.0,4.3068,4.3455,4.3068,4.3455,46300.0
2016-09-12 13:00:00,4.49,4.52,4.46,4.46,117500.0,4.3455,4.3745,4.3164,4.3164,117500.0
2016-09-12 13:30:00,4.48,4.53,4.46,4.53,46000.0,4.3358,4.3842,4.3164,4.3842,46000.0
2016-09-12 14:00:00,4.53,4.56,4.53,4.55,164030.0,4.3842,4.4132,4.3842,4.4035,164030.0
2016-09-12 14:30:00,4.55,4.57,4.55,4.57,89550.0,4.4035,4.4229,4.4035,4.4229,89550.0
2016-09-12 15:00:00,4.56,4.58,4.56,4.57,46460.0,4.4132,4.4326,4.4132,4.4229,46460.0
2016-09-12 15:30:00,4.56,4.59,4.56,4.57,158100.0,4.4132,4.4423,4.4132,4.4229,158100.0
2016-09-13 09:30:00,4.52,4.55,4.43,4.51,155720.0,4.3745,4.4035,4.2874,4.3648,155720.0
2016-09-13 10:00:00,4.47,4.49,4.46,4.48,69220.0,4.3261,4.3455,4.3164,4.3358,69220.0
2016-09-13 10:30:00,4.47,4.5,4.46,4.46,90200.0,4.3261,4.3552,4.3164,4.3164,90200.0
2016-09-13 11:00:00,4.46,4.46,4.43,4.43,86250.0,4.3164,4.3164,4.2874,4.2874,86250.0
2016-09-13 11:30:00,4.43,4.45,4.42,4.43,68140.0,4.2874,4.3068,4.2777,4.2874,68140.0
2016-09-13 12:00:00,4.44,4.47,4.43,4.44,78700.0,4.2971,4.3261,4.2874,4.2971,78700.0
2016-09-13 12:30:00,4.44,4.44,4.42,4.42,41430.0,4.2971,4.2971,4.2777,4.2777,41430.0
2016-09-13 13:00:00,4.43,4.46,4.41,4.46,45500.0,4.2874,4.3164,4.2681,4.3164,45500.0
2016-09-13 13:30:00,4.48,4.48,4.44,4.46,91000.0,4.3358,4.3358,4.2971,4.3164,91000.0
2016-09-13 14:00:00,4.45,4.46,4.43,4.44,25000.0,4.3068,4.3164,4.2874,4.2971,25000.0
2016-09-13 14:30:00,4.43,4.47,4.42,4.46,24000.0,4.2874,4.3261,4.2777,4.3164,24000.0
2016-09-13 15:00:00,4.43,4.47,4.42,4.45,71050.0,4.2874,4.3261,4.2777,4.3068,71050.0
2016-09-13 15:30:00,4.47,4.5,4.44,4.47,165460.0,4.3261,4.3552,4.2971,4.3261,165460.0
2016-09-14 09:30:00,4.49,4.52,4.48,4.52,225420.0,4.3455,4.3745,4.3358,4.3745,225420.0
2016-09-14 10:00:00,4.51,4.57,4.51,4.56,154340.0,4.3648,4.4229,4.3648,4.4132,154340.0
2016-09-14 10:30:00,4.56,4.58,4.54,4.54,185030.0,4.4132,4.4326,4.3939,4.3939,185030.0
2016-09-14 11:00:00,4.55,4.57,4.54,4.57,82280.0,4.4035,4.4229,4.3939,4.4229,82280.0
2016-09-14 11:30:00,4.56,4.59,4.56,4.59,244400.0,4.4132,4.4423,4.4132,4.4423,244400.0
2016-09-14 12:00:00,4.59,4.61,4.59,4.6,212920.0,4.4423,4.4616,4.4423,4.4519,212920.0
2016-09-14 12:30:00,4.6,4.61,4.58,4.58,45750.0,4.4519,4.4616,4.4326,4.4326,45750.0
2016-09-14 13:00:00,4.59,4.59,4.57,4.59,14000.0,4.4423,4.4423,4.4229,4.4423,14000.0
2016-09-14 13:30:00,4.58,4.58,4.53,4.53,70000.0,4.4326,4.4326,4.3842,4.3842,70000.0
2016-09-14 14:00:00,4.55,4.55,4.51,4.54,99720.0,4.4035,4.4035,4.3648,4.3939,99720.0
2016-09-14 14:30:00,4.53,4.55,4.53,4.54,27320.0,4.3842,4.4035,4.3842,4.3939,27320.0
2016-09-14 15:00:00,4.55,4.55,4.48,4.48,108500.0,4.4035,4.4035,4.3358,4.3358,108500.0
2016-09-14 15:30:00,4.49,4.53,4.49,4.53,158300.0,4.3455,4.3842,4.3455,4.3842,158300.0
2016-09-15 09:30:00,4.55,4.6,4.55,4.59,113450.0,4.4035,4.4519,4.4035,4.4423,113450.0
2016-09-15 10:00:00,4.58,4.66,4.58,4.65,154260.0,4.4326,4.51,4.4326,4.5003,154260.0
2016-09-15 10:30:00,4.66,4.69,4.64,4.69,117950.0,4.51,4.539,4.4906,4.539,117950.0
2016-09-15 11:00:00,4.7,4.71,4.69,4.71,106790.0,4.5487,4.5584,4.539,4.5584,106790.0
2016-09-15 11:30:00,4.71,4.72,4.7,4.71,121270.0,4.5584,4.5681,4.5487,4.5584,121270.0
2016-09-15 12:00:00,4.71,4.73,4.71,4.72,59970.0,4.5584,4.5778,4.5584,4.5681,59970.0
2016-09-15 12:30:00,4.71,4.71,4.69,4.7,39930.0,4.5584,4.5584,4.539,4.5487,39930.0
2016-09-15 13:00:00,4.7,4.71,4.7,4.71,7000.0,4.5487,4.5584,4.5487,4.5584,7000.0
2016-09-15 13:30:00,4.71,4.75,4.71,4.74,152240.0,4.5584,4.5971,4.5584,4.5874,152240.0
2016-09-15 14:00:00,4.75,4.77,4.74,4.76,67920.0,4.5971,4.6165,4.5874,4.6068,67920.0
2016-09-15 14:30:00,4.76,4.77,4.75,4.77,19000.0,4.6068,4.6165,4.5971,4.6165,19000.0
2016-09-15 15:00:00,4.77,4.78,4.74,4.75,140970.0,4.6165,4.6261,4.5874,4.5971,140970.0
2016-09-15 15:30:00,4.75,4.76,4.75,4.76,198350.0,4.5971,4.6068,4.5971,4.6068,198350.0
2016-09-16 09:30:00,4.76,4.76,4.7,4.72,89270.0,4.6068,4.6068,4.5487,4.5681,89270.0
2016-09-16 10:00:00,4.67,4.7,4.66,4.67,40450.0,4.5197,4.5487,4.51,4.5197,40450.0
2016-09-16 10:30:00,4.69,4.71,4.67,4.71,30200.0,4.539,4.5584,4.5197,4.5584,30200.0
2016-09-16 11:00:00,4.69,4.69,4.67,4.68,37140.0,4.539,4.539,4.5197,4.5294,37140.0
2016-09-16 11:30:00,4.67,4.68,4.66,4.67,31000.0,4.5197,4.5294,4.51,4.5197,31000.0
2016-09-16 12:00:00,4.68,4.69,4.68,4.69,13000.0,4.5294,4.539,4.5294,4.539,13000.0
2016-09-16 12:30:00,4.69,4.69,4.68,4.68,18000.0,4.539,4.539,4.5294,4.5294,18000.0
2016-09-16 13:00:00,4.66,4.67,4.66,4.66,56500.0,4.51,4.5197,4.51,4.51,56500.0
2016-09-16 13:30:00,4.65,4.66,4.63,4.64,54100.0,4.5003,4.51,4.481,4.4906,54100.0
2016-09-16 14:00:00,4.64,4.67,4.64,4.67,52310.0,4.4906,4.5197,4.4906,4.5197,52310.0
2016-09-16 14:30:00,4.67,4.69,4.67,4.68,30000.0,4.5197,4.539,4.5197,4.5294,30000.0
2016-09-16 15:00:00,4.68,4.69,4.68,4.69,16310.0,4.5294,4.539,4.5294,4.539,16310.0
2016-09-16 15:30:00,4.69,4.72,4.69,4.7,103990.0,4.539,4.5681,4.539,4.5487,103990.0
2016-09-19 09:30:00,4.73,4.79,4.73,4.79,102570.0,4.5778,4.6358,4.5778,4.6358,102570.0
2016-09-19 10:00:00,4.79,4.79,4.76,4.76,51000.0,4.6358,4.6358,4.6068,4.6068,51000.0
2016-09-19 10:30:00,4.76,4.76,4.71,4.71,35100.0,4.6068,4.6068,4.5584,4.5584,35100.0
2016-09-19 11:00:00,4.72,4.73,4.72,4.73,14000.0,4.5681,4.5778,4.5681,4.5778,14000.0
2016-09-19 11:30:00,4.73,4.74,4.73,4.74,12300.0,4.5778,4.5874,4.5778,4.5874,12300.0
2016-09-19 12:00:00,4.73,4.73,4.67,4.67,45650.0,4.5778,4.5778,4.5197,4.5197,45650.0
2016-09-19 12:30:00,4.69,4.69,4.69,4.69,3000.0,4.539,4.539,4.539,4.539,3000.0
2016-09-19 13:00:00,4.68,4.68,4.68,4.68,1000.0,4.5294,4.5294,4.5294,4.5294,1000.0
2016-09-19 13:30:00,4.66,4.66,4.64,4.65,18380.0,4.51,4.51,4.4906,4.5003,18380.0
2016-09-19 14:00:00,4.67,4.67,4.67,4.67,9000.0,4.5197,4.5197,4.5197,4.5197,9000.0
2016-09-19 14:30:00,4.7,4.7,4.7,4.7,29000.0,4.5487,4.5487,4.5487,4.5487,29000.0
2016-09-19 15:00:00,4.7,4.7,4.68,4.69,15070.0,4.5487,4.5487,4.5294,4.539,15070.0
2016-09-19 15:30:00,4.68,4.68,4.66,4.66,78720.0,4.5294,4.5294,4.51,4.51,78720.0
2016-09-20 09:30:00,4.7,4.73,4.7,4.72,116040.0,4.5487,4.5778,4.5487,4.5681,116040.0
2016-09-20 10:00:00,4.74,4.74,4.69,4.69,42750.0,4.5874,4.5874,4.539,4.539,42750.0
2016-09-20 10:30:00,4.69,4.69,4.67,4.68,26330.0,4.539,4.539,4.5197,4.5294,26330.0
2016-09-20 11:00:00,4.68,4.7,4.68,4.68,21000.0,4.5294,4.5487,4.5294,4.5294,21000.0
2016-09-20 11:30:00,4.67,4.68,4.67,4.68,18690.0,4.5197,4.5294,4.5197,4.5294,18690.0
2016-09-20 12:00:00,4.66,4.67,4.66,4.67,16100.0,4.51,4.5197,4.51,4.5197,16100.0
2016-09-20 12:30:00,4.67,4.67,4.65,4.65,23000.0,4.5197,4.5197,4.5003,4.5003,23000.0
2016-09-20 13:00:00,4.65,4.65,4.64,4.65,98000.0,4.5003,4.5003,4.4906,4.5003,98000.0
2016-09-20 13:30:00,4.65,4.67,4.65,4.67,33450.0,4.5003,4.5197,4.5003,4.5197,33450.0
2016-09-20 14:00:00,4.68,4.68,4.67,4.68,14000.0,4.5294,4.5294,4.5197,4.5294,14000.0
2016-09-20 14:30:00,4.69,4.69,4.69,4.69,5040.0,4.539,4.539,4.539,4.539,5040.0
2016-09-20 15:00:00,4.69,4.69,4.69,4.69,0.0,4.539,4.539,4.539,4.539,0.0
2016-09-20 15:30:00,4.68,4.68,4.66,4.66,71060.0,4.5294,4.5294,4.51,4.51,71060.0
2016-09-21 09:30:00,4.72,4.75,4.72,4.74,69610.0,4.5681,4.5971,4.5681,4.5874,69610.0
2016-09-21 10:00:00,4.74,4.75,4.74,4.75,42260.0,4.5874,4.5971,4.5874,4.5971,42260.0
2016-09-21 10:30:00,4.75,4.75,4.73,4.73,74500.0,4.5971,4.5971,4.5778,4.5778,74500.0
2016-09-21 11:00:00,4.74,4.74,4.71,4.71,35860.0,4.5874,4.5874,4.5584,4.5584,35860.0
2016-09-21 11:30:00,4.7,4.72,4.7,4.71,19660.0,4.5487,4.5681,4.5487,4.5584,19660.0
2016-09-21 12:00:00,4.71,4.71,4.67,4.67,106730.0,4.5584,4.5584,4.5197,4.5197,106730.0
2016-09-21 12:30:00,4.66,4.69,4.66,4.69,9840.0,4.51,4.539,4.51,4.539,9840.0
2016-09-21 13:00:00,4.69,4.69,4.69,4.69,3000.0,4.539,4.539,4.539,4.539,3000.0
2016-09-21 13:30:00,4.69,4.7,4.69,4.69,34250.0,4.539,4.5487,4.539,4.539,34250.0
2016-09-21 14:00:00,4.69,4.76,4.67,4.7,164440.0,4.539,4.6068,4.5197,4.5487,164440.0
2016-09-21 14:30:00,4.71,4.76,4.7,4.76,116920.0,4.5584,4.6068,4.5487,4.6068,116920.0
2016-09-21 15:00:00,4.76,4.8,4.76,4.79,88800.0,4.6068,4.6455,4.6068,4.6358,88800.0
2016-09-21 15:30:00,4.8,4.82,4.8,4.82,218210.0,4.6455,4.6649,4.6455,4.6649,218210.0
2016-09-22 09:30:00,4.88,4.92,4.88,4.9,283000.0,4.7229,4.7616,4.7229,4.7423,283000.0
2016-09-22 10:00:00,4.9,4.9,4.88,4.88,93090.0,4.7423,4.7423,4.7229,4.7229,93090.0
2016-09-22 10:30:00,4.92,4.92,4.88,4.89,18790.0,4.7616,4.7616,4.7229,4.7326,18790.0
2016-09-22 11:00:00,4.89,4.9,4.88,4.9,52810.0,4.7326,4.7423,4.7229,4.7423,52810.0
2016-09-22 11:30:00,4.89,4.91,4.88,4.9,22300.0,4.7326,4.752,4.7229,4.7423,22300.0
2016-09-22 12:00:00,4.9,4.91,4.9,4.9,108170.0,4.7423,4.752,4.7423,4.7423,108170.0
2016-09-22 12:30:00,4.9,4.9,4.9,4.9,1000.0,4.7423,4.7423,4.7423,4.7423,1000.0
2016-09-22 13:00:00,4.91,4.92,4.91,4.91,12690.0,4.752,4.7616,4.752,4.752,12690.0
2016-09-22 13:30:00,4.91,4.92,4.91,4.91,22500.0,4.752,4.7616,4.752,4.752,22500.0
2016-09-22 14:00:00,4.91,4.92,4.87,4.89,45400.0,4.752,4.7616,4.7132,4.7326,45400.0
2016-09-22 14:30:00,4.9,4.9,4.9,4.9,4000.0,4.7423,4.7423,4.7423,4.7423,4000.0
2016-09-22 15:00:00,4.91,4.91,4.9,4.9,51770.0,4.752,4.752,4.7423,4.7423,51770.0
2016-09-22 15:30:00,4.91,4.92,4.9,4.9,79150.0,4.752,4.7616,4.7423,4.7423,79150.0
2016-09-23 09:30:00,4.82,4.87,4.82,4.83,119690.0,4.6649,4.7132,4.6649,4.6745,119690.0
2016-09-23 10:00:00,4.82,4.83,4.81,4.82,45710.0,4.6649,4.6745,4.6552,4.6649,45710.0
2016-09-23 10:30:00,4.82,4.82,4.81,4.82,12300.0,4.6649,4.6649,4.6552,4.6649,12300.0
2016-09-23 11:00:00,4.83,4.83,4.83,4.83,12500.0,4.6745,4.6745,4.6745,4.6745,12500.0
2016-09-23 11:30:00,4.84,4.84,4.83,4.83,19000.0,4.6842,4.6842,4.6745,4.6745,19000.0
2016-09-23 12:00:00,4.83,4.84,4.83,4.84,11100.0,4.6745,4.6842,4.6745,4.6842,11100.0
2016-09-23 12:30:00,4.84,4.84,4.84,4.84,2030.0,4.6842,4.6842,4.6842,4.6842,2030.0
2016-09-23 13:00:00,4.85,4.85,4.83,4.84,31300.0,4.6939,4.6939,4.6745,4.6842,31300.0
2016-09-23 13:30:00,4.83,4.83,4.75,4.75,129490.0,4.6745,4.6745,4.5971,4.5971,129490.0
2016-09-23 14:00:00,4.77,4.8,4.76,4.79,82980.0,4.6165,4.6455,4.6068,4.6358,82980.0
2016-09-23 14:30:00,4.8,4.8,4.8,4.8,75250.0,4.6455,4.6455,4.6455,4.6455,75250.0
2016-09-23 15:00:00,4.8,4.81,4.79,4.8,126000.0,4.6455,4.6552,4.6358,4.6455,126000.0
2016-09-23 15:30:00,4.82,4.82,4.78,4.78,64750.0,4.6649,4.6649,4.6261,4.6261,64750.0
2016-09-26 09:30:00,4.71,4.71,4.67,4.69,129930.0,4.5584,4.5584,4.5197,4.539,129930.0
2016-09-26 10:00:00,4.68,4.73,4.68,4.71,21000.0,4.5294,4.5778,4.5294,4.5584,21000.0
2016-09-26 10:30:00,4.72,4.73,4.72,4.72,43000.0,4.5681,4.5778,4.5681,4.5681,43000.0
2016-09-26 11:00:00,4.7,4.7,4.69,4.69,34090.0,4.5487,4.5487,4.539,4.539,34090.0
2016-09-26 11:30:00,4.68,4.7,4.68,4.69,19200.0,4.5294,4.5487,4.5294,4.539,19200.0
2016-09-26 12:00:00,4.7,4.71,4.7,4.71,10550.0,4.5487,4.5584,4.5487,4.5584,10550.0
2016-09-26 12:30:00,4.71,4.72,4.71,4.72,14590.0,4.5584,4.5681,4.5584,4.5681,14590.0
2016-09-26 13:00:00,4.71,4.71,4.7,4.7,16000.0,4.5584,4.5584,4.5487,4.5487,16000.0
2016-09-26 13:30:00,4.69,4.7,4.68,4.7,28930.0,4.539,4.5487,4.5294,4.5487,28930.0
2016-09-26 14:00:00,4.7,4.71,4.7,4.7,11060.0,4.5487,4.5584,4.5487,4.5487,11060.0
2016-09-26 14:30:00,4.71,4.71,4.69,4.7,37630.0,4.5584,4.5584,4.539,4.5487,37630.0
2016-09-26 15:00:00,4.7,4.71,4.7,4.71,12700.0,4.5487,4.5584,4.5487,4.5584,12700.0
2016-09-26 15:30:00,4.7,4.71,4.68,4.69,46110.0,4.5487,4.5584,4.5294,4.539,46110.0
2016-09-27 09:30:00,4.7,4.77,4.67,4.77,48800.0,4.5487,4.6165,4.5197,4.6165,48800.0
2016-09-27 10:00:00,4.78,4.8,4.78,4.78,64450.0,4.6261,4.6455,4.6261,4.6261,64450.0
2016-09-27 10:30:00,4.78,4.78,4.76,4.76,16980.0,4.6261,4.6261,4.6068,4.6068,16980.0
2016-09-27 11:00:00,4.75,4.79,4.75,4.79,44100.0,4.5971,4.6358,4.5971,4.6358,44100.0
2016-09-27 11:30:00,4.8,4.81,4.8,4.81,31200.0,4.6455,4.6552,4.6455,4.6552,31200.0
2016-09-27 12:00:00,4.8,4.83,4.79,4.83,41730.0,4.6455,4.6745,4.6358,4.6745,41730.0
2016-09-27 12:30:00,4.82,4.83,4.82,4.83,20280.0,4.6649,4.6745,4.6649,4.6745,20280.0
2016-09-27 13:00:00,4.84,4.84,4.82,4.82,9950.0,4.6842,4.6842,4.6649,4.6649,9950.0
2016-09-27 13:30:00,4.84,4.84,4.84,4.84,70000.0,4.6842,4.6842,4.6842,4.6842,70000.0
2016-09-27 14:00:00,4.84,4.85,4.83,4.85,30840.0,4.6842,4.6939,4.6745,4.6939,30840.0
2016-09-27 14:30:00,4.84,4.84,4.83,4.84,17950.0,4.6842,4.6842,4.6745,4.6842,17950.0
2016-09-27 15:00:00,4.84,4.84,4.82,4.83,20680.0,4.6842,4.6842,4.6649,4.6745,20680.0
2016-09-27 15:30:00,4.83,4.84,4.83,4.84,113770.0,4.6745,4.6842,4.6745,4.6842,113770.0
2016-09-28 09:30:00,4.85,4.85,4.83,4.83,38390.0,4.6939,4.6939,4.6745,4.6745,38390.0
2016-09-28 10:00:00,4.85,4.85,4.83,4.84,47330.0,4.6939,4.6939,4.6745,4.6842,47330.0
2016-09-28 10:30:00,4.84,4.84,4.81,4.83,100000.0,4.6842,4.6842,4.6552,4.6745,100000.0
2016-09-28 11:00:00,4.81,4.81,4.79,4.8,58210.0,4.6552,4.6552,4.6358,4.6455,58210.0
2016-09-28 11:30:00,4.8,4.82,4.8,4.82,10000.0,4.6455,4.6649,4.6455,4.6649,10000.0
2016-09-28 12:00:00,4.81,4.81,4.81,4.81,6070.0,4.6552,4.6552,4.6552,4.6552,6070.0
2016-09-28 12:30:00,4.79,4.81,4.79,4.81,3000.0,4.6358,4.6552,4.6358,4.6552,3000.0
2016-09-28 13:00:00,4.8,4.8,4.8,4.8,2500.0,4.6455,4.6455,4.6455,4.6455,2500.0
2016-09-28 13:30:00,4.83,4.83,4.83,4.83,37920.0,4.6745,4.6745,4.6745,4.6745,37920.0
2016-09-28 14:00:00,4.82,4.85,4.82,4.85,22000.0,4.6649,4.6939,4.6649,4.6939,22000.0
2016-09-28 14:30:00,4.84,4.87,4.84,4.86,11000.0,4.6842,4.7132,4.6842,4.7036,11000.0
2016-09-28 15:00:00,4.85,4.85,4.84,4.84,13500.0,4.6939,4.6939,4.6842,4.6842,13500.0
2016-09-28 15:30:00,4.84,4.87,4.84,4.87,74900.0,4.6842,4.7132,4.6842,4.7132,74900.0
2016-09-29 09:30:00,4.86,4.87,4.85,4.87,24150.0,4.7036,4.7132,4.6939,4.7132,24150.0
2016-09-29 10:00:00,4.88,4.89,4.83,4.86,77230.0,4.7229,4.7326,4.6745,4.7036,77230.0
2016-09-29 10:30:00,4.84,4.84,4.84,4.84,6000.0,4.6842,4.6842,4.6842,4.6842,6000.0
2016-09-29 11:00:00,4.85,4.85,4.83,4.84,51600.0,4.6939,4.6939,4.6745,4.6842,51600.0
2016-09-29 11:30:00,4.84,4.84,4.84,4.84,2000.0,4.6842,4.6842,4.6842,4.6842,2000.0
2016-09-29 12:00:00,4.86,4.87,4.86,4.86,31130.0,4.7036,4.7132,4.7036,4.7036,31130.0
2016-09-29 12:30:00,4.85,4.85,4.76,4.78,112620.0,4.6939,4.6939,4.6068,4.6261,112620.0
2016-09-29 13:00:00,4.77,4.81,4.75,4.81,92900.0,4.6165,4.6552,4.5971,4.6552,92900.0
2016-09-29 13:30:00,4.81,4.81,4.75,4.78,69990.0,4.6552,4.6552,4.5971,4.6261,69990.0
2016-09-29 14:00:00,4.77,4.81,4.77,4.81,64500.0,4.6165,4.6552,4.6165,4.6552,64500.0
2016-09-29 14:30:00,4.84,4.84,4.84,4.84,64000.0,4.6842,4.6842,4.6842,4.6842,64000.0
2016-09-29 15:00:00,4.82,4.82,4.81,4.81,32770.0,4.6649,4.6649,4.6552,4.6552,32770.0
2016-09-29 15:30:00,4.82,4.84,4.79,4.8,58340.0,4.6649,4.6842,4.6358,4.6455,58340.0
2016-09-30 09:30:00,4.82,4.86,4.82,4.83,70700.0,4.6649,4.7036,4.6649,4.6745,70700.0
2016-09-30 10:00:00,4.84,4.85,4.81,4.81,67230.0,4.6842,4.6939,4.6552,4.6552,67230.0
2016-09-30 10:30:00,4.81,4.83,4.81,4.83,20410.0,4.6552,4.6745,4.6552,4.6745,20410.0
2016-09-30 11:00:00,4.85,4.87,4.85,4.87,33860.0,4.6939,4.7132,4.6939,4.7132,33860.0
2016-09-30 11:30:00,4.87,4.87,4.85,4.85,26980.0,4.7132,4.7132,4.6939,4.6939,26980.0
2016-09-30 12:00:00,4.85,4.87,4.85,4.87,8760.0,4.6939,4.7132,4.6939,4.7132,8760.0
2016-09-30 12:30:00,4.88,4.88,4.87,4.87,49500.0,4.7229,4.7229,4.7132,4.7132,49500.0
2016-09-30 13:00:00,4.87,4.87,4.87,4.87,0.0,4.7132,4.7132,4.7132,4.7132,0.0
2016-09-30 13:30:00,4.88,4.88,4.88,4.88,7500.0,4.7229,4.7229,4.7229,4.7229,7500.0
2016-09-30 14:00:00,4.88,4.89,4.88,4.89,15620.0,4.7229,4.7326,4.7229,4.7326,15620.0
2016-09-30 14:30:00,4.88,4.89,4.88,4.89,12500.0,4.7229,4.7326,4.7229,4.7326,12500.0
2016-09-30 15:00:00,4.89,4.9,4.89,4.89,17600.0,4.7326,4.7423,4.7326,4.7326,17600.0
2016-09-30 15:30:00,4.89,4.89,4.86,4.86,142230.0,4.7326,4.7326,4.7036,4.7036,142230.0
2016-10-03 09:30:00,4.82,4.85,4.81,4.82,59610.0,4.6649,4.6939,4.6552,4.6649,59610.0
2016-10-03 10:00:00,4.83,4.83,4.81,4.82,17000.0,4.6745,4.6745,4.6552,4.6649,17000.0
2016-10-03 10:30:00,4.84,4.84,4.83,4.83,24340.0,4.6842,4.6842,4.6745,4.6745,24340.0
2016-10-03 11:00:00,4.83,4.83,4.82,4.83,11660.0,4.6745,4.6745,4.6649,4.6745,11660.0
2016-10-03 11:30:00,4.81,4.81,4.79,4.79,15000.0,4.6552,4.6552,4.6358,4.6358,15000.0
2016-10-03 12:00:00,4.79,4.79,4.79,4.79,6000.0,4.6358,4.6358,4.6358,4.6358,6000.0
2016-10-03 12:30:00,4.78,4.79,4.78,4.79,4000.0,4.6261,4.6358,4.6261,4.6358,4000.0
2016-10-03 13:00:00,4.8,4.8,4.78,4.8,30200.0,4.6455,4.6455,4.6261,4.6455,30200.0
2016-10-03 13:30:00,4.8,4.8,4.8,4.8,13090.0,4.6455,4.6455,4.6455,4.6455,13090.0
2016-10-03 14:00:00,4.81,4.81,4.8,4.81,29100.0,4.6552,4.6552,4.6455,4.6552,29100.0
2016-10-03 14:30:00,4.81,4.81,4.79,4.79,35620.0,4.6552,4.6552,4.6358,4.6358,35620.0
2016-10-03 15:00:00,4.8,4.8,4.79,4.8,8150.0,4.6455,4.6455,4.6358,4.6455,8150.0
2016-10-03 15:30:00,4.81,4.82,4.81,4.81,46000.0,4.6552,4.6649,4.6552,4.6552,46000.0
2016-10-04 09:30:00,4.86,4.88,4.86,4.87,66220.0,4.7036,4.7229,4.7036,4.7132,66220.0
2016-10-04 10:00:00,4.85,4.85,4.81,4.83,136810.0,4.6939,4.6939,4.6552,4.6745,136810.0
2016-10-04 10:30:00,4.84,4.86,4.84,4.84,116500.0,4.6842,4.7036,4.6842,4.6842,116500.0
2016-10-04 11:00:00,4.83,4.83,4.78,4.81,68050.0,4.6745,4.6745,4.6261,4.6552,68050.0
2016-10-04 11:30:00,4.8,4.84,4.8,4.81,65000.0,4.6455,4.6842,4.6455,4.6552,65000.0
2016-10-04 12:00:00,4.79,4.81,4.78,4.81,27000.0,4.6358,4.6552,4.6261,4.6552,27000.0
2016-10-04 12:30:00,4.79,4.81,4.78,4.79,57500.0,4.6358,4.6552,4.6261,4.6358,57500.0
2016-10-04 13:00:00,4.78,4.78,4.72,4.73,86550.0,4.6261,4.6261,4.5681,4.5778,86550.0
2016-10-04 13:30:00,4.74,4.75,4.74,4.75,7200.0,4.5874,4.5971,4.5874,4.5971,7200.0
2016-10-04 14:00:00,4.74,4.75,4.73,4.73,20000.0,4.5874,4.5971,4.5778,4.5778,20000.0
2016-10-04 14:30:00,4.75,4.75,4.73,4.74,41420.0,4.5971,4.5971,4.5778,4.5874,41420.0
2016-10-04 15:00:00,4.71,4.75,4.71,4.75,86000.0,4.5584,4.5971,4.5584,4.5971,86000.0
2016-10-04 15:30:00,4.76,4.78,4.76,4.76,53800.0,4.6068,4.6261,4.6068,4.6068,53800.0
2016-10-05 09:30:00,4.82,4.82,4.79,4.8,100630.0,4.6649,4.6649,4.6358,4.6455,100630.0
2016-10-05 10:00:00,4.8,4.82,4.8,4.82,47300.0,4.6455,4.6649,4.6455,4.6649,47300.0
2016-10-05 10:30:00,4.82,4.82,4.8,4.8,15500.0,4.6649,4.6649,4.6455,4.6455,15500.0
2016-10-05 11:00:00,4.82,4.82,4.81,4.81,7300.0,4.6649,4.6649,4.6552,4.6552,7300.0
2016-10-05 11:30:00,4.82,4.83,4.82,4.83,33000.0,4.6649,4.6745,4.6649,4.6745,33000.0
2016-10-05 12:00:00,4.84,4.84,4.84,4.84,4900.0,4.6842,4.6842,4.6842,4.6842,4900.0
2016-10-05 12:30:00,4.83,4.83,4.83,4.83,7500.0,4.6745,4.6745,4.6745,4.6745,7500.0
2016-10-05 13:00:00,4.84,4.84,4.82,4.82,26390.0,4.6842,4.6842,4.6649,4.6649,26390.0
2016-10-05 13:30:00,4.83,4.84,4.83,4.84,75930.0,4.6745,4.6842,4.6745,4.6842,75930.0
2016-10-05 14:00:00,4.84,4.84,4.84,4.84,2000.0,4.6842,4.6842,4.6842,4.6842,2000.0
2016-10-05 14:30:00,4.84,4.84,4.83,4.83,28020.0,4.6842,4.6842,4.6745,4.6745,28020.0
2016-10-05 15:00:00,4.84,4.84,4.81,4.81,8900.0,4.6842,4.6842,4.6552,4.6552,8900.0
2016-10-05 15:30:00,4.81,4.81,4.81,4.81,29000.0,4.6552,4.6552,4.6552,4.6552,29000.0
2016-10-06 09:30:00,4.81,4.81,4.76,4.76,34520.0,4.6552,4.6552,4.6068,4.6068,34520.0
2016-10-06 10:00:00,4.78,4.79,4.78,4.79,14500.0,4.6261,4.6358,4.6261,4.6358,14500.0
2016-10-06 10:30:00,4.8,4.8,4.8,4.8,12000.0,4.6455,4.6455,4.6455,4.6455,12000.0
2016-10-06 11:00:00,4.78,4.78,4.76,4.78,25530.0,4.6261,4.6261,4.6068,4.6261,25530.0
2016-10-06 11:30:00,4.83,4.84,4.82,4.83,26630.0,4.6745,4.6842,4.6649,4.6745,26630.0
2016-10-06 12:00:00,4.83,4.84,4.83,4.84,10000.0,4.6745,4.6842,4.6745,4.6842,10000.0
2016-10-06 12:30:00,4.84,4.84,4.84,4.84,0.0,4.6842,4.6842,4.6842,4.6842,0.0
2016-10-06 13:00:00,4.83,4.84,4.83,4.84,29340.0,4.6745,4.6842,4.6745,4.6842,29340.0
2016-10-06 13:30:00,4.84,4.84,4.84,4.84,5000.0,4.6842,4.6842,4.6842,4.6842,5000.0
2016-10-06 14:00:00,4.84,4.85,4.84,4.85,75500.0,4.6842,4.6939,4.6842,4.6939,75500.0
2016-10-06 14:30:00,4.85,4.86,4.85,4.85,7500.0,4.6939,4.7036,4.6939,4.6939,7500.0
2016-10-06 15:00:00,4.85,4.85,4.85,4.85,0.0,4.6939,4.6939,4.6939,4.6939,0.0
2016-10-06 15:30:00,4.85,4.85,4.84,4.84,41800.0,4.6939,4.6939,4.6842,4.6842,41800.0
2016-10-07 09:30:00,4.86,4.88,4.81,4.82,87660.0,4.7036,4.7229,4.6552,4.6649,87660.0
2016-10-07 10:00:00,4.83,4.85,4.83,4.84,34250.0,4.6745,4.6939,4.6745,4.6842,34250.0
2016-10-07 10:30:00,4.82,4.83,4.81,4.81,27000.0,4.6649,4.6745,4.6552,4.6552,27000.0
2016-10-07 11:00:00,4.81,4.82,4.81,4.82,66510.0,4.6552,4.6649,4.6552,4.6649,66510.0
2016-10-07 11:30:00,4.81,4.81,4.74,4.75,40990.0,4.6552,4.6552,4.5874,4.5971,40990.0
2016-10-07 12:00:00,4.76,4.77,4.76,4.76,7260.0,4.6068,4.6165,4.6068,4.6068,7260.0
2016-10-07 12:30:00,4.76,4.76,4.75,4.75,5500.0,4.6068,4.6068,4.5971,4.5971,5500.0
2016-10-07 13:00:00,4.77,4.77,4.77,4.77,10000.0,4.6165,4.6165,4.6165,4.6165,10000.0
2016-10-07 13:30:00,4.8,4.82,4.8,4.81,24700.0,4.6455,4.6649,4.6455,4.6552,24700.0
2016-10-07 14:00:00,4.82,4.82,4.82,4.82,10000.0,4.6649,4.6649,4.6649,4.6649,10000.0
2016-10-07 14:30:00,4.83,4.83,4.83,4.83,3000.0,4.6745,4.6745,4.6745,4.6745,3000.0
2016-10-07 15:00:00,4.83,4.83,4.82,4.82,9600.0,4.6745,4.6745,4.6649,4.6649,9600.0
2016-10-07 15:30:00,4.81,4.81,4.81,4.81,26600.0,4.6552,4.6552,4.6552,4.6552,26600.0
2016-10-10 09:30:00,4.88,4.93,4.87,4.93,136840.0,4.7229,4.7713,4.7132,4.7713,136840.0
2016-10-10 10:00:00,4.93,4.93,4.91,4.91,14720.0,4.7713,4.7713,4.752,4.752,14720.0
2016-10-10 10:30:00,4.93,4.94,4.92,4.93,21540.0,4.7713,4.781,4.7616,4.7713,21540.0
2016-10-10 11:00:00,4.92,4.93,4.9,4.9,19750.0,4.7616,4.7713,4.7423,4.7423,19750.0
2016-10-10 11:30:00,4.91,4.93,4.91,4.93,8000.0,4.752,4.7713,4.752,4.7713,8000.0
2016-10-10 12:00:00,4.92,4.92,4.9,4.91,28110.0,4.7616,4.7616,4.7423,4.752,28110.0
2016-10-10 12:30:00,4.91,4.91,4.91,4.91,29000.0,4.752,4.752,4.752,4.752,29000.0
2016-10-10 13:00:00,4.93,4.93,4.92,4.92,20410.0,4.7713,4.7713,4.7616,4.7616,20410.0
2016-10-10 13:30:00,4.91,4.92,4.91,4.92,2000.0,4.752,4.7616,4.752,4.7616,2000.0
2016-10-10 14:00:00,4.91,4.92,4.91,4.92,5000.0,4.752,4.7616,4.752,4.7616,5000.0
2016-10-10 14:30:00,4.93,4.93,4.93,4.93,43300.0,4.7713,4.7713,4.7713,4.7713,43300.0
2016-10-10 15:00:00,4.93,4.93,4.92,4.92,3500.0,4.7713,4.7713,4.7616,4.7616,3500.0
2016-10-10 15:30:00,4.9,4.91,4.9,4.9,57160.0,4.7423,4.752,4.7423,4.7423,57160.0
2016-10-11 09:30:00,4.9,4.91,4.85,4.85,56360.0,4.7423,4.752,4.6939,4.6939,56360.0
2016-10-11 10:00:00,4.83,4.84,4.81,4.82,42250.0,4.6745,4.6842,4.6552,4.6649,42250.0
2016-10-11 10:30:00,4.83,4.83,4.8,4.8,19260.0,4.6745,4.6745,4.6455,4.6455,19260.0
2016-10-11 11:00:00,4.79,4.79,4.75,4.75,54440.0,4.6358,4.6358,4.5971,4.5971,54440.0
2016-10-11 11:30:00,4.76,4.78,4.76,4.76,40600.0,4.6068,4.6261,4.6068,4.6068,40600.0
2016-10-11 12:00:00,4.78,4.78,4.77,4.77,34380.0,4.6261,4.6261,4.6165,4.6165,34380.0
2016-10-11 12:30:00,4.77,4.8,4.77,4.78,31190.0,4.6165,4.6455,4.6165,4.6261,31190.0
2016-10-11 13:00:00,4.76,4.77,4.73,4.75,91150.0,4.6068,4.6165,4.5778,4.5971,91150.0
2016-10-11 13:30:00,4.74,4.74,4.71,4.71,155820.0,4.5874,4.5874,4.5584,4.5584,155820.0
2016-10-11 14:00:00,4.71,4.72,4.68,4.69,152520.0,4.5584,4.5681,4.5294,4.539,152520.0
2016-10-11 14:30:00,4.69,4.72,4.69,4.71,86660.0,4.539,4.5681,4.539,4.5584,86660.0
2016-10-11 15:00:00,4.71,4.74,4.7,4.73,114170.0,4.5584,4.5874,4.5487,4.5778,114170.0
2016-10-11 15:30:00,4.73,4.75,4.72,4.74,234300.0,4.5778,4.5971,4.5681,4.5874,234300.0
2016-10-12 09:30:00,4.76,4.76,4.68,4.71,104900.0,4.6068,4.6068,4.5294,4.5584,104900.0
2016-10-12 10:00:00,4.71,4.73,4.71,4.73,24150.0,4.5584,4.5778,4.5584,4.5778,24150.0
2016-10-12 10:30:00,4.72,4.72,4.69,4.7,19000.0,4.5681,4.5681,4.539,4.5487,19000.0
2016-10-12 11:00:00,4.72,4.73,4.71,4.73,26480.0,4.5681,4.5778,4.5584,4.5778,26480.0
2016-10-12 11:30:00,4.75,4.75,4.74,4.75,33050.0,4.5971,4.5971,4.5874,4.5971,33050.0
2016-10-12 12:00:00,4.75,4.76,4.75,4.75,50980.0,4.5971,4.6068,4.5971,4.5971,50980.0
2016-10-12 12:30:00,4.76,4.76,4.76,4.76,14500.0,4.6068,4.6068,4.6068,4.6068,14500.0
2016-10-12 13:00:00,4.76,4.77,4.76,4.77,13310.0,4.6068,4.6165,4.6068,4.6165,13310.0
2016-10-12 13:30:00,4.77,4.78,4.77,4.77,5000.0,4.6165,4.6261,4.6165,4.6165,5000.0
2016-10-12 14:00:00,4.78,4.8,4.77,4.79,32310.0,4.6261,4.6455,4.6165,4.6358,32310.0
2016-10-12 14:30:00,4.79,4.79,4.79,4.79,0.0,4.6358,4.6358,4.6358,4.6358,0.0
2016-10-12 15:00:00,4.77,4.77,4.75,4.75,4210.0,4.6165,4.6165,4.5971,4.5971,4210.0
2016-10-12 15:30:00,4.75,4.77,4.75,4.76,40190.0,4.5971,4.6165,4.5971,4.6068,40190.0
2016-10-13 09:30:00,4.67,4.67,4.56,4.57,294020.0,4.5197,4.5197,4.4132,4.4229,294020.0
2016-10-13 10:00:00,4.56,4.59,4.55,4.57,97440.0,4.4132,4.4423,4.4035,4.4229,97440.0
2016-10-13 10:30:00,4.55,4.6,4.55,4.59,17900.0,4.4035,4.4519,4.4035,4.4423,17900.0
2016-10-13 11:00:00,4.59,4.63,4.57,4.63,14150.0,4.4423,4.481,4.4229,4.481,14150.0
2016-10-13 11:30:00,4.62,4.64,4.62,4.63,49000.0,4.4713,4.4906,4.4713,4.481,49000.0
2016-10-13 12:00:00,4.63,4.64,4.63,4.63,37950.0,4.481,4.4906,4.481,4.481,37950.0
2016-10-13 12:30:00,4.64,4.67,4.64,4.66,27500.0,4.4906,4.5197,4.4906,4.51,27500.0
2016-10-13 13:00:00,4.66,4.66,4.66,4.66,34500.0,4.51,4.51,4.51,4.51,34500.0
2016-10-13 13:30:00,4.66,4.68,4.66,4.68,22500.0,4.51,4.5294,4.51,4.5294,22500.0
2016-10-13 14:00:00,4.68,4.69,4.68,4.69,13000.0,4.5294,4.539,4.5294,4.539,13000.0
2016-10-13 14:30:00,4.7,4.71,4.69,4.71,24250.0,4.5487,4.5584,4.539,4.5584,24250.0
2016-10-13 15:00:00,4.71,4.71,4.69,4.69,10500.0,4.5584,4.5584,4.539,4.539,10500.0
2016-10-13 15:30:00,4.69,4.69,4.66,4.67,68070.0,4.539,4.539,4.51,4.5197,68070.0
2016-10-14 09:30:00,4.73,4.8,4.73,4.79,175510.0,4.5778,4.6455,4.5778,4.6358,175510.0
2016-10-14 10:00:00,4.78,4.81,4.78,4.8,68310.0,4.6261,4.6552,4.6261,4.6455,68310.0
2016-10-14 10:30:00,4.8,4.82,4.8,4.82,31000.0,4.6455,4.6649,4.6455,4.6649,31000.0
2016-10-14 11:00:00,4.8,4.8,4.78,4.78,31150.0,4.6455,4.6455,4.6261,4.6261,31150.0
2016-10-14 11:30:00,4.74,4.74,4.72,4.73,26250.0,4.5874,4.5874,4.5681,4.5778,26250.0
2016-10-14 12:00:00,4.73,4.73,4.72,4.72,16740.0,4.5778,4.5778,4.5681,4.5681,16740.0
2016-10-14 12:30:00,4.75,4.75,4.74,4.74,3000.0,4.5971,4.5971,4.5874,4.5874,3000.0
2016-10-14 13:00:00,4.75,4.75,4.75,4.75,14000.0,4.5971,4.5971,4.5971,4.5971,14000.0
2016-10-14 13:30:00,4.76,4.77,4.75,4.75,19000.0,4.6068,4.6165,4.5971,4.5971,19000.0
2016-10-14 14:00:00,4.74,4.74,4.72,4.73,16770.0,4.5874,4.5874,4.5681,4.5778,16770.0
2016-10-14 14:30:00,4.75,4.75,4.75,4.75,1000.0,4.5971,4.5971,4.5971,4.5971,1000.0
2016-10-14 15:00:00,4.75,4.75,4.75,4.75,0.0,4.5971,4.5971,4.5971,4.5971,0.0
2016-10-14 15:30:00,4.76,4.76,4.73,4.73,16500.0,4.6068,4.6068,4.5778,4.5778,16500.0
2016-10-17 09:30:00,4.72,4.74,4.69,4.69,41420.0,4.5681,4.5874,4.539,4.539,41420.0
2016-10-17 10:00:00,4.7,4.74,4.7,4.73,65720.0,4.5487,4.5874,4.5487,4.5778,65720.0
2016-10-17 10:30:00,4.73,4.74,4.72,4.73,31480.0,4.5778,4.5874,4.5681,4.5778,31480.0
2016-10-17 11:00:00,4.74,4.74,4.72,4.72,6500.0,4.5874,4.5874,4.5681,4.5681,6500.0
2016-10-17 11:30:00,4.72,4.72,4.72,4.72,14000.0,4.5681,4.5681,4.5681,4.5681,14000.0
2016-10-17 12:00:00,4.72,4.72,4.72,4.72,11000.0,4.5681,4.5681,4.5681,4.5681,11000.0
2016-10-17 12:30:00,4.72,4.72,4.72,4.72,0.0,4.5681,4.5681,4.5681,4.5681,0.0
2016-10-17 13:00:00,4.71,4.71,4.7,4.7,11500.0,4.5584,4.5584,4.5487,4.5487,11500.0
2016-10-17 13:30:00,4.7,4.7,4.7,4.7,2000.0,4.5487,4.5487,4.5487,4.5487,2000.0
2016-10-17 14:00:00,4.7,4.7,4.7,4.7,0.0,4.5487,4.5487,4.5487,4.5487,0.0
2016-10-17 14:30:00,4.71,4.71,4.71,4.71,6870.0,4.5584,4.5584,4.5584,4.5584,6870.0
2016-10-17 15:00:00,4.7,4.7,4.7,4.7,9130.0,4.5487,4.5487,4.5487,4.5487,9130.0
2016-10-17 15:30:00,4.69,4.7,4.69,4.69,19000.0,4.539,4.5487,4.539,4.539,19000.0
2016-10-18 09:30:00,4.81,4.81,4.77,4.78,99360.0,4.6552,4.6552,4.6165,4.6261,99360.0
2016-10-18 10:00:00,4.78,4.78,4.76,4.76,26500.0,4.6261,4.6261,4.6068,4.6068,26500.0
2016-10-18 10:30:00,4.77,4.79,4.77,4.79,48950.0,4.6165,4.6358,4.6165,4.6358,48950.0
2016-10-18 11:00:00,4.8,4.8,4.79,4.8,21920.0,4.6455,4.6455,4.6358,4.6455,21920.0
2016-10-18 11:30:00,4.8,4.82,4.8,4.82,17000.0,4.6455,4.6649,4.6455,4.6649,17000.0
2016-10-18 12:00:00,4.82,4.83,4.82,4.83,41420.0,4.6649,4.6745,4.6649,4.6745,41420.0
2016-10-18 12:30:00,4.83,4.83,4.83,4.83,29000.0,4.6745,4.6745,4.6745,4.6745,29000.0
2016-10-18 13:00:00,4.81,4.82,4.81,4.82,75500.0,4.6552,4.6649,4.6552,4.6649,75500.0
2016-10-18 13:30:00,4.81,4.82,4.81,4.82,48500.0,4.6552,4.6649,4.6552,4.6649,48500.0
2016-10-18 14:00:00,4.82,4.83,4.82,4.82,31370.0,4.6649,4.6745,4.6649,4.6649,31370.0
2016-10-18 14:30:00,4.82,4.82,4.82,4.82,5000.0,4.6649,4.6649,4.6649,4.6649,5000.0
2016-10-18 15:00:00,4.81,4.81,4.79,4.79,16150.0,4.6552,4.6552,4.6358,4.6358,16150.0
2016-10-18 15:30:00,4.79,4.79,4.78,4.78,91960.0,4.6358,4.6358,4.6261,4.6261,91960.0
2016-10-19 09:30:00,4.76,4.79,4.75,4.78,54430.0,4.6068,4.6358,4.5971,4.6261,54430.0
2016-10-19 10:00:00,4.78,4.79,4.78,4.79,24000.0,4.6261,4.6358,4.6261,4.6358,24000.0
2016-10-19 10:30:00,4.8,4.81,4.8,4.81,10500.0,4.6455,4.6552,4.6455,4.6552,10500.0
2016-10-19 11:00:00,4.8,4.8,4.8,4.8,1000.0,4.6455,4.6455,4.6455,4.6455,1000.0
2016-10-19 11:30:00,4.79,4.79,4.78,4.78,5500.0,4.6358,4.6358,4.6261,4.6261,5500.0
2016-10-19 12:00:00,4.78,4.79,4.77,4.79,11000.0,4.6261,4.6358,4.6165,4.6358,11000.0
2016-10-19 12:30:00,4.78,4.79,4.78,4.79,9000.0,4.6261,4.6358,4.6261,4.6358,9000.0
2016-10-19 13:00:00,4.79,4.79,4.79,4.79,0.0,4.6358,4.6358,4.6358,4.6358,0.0
2016-10-19 13:30:00,4.79,4.79,4.79,4.79,0.0,4.6358,4.6358,4.6358,4.6358,0.0
2016-10-19 14:00:00,4.8,4.8,4.8,4.8,2000.0,4.6455,4.6455,4.6455,4.6455,2000.0
2016-10-19 14:30:00,4.79,4.79,4.79,4.79,9020.0,4.6358,4.6358,4.6358,4.6358,9020.0
2016-10-19 15:00:00,4.8,4.81,4.8,4.8,7000.0,4.6455,4.6552,4.6455,4.6455,7000.0
2016-10-19 15:30:00,4.8,4.8,4.79,4.79,122190.0,4.6455,4.6455,4.6358,4.6358,122190.0
2016-10-20 09:30:00,4.78,4.78,4.69,4.73,88880.0,4.6261,4.6261,4.539,4.5778,88880.0
2016-10-20 10:00:00,4.76,4.77,4.71,4.71,43430.0,4.6068,4.6165,4.5584,4.5584,43430.0
2016-10-20 10:30:00,4.71,4.71,4.66,4.68,95520.0,4.5584,4.5584,4.51,4.5294,95520.0
2016-10-20 11:00:00,4.69,4.71,4.68,4.7,24650.0,4.539,4.5584,4.5294,4.5487,24650.0
2016-10-20 11:30:00,4.69,4.7,4.69,4.7,4000.0,4.539,4.5487,4.539,4.5487,4000.0
2016-10-20 12:00:00,4.72,4.73,4.72,4.73,4000.0,4.5681,4.5778,4.5681,4.5778,4000.0
2016-10-20 12:30:00,4.76,4.76,4.74,4.74,51070.0,4.6068,4.6068,4.5874,4.5874,51070.0
2016-10-20 13:00:00,4.74,4.74,4.74,4.74,10820.0,4.5874,4.5874,4.5874,4.5874,10820.0
2016-10-20 13:30:00,4.73,4.73,4.7,4.7,14000.0,4.5778,4.5778,4.5487,4.5487,14000.0
2016-10-20 14:00:00,4.71,4.72,4.71,4.71,5000.0,4.5584,4.5681,4.5584,4.5584,5000.0
2016-10-20 14:30:00,4.73,4.75,4.72,4.74,18000.0,4.5778,4.5971,4.5681,4.5874,18000.0
2016-10-20 15:00:00,4.75,4.75,4.74,4.74,12260.0,4.5971,4.5971,4.5874,4.5874,12260.0
2016-10-20 15:30:00,4.73,4.74,4.72,4.73,20730.0,4.5778,4.5874,4.5681,4.5778,20730.0
2016-10-21 09:30:00,4.77,4.77,4.73,4.77,20230.0,4.6165,4.6165,4.5778,4.6165,20230.0
2016-10-21 10:00:00,4.76,4.76,4.75,4.75,8860.0,4.6068,4.6068,4.5971,4.5971,8860.0
2016-10-21 10:30:00,4.77,4.77,4.74,4.74,28160.0,4.6165,4.6165,4.5874,4.5874,28160.0
2016-10-21 11:00:00,4.74,4.76,4.74,4.75,42000.0,4.5874,4.6068,4.5874,4.5971,42000.0
2016-10-21 11:30:00,4.74,4.76,4.74,4.75,12000.0,4.5874,4.6068,4.5874,4.5971,12000.0
2016-10-21 12:00:00,4.75,4.75,4.75,4.75,0.0,4.5971,4.5971,4.5971,4.5971,0.0
2016-10-21 12:30:00,4.75,4.75,4.74,4.75,31620.0,4.5971,4.5971,4.5874,4.5971,31620.0
2016-10-21 13:00:00,4.77,4.77,4.76,4.76,4000.0,4.6165,4.6165,4.6068,4.6068,4000.0
2016-10-21 13:30:00,4.76,4.77,4.76,4.77,6000.0,4.6068,4.6165,4.6068,4.6165,6000.0
2016-10-21 14:00:00,4.76,4.76,4.76,4.76,2120.0,4.6068,4.6068,4.6068,4.6068,2120.0
2016-10-21 14:30:00,4.76,4.76,4.76,4.76,9480.0,4.6068,4.6068,4.6068,4.6068,9480.0
2016-10-21 15:00:00,4.77,4.77,4.76,4.76,35850.0,4.6165,4.6165,4.6068,4.6068,35850.0
2016-10-21 15:30:00,4.76,4.77,4.76,4.76,25790.0,4.6068,4.6165,4.6068,4.6068,25790.0
2016-10-24 09:30:00,4.83,4.9,4.83,4.89,165070.0,4.6745,4.7423,4.6745,4.7326,165070.0
2016-10-24 10:00:00,4.9,4.9,4.87,4.87,101700.0,4.7423,4.7423,4.7132,4.7132,101700.0
2016-10-24 10:30:00,4.87,4.88,4.87,4.87,61060.0,4.7132,4.7229,4.7132,4.7132,61060.0
2016-10-24 11:00:00,4.89,4.9,4.89,4.9,52400.0,4.7326,4.7423,4.7326,4.7423,52400.0
2016-10-24 11:30:00,4.89,4.89,4.88,4.88,9270.0,4.7326,4.7326,4.7229,4.7229,9270.0
2016-10-24 12:00:00,4.88,4.88,4.87,4.88,18880.0,4.7229,4.7229,4.7132,4.7229,18880.0
2016-10-24 12:30:00,4.87,4.88,4.87,4.88,58200.0,4.7132,4.7229,4.7132,4.7229,58200.0
2016-10-24 13:00:00,4.88,4.88,4.87,4.88,55620.0,4.7229,4.7229,4.7132,4.7229,55620.0
2016-10-24 13:30:00,4.88,4.89,4.88,4.89,13530.0,4.7229,4.7326,4.7229,4.7326,13530.0
2016-10-24 14:00:00,4.89,4.89,4.89,4.89,10000.0,4.7326,4.7326,4.7326,4.7326,10000.0
2016-10-24 14:30:00,4.89,4.89,4.89,4.89,23820.0,4.7326,4.7326,4.7326,4.7326,23820.0
2016-10-24 15:00:00,4.89,4.89,4.89,4.89,15490.0,4.7326,4.7326,4.7326,4.7326,15490.0
2016-10-24 15:30:00,4.89,4.92,4.89,4.9,144040.0,4.7326,4.7616,4.7326,4.7423,144040.0
2016-10-25 09:30:00,4.93,4.93,4.89,4.9,106230.0,4.7713,4.7713,4.7326,4.7423,106230.0
2016-10-25 10:00:00,4.89,4.9,4.87,4.87,26350.0,4.7326,4.7423,4.7132,4.7132,26350.0
2016-10-25 10:30:00,4.86,4.86,4.85,4.85,10140.0,4.7036,4.7036,4.6939,4.6939,10140.0
2016-10-25 11:00:00,4.85,4.85,4.85,4.85,24050.0,4.6939,4.6939,4.6939,4.6939,24050.0
2016-10-25 11:30:00,4.85,4.86,4.85,4.85,15160.0,4.6939,4.7036,4.6939,4.6939,15160.0
2016-10-25 12:00:00,4.84,4.85,4.83,4.84,24500.0,4.6842,4.6939,4.6745,4.6842,24500.0
2016-10-25 12:30:00,4.84,4.85,4.84,4.85,8000.0,4.6842,4.6939,4.6842,4.6939,8000.0
2016-10-25 13:00:00,4.85,4.85,4.85,4.85,7000.0,4.6939,4.6939,4.6939,4.6939,7000.0
2016-10-25 13:30:00,4.86,4.86,4.85,4.86,14500.0,4.7036,4.7036,4.6939,4.7036,14500.0
2016-10-25 14:00:00,4.86,4.86,4.84,4.85,7000.0,4.7036,4.7036,4.6842,4.6939,7000.0
2016-10-25 14:30:00,4.84,4.84,4.84,4.84,5750.0,4.6842,4.6842,4.6842,4.6842,5750.0
2016-10-25 15:00:00,4.84,4.85,4.84,4.85,17000.0,4.6842,4.6939,4.6842,4.6939,17000.0
2016-10-25 15:30:00,4.85,4.86,4.85,4.86,35540.0,4.6939,4.7036,4.6939,4.7036,35540.0
2016-10-26 09:30:00,4.8,4.8,4.73,4.74,124180.0,4.6455,4.6455,4.5778,4.5874,124180.0
2016-10-26 10:00:00,4.74,4.76,4.74,4.76,69970.0,4.5874,4.6068,4.5874,4.6068,69970.0
2016-10-26 10:30:00,4.76,4.83,4.76,4.83,65700.0,4.6068,4.6745,4.6068,4.6745,65700.0
2016-10-26 11:00:00,4.83,4.84,4.83,4.84,16880.0,4.6745,4.6842,4.6745,4.6842,16880.0
2016-10-26 11:30:00,4.83,4.83,4.82,4.82,15500.0,4.6745,4.6745,4.6649,4.6649,15500.0
2016-10-26 12:00:00,4.82,4.82,4.82,4.82,1500.0,4.6649,4.6649,4.6649,4.6649,1500.0
2016-10-26 12:30:00,4.82,4.82,4.82,4.82,2000.0,4.6649,4.6649,4.6649,4.6649,2000.0
2016-10-26 13:00:00,4.82,4.82,4.79,4.79,11100.0,4.6649,4.6649,4.6358,4.6358,11100.0
2016-10-26 13:30:00,4.79,4.79,4.75,4.75,118650.0,4.6358,4.6358,4.5971,4.5971,118650.0
2016-10-26 14:00:00,4.74,4.77,4.73,4.76,47330.0,4.5874,4.6165,4.5778,4.6068,47330.0
2016-10-26 14:30:00,4.76,4.78,4.75,4.78,22250.0,4.6068,4.6261,4.5971,4.6261,22250.0
2016-10-26 15:00:00,4.77,4.78,4.77,4.78,8500.0,4.6165,4.6261,4.6165,4.6261,8500.0
2016-10-26 15:30:00,4.78,4.79,4.77,4.78,64550.0,4.6261,4.6358,4.6165,4.6261,64550.0
2016-10-27 09:30:00,4.84,4.84,4.82,4.82,102400.0,4.6842,4.6842,4.6649,4.6649,102400.0
2016-10-27 10:00:00,4.77,4.78,4.77,4.78,16040.0,4.6165,4.6261,4.6165,4.6261,16040.0
2016-10-27 10:30:00,4.79,4.79,4.77,4.77,45650.0,4.6358,4.6358,4.6165,4.6165,45650.0
2016-10-27 11:00:00,4.77,4.77,4.77,4.77,0.0,4.6165,4.6165,4.6165,4.6165,0.0
2016-10-27 11:30:00,4.8,4.8,4.8,4.8,5000.0,4.6455,4.6455,4.6455,4.6455,5000.0
2016-10-27 12:00:00,4.8,4.8,4.79,4.79,5600.0,4.6455,4.6455,4.6358,4.6358,5600.0
2016-10-27 12:30:00,4.77,4.77,4.76,4.77,22730.0,4.6165,4.6165,4.6068,4.6165,22730.0
2016-10-27 13:00:00,4.77,4.79,4.77,4.79,25400.0,4.6165,4.6358,4.6165,4.6358,25400.0
2016-10-27 13:30:00,4.79,4.8,4.79,4.79,20900.0,4.6358,4.6455,4.6358,4.6358,20900.0
2016-10-27 14:00:00,4.8,4.8,4.8,4.8,26560.0,4.6455,4.6455,4.6455,4.6455,26560.0
2016-10-27 14:30:00,4.78,4.78,4.78,4.78,1500.0,4.6261,4.6261,4.6261,4.6261,1500.0
2016-10-27 15:00:00,4.75,4.75,4.73,4.75,22730.0,4.5971,4.5971,4.5778,4.5971,22730.0
2016-10-27 15:30:00,4.75,4.75,4.73,4.75,28990.0,4.5971,4.5971,4.5778,4.5971,28990.0
2016-10-28 09:30:00,4.74,4.84,4.74,4.83,100460.0,4.5874,4.6842,4.5874,4.6745,100460.0
2016-10-28 10:00:00,4.83,4.83,4.81,4.83,65720.0,4.6745,4.6745,4.6552,4.6745,65720.0
2016-10-28 10:30:00,4.83,4.87,4.83,4.87,61460.0,4.6745,4.7132,4.6745,4.7132,61460.0
2016-10-28 11:00:00,4.86,4.87,4.86,4.87,97000.0,4.7036,4.7132,4.7036,4.7132,97000.0
2016-10-28 11:30:00,4.87,4.87,4.86,4.86,15960.0,4.7132,4.7132,4.7036,4.7036,15960.0
2016-10-28 12:00:00,4.86,4.88,4.85,4.88,64030.0,4.7036,4.7229,4.6939,4.7229,64030.0
2016-10-28 12:30:00,4.86,4.86,4.86,4.86,2000.0,4.7036,4.7036,4.7036,4.7036,2000.0
2016-10-28 13:00:00,4.86,4.86,4.76,4.79,108840.0,4.7036,4.7036,4.6068,4.6358,108840.0
2016-10-28 13:30:00,4.78,4.78,4.73,4.73,172590.0,4.6261,4.6261,4.5778,4.5778,172590.0
2016-10-28 14:00:00,4.72,4.75,4.72,4.75,67620.0,4.5681,4.5971,4.5681,4.5971,67620.0
2016-10-28 14:30:00,4.75,4.78,4.74,4.75,13450.0,4.5971,4.6261,4.5874,4.5971,13450.0
2016-10-28 15:00:00,4.75,4.75,4.73,4.73,4050.0,4.5971,4.5971,4.5778,4.5778,4050.0
2016-10-28 15:30:00,4.77,4.78,4.73,4.73,88990.0,4.6165,4.6261,4.5778,4.5778,88990.0
2016-10-31 09:30:00,4.77,4.79,4.75,4.75,34730.0,4.6165,4.6358,4.5971,4.5971,34730.0
2016-10-31 10:00:00,4.75,4.76,4.75,4.76,14810.0,4.5971,4.6068,4.5971,4.6068,14810.0
2016-10-31 10:30:00,4.77,4.77,4.77,4.77,1060.0,4.6165,4.6165,4.6165,4.6165,1060.0
2016-10-31 11:00:00,4.75,4.77,4.75,4.77,4000.0,4.5971,4.6165,4.5971,4.6165,4000.0
2016-10-31 11:30:00,4.78,4.78,4.77,4.77,19000.0,4.6261,4.6261,4.6165,4.6165,19000.0
2016-10-31 12:00:00,4.76,4.77,4.76,4.77,2320.0,4.6068,4.6165,4.6068,4.6165,2320.0
2016-10-31 12:30:00,4.76,4.76,4.76,4.76,7100.0,4.6068,4.6068,4.6068,4.6068,7100.0
2016-10-31 13:00:00,4.75,4.76,4.75,4.76,5000.0,4.5971,4.6068,4.5971,4.6068,5000.0
2016-10-31 13:30:00,4.75,4.76,4.75,4.75,27190.0,4.5971,4.6068,4.5971,4.5971,27190.0
2016-10-31 14:00:00,4.74,4.74,4.74,4.74,13000.0,4.5874,4.5874,4.5874,4.5874,13000.0
2016-10-31 14:30:00,4.73,4.74,4.73,4.74,24000.0,4.5778,4.5874,4.5778,4.5874,24000.0
2016-10-31 15:00:00,4.75,4.75,4.75,4.75,1000.0,4.5971,4.5971,4.5971,4.5971,1000.0
2016-10-31 15:30:00,4.75,4.75,4.73,4.73,40900.0,4.5971,4.5971,4.5778,4.5778,40900.0
2016-11-01 09:30:00,4.75,4.77,4.7,4.71,152230.0,4.5971,4.6165,4.5487,4.5584,152230.0
2016-11-01 10:00:00,4.69,4.7,4.68,4.68,40840.0,4.539,4.5487,4.5294,4.5294,40840.0
2016-11-01 10:30:00,4.7,4.7,4.67,4.69,65780.0,4.5487,4.5487,4.5197,4.539,65780.0
2016-11-01 11:00:00,4.71,4.71,4.7,4.71,51950.0,4.5584,4.5584,4.5487,4.5584,51950.0
2016-11-01 11:30:00,4.7,4.7,4.68,4.68,41000.0,4.5487,4.5487,4.5294,4.5294,41000.0
2016-11-01 12:00:00,4.65,4.65,4.63,4.64,48650.0,4.5003,4.5003,4.481,4.4906,48650.0
2016-11-01 12:30:00,4.63,4.63,4.62,4.62,35250.0,4.481,4.481,4.4713,4.4713,35250.0
2016-11-01 13:00:00,4.63,4.63,4.58,4.59,62880.0,4.481,4.481,4.4326,4.4423,62880.0
2016-11-01 13:30:00,4.59,4.59,4.54,4.56,150560.0,4.4423,4.4423,4.3939,4.4132,150560.0
2016-11-01 14:00:00,4.56,4.56,4.51,4.56,127770.0,4.4132,4.4132,4.3648,4.4132,127770.0
2016-11-01 14:30:00,4.56,4.58,4.55,4.56,43650.0,4.4132,4.4326,4.4035,4.4132,43650.0
2016-11-01 15:00:00,4.56,4.59,4.56,4.59,29390.0,4.4132,4.4423,4.4132,4.4423,29390.0
2016-11-01 15:30:00,4.59,4.62,4.59,4.61,57760.0,4.4423,4.4713,4.4423,4.4616,57760.0
2016-11-02 09:30:00,4.61,4.64,4.6,4.63,198290.0,4.4616,4.4906,4.4519,4.481,198290.0
2016-11-02 10:00:00,4.63,4.63,4.6,4.6,56430.0,4.481,4.481,4.4519,4.4519,56430.0
2016-11-02 10:30:00,4.6,4.6,4.58,4.59,75040.0,4.4519,4.4519,4.4326,4.4423,75040.0
2016-11-02 11:00:00,4.59,4.62,4.58,4.62,33400.0,4.4423,4.4713,4.4326,4.4713,33400.0
2016-11-02 11:30:00,4.59,4.61,4.59,4.6,25000.0,4.4423,4.4616,4.4423,4.4519,25000.0
2016-11-02 12:00:00,4.59,4.59,4.57,4.57,40680.0,4.4423,4.4423,4.4229,4.4229,40680.0
2016-11-02 12:30:00,4.57,4.57,4.56,4.56,13250.0,4.4229,4.4229,4.4132,4.4132,13250.0
2016-11-02 13:00:00,4.56,4.56,4.51,4.51,147020.0,4.4132,4.4132,4.3648,4.3648,147020.0
2016-11-02 13:30:00,4.52,4.54,4.52,4.54,4500.0,4.3745,4.3939,4.3745,4.3939,4500.0
2016-11-02 14:00:00,4.53,4.57,4.49,4.56,252970.0,4.3842,4.4229,4.3455,4.4132,252970.0
2016-11-02 14:30:00,4.56,4.57,4.52,4.52,52110.0,4.4132,4.4229,4.3745,4.3745,52110.0
2016-11-02 15:00:00,4.52,4.56,4.52,4.56,48170.0,4.3745,4.4132,4.3745,4.4132,48170.0
2016-11-02 15:30:00,4.55,4.55,4.51,4.52,53490.0,4.4035,4.4035,4.3648,4.3745,53490.0
2016-11-03 09:30:00,4.5,4.51,4.44,4.45,112290.0,4.3552,4.3648,4.2971,4.3068,112290.0
2016-11-03 10:00:00,4.43,4.46,4.43,4.45,62950.0,4.2874,4.3164,4.2874,4.3068,62950.0
2016-11-03 10:30:00,4.46,4.48,4.46,4.48,17720.0,4.3164,4.3358,4.3164,4.3358,17720.0
2016-11-03 11:00:00,4.47,4.48,4.47,4.48,35630.0,4.3261,4.3358,4.3261,4.3358,35630.0
2016-11-03 11:30:00,4.48,4.48,4.47,4.47,36400.0,4.3358,4.3358,4.3261,4.3261,36400.0
2016-11-03 12:00:00,4.47,4.47,4.43,4.43,110430.0,4.3261,4.3261,4.2874,4.2874,110430.0
2016-11-03 12:30:00,4.44,4.44,4.42,4.43,51960.0,4.2971,4.2971,4.2777,4.2874,51960.0
2016-11-03 13:00:00,4.42,4.43,4.41,4.43,24070.0,4.2777,4.2874,4.2681,4.2874,24070.0
2016-11-03 13:30:00,4.43,4.43,4.4,4.4,328870.0,4.2874,4.2874,4.2584,4.2584,328870.0
2016-11-03 14:00:00,4.4,4.42,4.4,4.41,75750.0,4.2584,4.2777,4.2584,4.2681,75750.0
2016-11-03 14:30:00,4.4,4.42,4.4,4.42,16600.0,4.2584,4.2777,4.2584,4.2777,16600.0
2016-11-03 15:00:00,4.4,4.41,4.4,4.41,63660.0,4.2584,4.2681,4.2584,4.2681,63660.0
2016-11-03 15:30:00,4.4,4.4,4.38,4.4,92080.0,4.2584,4.2584,4.239,4.2584,92080.0
2016-11-04 09:30:00,4.39,4.4,4.34,4.34,197470.0,4.2487,4.2584,4.2003,4.2003,197470.0
2016-11-04 10:00:00,4.35,4.4,4.35,4.4,100930.0,4.21,4.2584,4.21,4.2584,100930.0
2016-11-04 10:30:00,4.4,4.42,4.39,4.41,137260.0,4.2584,4.2777,4.2487,4.2681,137260.0
2016-11-04 11:00:00,4.42,4.44,4.42,4.43,76830.0,4.2777,4.2971,4.2777,4.2874,76830.0
2016-11-04 11:30:00,4.43,4.43,4.4,4.42,22900.0,4.2874,4.2874,4.2584,4.2777,22900.0
2016-11-04 12:00:00,4.43,4.45,4.43,4.44,41990.0,4.2874,4.3068,4.2874,4.2971,41990.0
2016-11-04 12:30:00,4.45,4.46,4.44,4.46,10500.0,4.3068,4.3164,4.2971,4.3164,10500.0
2016-11-04 13:00:00,4.45,4.46,4.45,4.45,75850.0,4.3068,4.3164,4.3068,4.3068,75850.0
2016-11-04 13:30:00,4.45,4.45,4.44,4.44,29990.0,4.3068,4.3068,4.2971,4.2971,29990.0
2016-11-04 14:00:00,4.43,4.43,4.43,4.43,13000.0,4.2874,4.2874,4.2874,4.2874,13000.0
2016-11-04 14:30:00,4.41,4.41,4.4,4.4,27490.0,4.2681,4.2681,4.2584,4.2584,27490.0
2016-11-04 15:00:00,4.4,4.4,4.39,4.39,62000.0,4.2584,4.2584,4.2487,4.2487,62000.0
2016-11-04 15:30:00,4.38,4.38,4.36,4.36,55300.0,4.239,4.239,4.2197,4.2197,55300.0
2016-11-07 09:30:00,4.51,4.57,4.51,4.55,647430.0,4.3648,4.4229,4.3648,4.4035,647430.0
2016-11-07 10:00:00,4.56,4.57,4.55,4.57,200780.0,4.4132,4.4229,4.4035,4.4229,200780.0
2016-11-07 10:30:00,4.57,4.6,4.57,4.6,216180.0,4.4229,4.4519,4.4229,4.4519,216180.0
2016-11-07 11:00:00,4.61,4.62,4.61,4.61,63490.0,4.4616,4.4713,4.4616,4.4616,63490.0
2016-11-07 11:30:00,4.61,4.63,4.61,4.63,98830.0,4.4616,4.481,4.4616,4.481,98830.0
2016-11-07 12:00:00,4.64,4.64,4.63,4.63,25710.0,4.4906,4.4906,4.481,4.481,25710.0
2016-11-07 12:30:00,4.63,4.63,4.62,4.62,56480.0,4.481,4.481,4.4713,4.4713,56480.0
2016-11-07 13:00:00,4.63,4.63,4.63,4.63,13000.0,4.481,4.481,4.481,4.481,13000.0
2016-11-07 13:30:00,4.63,4.64,4.63,4.64,52710.0,4.481,4.4906,4.481,4.4906,52710.0
2016-11-07 14:00:00,4.63,4.64,4.63,4.64,37100.0,4.481,4.4906,4.481,4.4906,37100.0
2016-11-07 14:30:00,4.62,4.62,4.6,4.6,35400.0,4.4713,4.4713,4.4519,4.4519,35400.0
2016-11-07 15:00:00,4.59,4.6,4.59,4.6,37700.0,4.4423,4.4519,4.4423,4.4519,37700.0
2016-11-07 15:30:00,4.6,4.65,4.6,4.63,274580.0,4.4519,4.5003,4.4519,4.481,274580.0
2016-11-08 09:30:00,4.6,4.63,4.6,4.61,67340.0,4.4519,4.481,4.4519,4.4616,67340.0
2016-11-08 10:00:00,4.62,4.62,4.6,4.62,28740.0,4.4713,4.4713,4.4519,4.4713,28740.0
2016-11-08 10:30:00,4.62,4.63,4.62,4.63,9270.0,4.4713,4.481,4.4713,4.481,9270.0
2016-11-08 11:00:00,4.64,4.69,4.64,4.68,103710.0,4.4906,4.539,4.4906,4.5294,103710.0
2016-11-08 11:30:00,4.68,4.7,4.68,4.7,136650.0,4.5294,4.5487,4.5294,4.5487,136650.0
2016-11-08 12:00:00,4.71,4.75,4.71,4.75,170670.0,4.5584,4.5971,4.5584,4.5971,170670.0
2016-11-08 12:30:00,4.74,4.75,4.73,4.75,29500.0,4.5874,4.5971,4.5778,4.5971,29500.0
2016-11-08 13:00:00,4.77,4.77,4.73,4.73,29000.0,4.6165,4.6165,4.5778,4.5778,29000.0
2016-11-08 13:30:00,4.73,4.75,4.73,4.73,100810.0,4.5778,4.5971,4.5778,4.5778,100810.0
2016-11-08 14:00:00,4.73,4.73,4.7,4.71,33800.0,4.5778,4.5778,4.5487,4.5584,33800.0
2016-11-08 14:30:00,4.7,4.71,4.69,4.7,111170.0,4.5487,4.5584,4.539,4.5487,111170.0
2016-11-08 15:00:00,4.7,4.72,4.7,4.72,28500.0,4.5487,4.5681,4.5487,4.5681,28500.0
2016-11-08 15:30:00,4.73,4.75,4.7,4.71,271150.0,4.5778,4.5971,4.5487,4.5584,271150.0
2016-11-09 09:30:00,4.47,4.63,4.43,4.57,1174700.0,4.3261,4.481,4.2874,4.4229,1174700.0
2016-11-09 10:00:00,4.58,4.58,4.49,4.54,315280.0,4.4326,4.4326,4.3455,4.3939,315280.0
2016-11-09 10:30:00,4.49,4.56,4.49,4.54,119920.0,4.3455,4.4132,4.3455,4.3939,119920.0
2016-11-09 11:00:00,4.55,4.61,4.53,4.6,548840.0,4.4035,4.4616,4.3842,4.4519,548840.0
2016-11-09 11:30:00,4.62,4.7,4.62,4.67,203780.0,4.4713,4.5487,4.4713,4.5197,203780.0
2016-11-09 12:00:00,4.68,4.68,4.61,4.65,69100.0,4.5294,4.5294,4.4616,4.5003,69100.0
2016-11-09 12:30:00,4.64,4.69,4.64,4.69,122600.0,4.4906,4.539,4.4906,4.539,122600.0
2016-11-09 13:00:00,4.68,4.69,4.59,4.6,127630.0,4.5294,4.539,4.4423,4.4519,127630.0
2016-11-09 13:30:00,4.6,4.65,4.6,4.63,44880.0,4.4519,4.5003,4.4519,4.481,44880.0
2016-11-09 14:00:00,4.63,4.67,4.62,4.65,87690.0,4.481,4.5197,4.4713,4.5003,87690.0
2016-11-09 14:30:00,4.67,4.71,4.66,4.66,49850.0,4.5197,4.5584,4.51,4.51,49850.0
2016-11-09 15:00:00,4.68,4.71,4.67,4.71,99080.0,4.5294,4.5584,4.5197,4.5584,99080.0
2016-11-09 15:30:00,4.7,4.7,4.66,4.68,124250.0,4.5487,4.5487,4.51,4.5294,124250.0
2016-11-10 09:30:00,4.75,4.77,4.65,4.65,326610.0,4.5971,4.6165,4.5003,4.5003,326610.0
2016-11-10 10:00:00,4.65,4.65,4.42,4.42,287840.0,4.5003,4.5003,4.2777,4.2777,287840.0
2016-11-10 10:30:00,4.44,4.45,4.27,4.34,473500.0,4.2971,4.3068,4.1326,4.2003,473500.0
2016-11-10 11:00:00,4.33,4.44,4.32,4.43,209970.0,4.1906,4.2971,4.1809,4.2874,209970.0
2016-11-10 11:30:00,4.43,4.46,4.38,4.38,272550.0,4.2874,4.3164,4.239,4.239,272550.0
2016-11-10 12:00:00,4.41,4.43,4.4,4.41,71490.0,4.2681,4.2874,4.2584,4.2681,71490.0
2016-11-10 12:30:00,4.41,4.47,4.4,4.47,170920.0,4.2681,4.3261,4.2584,4.3261,170920.0
2016-11-10 13:00:00,4.49,4.54,4.47,4.51,571310.0,4.3455,4.3939,4.3261,4.3648,571310.0
2016-11-10 13:30:00,4.52,4.57,4.51,4.55,387790.0,4.3745,4.4229,4.3648,4.4035,387790.0
2016-11-10 14:00:00,4.55,4.57,4.51,4.53,454630.0,4.4035,4.4229,4.3648,4.3842,454630.0
2016-11-10 14:30:00,4.54,4.54,4.49,4.52,167760.0,4.3939,4.3939,4.3455,4.3745,167760.0
2016-11-10 15:00:00,4.53,4.53,4.49,4.49,69330.0,4.3842,4.3842,4.3455,4.3455,69330.0
2016-11-10 15:30:00,4.49,4.49,4.44,4.46,105480.0,4.3455,4.3455,4.2971,4.3164,105480.0
2016-11-11 09:30:00,4.42,4.48,4.41,4.44,312660.0,4.2777,4.3358,4.2681,4.2971,312660.0
2016-11-11 10:00:00,4.42,4.53,4.42,4.46,223920.0,4.2777,4.3842,4.2777,4.3164,223920.0
2016-11-11 10:30:00,4.46,4.5,4.45,4.49,275730.0,4.3164,4.3552,4.3068,4.3455,275730.0
2016-11-11 11:00:00,4.47,4.47,4.43,4.46,392500.0,4.3261,4.3261,4.2874,4.3164,392500.0
2016-11-11 11:30:00,4.47,4.48,4.43,4.48,67670.0,4.3261,4.3358,4.2874,4.3358,67670.0
2016-11-11 12:00:00,4.48,4.52,4.48,4.51,67320.0,4.3358,4.3745,4.3358,4.3648,67320.0
2016-11-11 12:30:00,4.51,4.53,4.48,4.48,52000.0,4.3648,4.3842,4.3358,4.3358,52000.0
2016-11-11 13:00:00,4.49,4.51,4.49,4.5,137950.0,4.3455,4.3648,4.3455,4.3552,137950.0
2016-11-11 13:30:00,4.51,4.51,4.49,4.49,30490.0,4.3648,4.3648,4.3455,4.3455,30490.0
2016-11-11 14:00:00,4.47,4.49,4.46,4.48,104490.0,4.3261,4.3455,4.3164,4.3358,104490.0
2016-11-11 14:30:00,4.46,4.47,4.46,4.47,15250.0,4.3164,4.3261,4.3164,4.3261,15250.0
2016-11-11 15:00:00,4.47,4.49,4.47,4.49,31120.0,4.3261,4.3455,4.3261,4.3455,31120.0
2016-11-11 15:30:00,4.5,4.53,4.49,4.52,130230.0,4.3552,4.3842,4.3455,4.3745,130230.0
2016-11-14 09:30:00,4.52,4.52,4.39,4.4,315900.0,4.3745,4.3745,4.2487,4.2584,315900.0
2016-11-14 10:00:00,4.4,4.42,4.37,4.37,204850.0,4.2584,4.2777,4.2293,4.2293,204850.0
2016-11-14 10:30:00,4.37,4.37,4.29,4.29,337440.0,4.2293,4.2293,4.1519,4.1519,337440.0
2016-11-14 11:00:00,4.28,4.32,4.24,4.28,229570.0,4.1422,4.1809,4.1035,4.1422,229570.0
2016-11-14 11:30:00,4.28,4.3,4.27,4.3,75700.0,4.1422,4.1616,4.1326,4.1616,75700.0
2016-11-14 12:00:00,4.28,4.28,4.25,4.25,95120.0,4.1422,4.1422,4.1132,4.1132,95120.0
2016-11-14 12:30:00,4.26,4.28,4.24,4.28,124980.0,4.1229,4.1422,4.1035,4.1422,124980.0
2016-11-14 13:00:00,4.28,4.31,4.28,4.3,143410.0,4.1422,4.1713,4.1422,4.1616,143410.0
2016-11-14 13:30:00,4.32,4.34,4.3,4.3,114800.0,4.1809,4.2003,4.1616,4.1616,114800.0
2016-11-14 14:00:00,4.31,4.31,4.3,4.3,98920.0,4.1713,4.1713,4.1616,4.1616,98920.0
2016-11-14 14:30:00,4.3,4.35,4.28,4.35,113750.0,4.1616,4.21,4.1422,4.21,113750.0
2016-11-14 15:00:00,4.34,4.35,4.33,4.33,87200.0,4.2003,4.21,4.1906,4.1906,87200.0
2016-11-14 15:30:00,4.33,4.34,4.29,4.3,140300.0,4.1906,4.2003,4.1519,4.1616,140300.0
2016-11-15 09:30:00,4.39,4.47,4.39,4.47,595010.0,4.2487,4.3261,4.2487,4.3261,595010.0
2016-11-15 10:00:00,4.48,4.53,4.47,4.5,329660.0,4.3358,4.3842,4.3261,4.3552,329660.0
2016-11-15 10:30:00,4.5,4.5,4.46,4.48,121510.0,4.3552,4.3552,4.3164,4.3358,121510.0
2016-11-15 11:00:00,4.48,4.49,4.47,4.49,60660.0,4.3358,4.3455,4.3261,4.3455,60660.0
2016-11-15 11:30:00,4.47,4.48,4.46,4.47,117200.0,4.3261,4.3358,4.3164,4.3261,117200.0
2016-11-15 12:00:00,4.46,4.47,4.46,4.46,18900.0,4.3164,4.3261,4.3164,4.3164,18900.0
2016-11-15 12:30:00,4.44,4.44,4.43,4.44,28350.0,4.2971,4.2971,4.2874,4.2971,28350.0
2016-11-15 13:00:00,4.44,4.46,4.44,4.45,25640.0,4.2971,4.3164,4.2971,4.3068,25640.0
2016-11-15 13:30:00,4.46,4.47,4.45,4.47,66700.0,4.3164,4.3261,4.3068,4.3261,66700.0
2016-11-15 14:00:00,4.48,4.49,4.46,4.48,30000.0,4.3358,4.3455,4.3164,4.3358,30000.0
2016-11-15 14:30:00,4.48,4.51,4.48,4.51,129710.0,4.3358,4.3648,4.3358,4.3648,129710.0
2016-11-15 15:00:00,4.51,4.52,4.5,4.51,195210.0,4.3648,4.3745,4.3552,4.3648,195210.0
2016-11-15 15:30:00,4.51,4.51,4.48,4.49,212100.0,4.3648,4.3648,4.3358,4.3455,212100.0
2016-11-16 09:30:00,4.44,4.54,4.44,4.5,368800.0,4.2971,4.3939,4.2971,4.3552,368800.0
2016-11-16 10:00:00,4.49,4.54,4.49,4.54,196310.0,4.3455,4.3939,4.3455,4.3939,196310.0
2016-11-16 10:30:00,4.53,4.57,4.53,4.56,384810.0,4.3842,4.4229,4.3842,4.4132,384810.0
2016-11-16 11:00:00,4.54,4.57,4.53,4.57,67000.0,4.3939,4.4229,4.3842,4.4229,67000.0
2016-11-16 11:30:00,4.58,4.59,4.57,4.57,81260.0,4.4326,4.4423,4.4229,4.4229,81260.0
2016-11-16 12:00:00,4.57,4.58,4.56,4.58,96290.0,4.4229,4.4326,4.4132,4.4326,96290.0
2016-11-16 12:30:00,4.59,4.6,4.58,4.59,73190.0,4.4423,4.4519,4.4326,4.4423,73190.0
2016-11-16 13:00:00,4.59,4.59,4.56,4.58,55480.0,4.4423,4.4423,4.4132,4.4326,55480.0
2016-11-16 13:30:00,4.58,4.59,4.58,4.59,96000.0,4.4326,4.4423,4.4326,4.4423,96000.0
2016-11-16 14:00:00,4.58,4.58,4.58,4.58,56000.0,4.4326,4.4326,4.4326,4.4326,56000.0
2016-11-16 14:30:00,4.58,4.59,4.58,4.59,21900.0,4.4326,4.4423,4.4326,4.4423,21900.0
2016-11-16 15:00:00,4.6,4.61,4.6,4.61,22500.0,4.4519,4.4616,4.4519,4.4616,22500.0
2016-11-16 15:30:00,4.6,4.61,4.6,4.61,141550.0,4.4519,4.4616,4.4519,4.4616,141550.0
2016-11-17 09:30:00,4.62,4.65,4.6,4.64,263800.0,4.4713,4.5003,4.4519,4.4906,263800.0
2016-11-17 10:00:00,4.64,4.65,4.63,4.63,132670.0,4.4906,4.5003,4.481,4.481,132670.0
2016-11-17 10:30:00,4.63,4.64,4.63,4.64,34000.0,4.481,4.4906,4.481,4.4906,34000.0
2016-11-17 11:00:00,4.63,4.65,4.63,4.65,43150.0,4.481,4.5003,4.481,4.5003,43150.0
2016-11-17 11:30:00,4.65,4.67,4.64,4.67,57790.0,4.5003,4.5197,4.4906,4.5197,57790.0
2016-11-17 12:00:00,4.68,4.69,4.67,4.69,12850.0,4.5294,4.539,4.5197,4.539,12850.0
2016-11-17 12:30:00,4.69,4.7,4.67,4.68,58800.0,4.539,4.5487,4.5197,4.5294,58800.0
2016-11-17 13:00:00,4.69,4.7,4.68,4.68,53410.0,4.539,4.5487,4.5294,4.5294,53410.0
2016-11-17 13:30:00,4.69,4.7,4.69,4.69,40520.0,4.539,4.5487,4.539,4.539,40520.0
2016-11-17 14:00:00,4.67,4.69,4.67,4.67,108600.0,4.5197,4.539,4.5197,4.5197,108600.0
2016-11-17 14:30:00,4.67,4.68,4.67,4.68,61000.0,4.5197,4.5294,4.5197,4.5294,61000.0
2016-11-17 15:00:00,4.68,4.7,4.68,4.69,289950.0,4.5294,4.5487,4.5294,4.539,289950.0
2016-11-17 15:30:00,4.7,4.7,4.7,4.7,95100.0,4.5487,4.5487,4.5487,4.5487,95100.0
2016-11-18 09:30:00,4.75,4.75,4.71,4.71,242600.0,4.5971,4.5971,4.5584,4.5584,242600.0
2016-11-18 10:00:00,4.72,4.72,4.69,4.71,148410.0,4.5681,4.5681,4.539,4.5584,148410.0
2016-11-18 10:30:00,4.7,4.7,4.65,4.66,87560.0,4.5487,4.5487,4.5003,4.51,87560.0
2016-11-18 11:00:00,4.67,4.68,4.66,4.67,49460.0,4.5197,4.5294,4.51,4.5197,49460.0
2016-11-18 11:30:00,4.68,4.68,4.67,4.67,9000.0,4.5294,4.5294,4.5197,4.5197,9000.0
2016-11-18 12:00:00,4.67,4.68,4.67,4.68,41610.0,4.5197,4.5294,4.5197,4.5294,41610.0
2016-11-18 12:30:00,4.68,4.69,4.67,4.69,59050.0,4.5294,4.539,4.5197,4.539,59050.0
2016-11-18 13:00:00,4.69,4.7,4.68,4.68,101550.0,4.539,4.5487,4.5294,4.5294,101550.0
2016-11-18 13:30:00,4.69,4.7,4.68,4.68,21460.0,4.539,4.5487,4.5294,4.5294,21460.0
2016-11-18 14:00:00,4.69,4.69,4.68,4.68,7400.0,4.539,4.539,4.5294,4.5294,7400.0
2016-11-18 14:30:00,4.68,4.69,4.68,4.69,59900.0,4.5294,4.539,4.5294,4.539,59900.0
2016-11-18 15:00:00,4.68,4.68,4.68,4.68,4000.0,4.5294,4.5294,4.5294,4.5294,4000.0
2016-11-18 15:30:00,4.69,4.7,4.67,4.67,66840.0,4.539,4.5487,4.5197,4.5197,66840.0
2016-11-21 09:30:00,4.71,4.79,4.71,4.79,197950.0,4.5584,4.6358,4.5584,4.6358,197950.0
2016-11-21 10:00:00,4.78,4.78,4.72,4.73,190310.0,4.6261,4.6261,4.5681,4.5778,190310.0
2016-11-21 10:30:00,4.73,4.74,4.73,4.73,120250.0,4.5778,4.5874,4.5778,4.5778,120250.0
2016-11-21 11:00:00,4.75,4.78,4.74,4.78,332820.0,4.5971,4.6261,4.5874,4.6261,332820.0
2016-11-21 11:30:00,4.78,4.79,4.78,4.78,75460.0,4.6261,4.6358,4.6261,4.6261,75460.0
2016-11-21 12:00:00,4.8,4.8,4.78,4.78,26950.0,4.6455,4.6455,4.6261,4.6261,26950.0
2016-11-21 12:30:00,4.79,4.81,4.78,4.8,93200.0,4.6358,4.6552,4.6261,4.6455,93200.0
2016-11-21 13:00:00,4.8,4.81,4.8,4.8,28500.0,4.6455,4.6552,4.6455,4.6455,28500.0
2016-11-21 13:30:00,4.8,4.81,4.8,4.81,128000.0,4.6455,4.6552,4.6455,4.6552,128000.0
2016-11-21 14:00:00,4.8,4.8,4.79,4.8,50230.0,4.6455,4.6455,4.6358,4.6455,50230.0
2016-11-21 14:30:00,4.81,4.81,4.8,4.81,79500.0,4.6552,4.6552,4.6455,4.6552,79500.0
2016-11-21 15:00:00,4.8,4.81,4.8,4.81,13000.0,4.6455,4.6552,4.6455,4.6552,13000.0
2016-11-21 15:30:00,4.81,4.83,4.8,4.82,342210.0,4.6552,4.6745,4.6455,4.6649,342210.0
2016-11-22 09:30:00,4.86,4.87,4.85,4.86,172960.0,4.7036,4.7132,4.6939,4.7036,172960.0
2016-11-22 10:00:00,4.86,4.89,4.85,4.86,164690.0,4.7036,4.7326,4.6939,4.7036,164690.0
2016-11-22 10:30:00,4.86,4.87,4.84,4.86,37030.0,4.7036,4.7132,4.6842,4.7036,37030.0
2016-11-22 11:00:00,4.86,4.87,4.86,4.86,29000.0,4.7036,4.7132,4.7036,4.7036,29000.0
2016-11-22 11:30:00,4.85,4.85,4.84,4.85,22530.0,4.6939,4.6939,4.6842,4.6939,22530.0
2016-11-22 12:00:00,4.84,4.86,4.84,4.86,28000.0,4.6842,4.7036,4.6842,4.7036,28000.0
2016-11-22 12:30:00,4.86,4.87,4.86,4.87,94320.0,4.7036,4.7132,4.7036,4.7132,94320.0
2016-11-22 13:00:00,4.88,4.88,4.86,4.87,82050.0,4.7229,4.7229,4.7036,4.7132,82050.0
2016-11-22 13:30:00,4.87,4.87,4.87,4.87,0.0,4.7132,4.7132,4.7132,4.7132,0.0
2016-11-22 14:00:00,4.86,4.86,4.85,4.85,41460.0,4.7036,4.7036,4.6939,4.6939,41460.0
2016-11-22 14:30:00,4.84,4.85,4.84,4.85,13000.0,4.6842,4.6939,4.6842,4.6939,13000.0
2016-11-22 15:00:00,4.86,4.86,4.85,4.86,20150.0,4.7036,4.7036,4.6939,4.7036,20150.0
2016-11-22 15:30:00,4.86,4.88,4.86,4.87,63290.0,4.7036,4.7229,4.7036,4.7132,63290.0
2016-11-23 09:30:00,4.79,4.83,4.77,4.8,352710.0,4.6358,4.6745,4.6165,4.6455,352710.0
2016-11-23 10:00:00,4.79,4.8,4.78,4.78,98290.0,4.6358,4.6455,4.6261,4.6261,98290.0
2016-11-23 10:30:00,4.79,4.79,4.78,4.78,107410.0,4.6358,4.6358,4.6261,4.6261,107410.0
2016-11-23 11:00:00,4.78,4.78,4.78,4.78,3000.0,4.6261,4.6261,4.6261,4.6261,3000.0
2016-11-23 11:30:00,4.76,4.78,4.76,4.77,37500.0,4.6068,4.6261,4.6068,4.6165,37500.0
2016-11-23 12:00:00,4.79,4.79,4.78,4.78,11250.0,4.6358,4.6358,4.6261,4.6261,11250.0
2016-11-23 12:30:00,4.78,4.79,4.78,4.78,15010.0,4.6261,4.6358,4.6261,4.6261,15010.0
2016-11-23 13:00:00,4.79,4.79,4.78,4.78,80750.0,4.6358,4.6358,4.6261,4.6261,80750.0
2016-11-23 13:30:00,4.79,4.79,4.77,4.77,35680.0,4.6358,4.6358,4.6165,4.6165,35680.0
2016-11-23 14:00:00,4.78,4.79,4.78,4.79,45050.0,4.6261,4.6358,4.6261,4.6358,45050.0
2016-11-23 14:30:00,4.79,4.79,4.79,4.79,6000.0,4.6358,4.6358,4.6358,4.6358,6000.0
2016-11-23 15:00:00,4.78,4.78,4.78,4.78,8000.0,4.6261,4.6261,4.6261,4.6261,8000.0
2016-11-23 15:30:00,4.79,4.81,4.78,4.8,163850.0,4.6358,4.6552,4.6261,4.6455,163850.0
2016-11-25 09:30:00,4.85,4.85,4.81,4.85,57080.0,4.6939,4.6939,4.6552,4.6939,57080.0
2016-11-25 10:00:00,4.84,4.85,4.83,4.83,19030.0,4.6842,4.6939,4.6745,4.6745,19030.0
2016-11-25 10:30:00,4.84,4.84,4.84,4.84,16130.0,4.6842,4.6842,4.6842,4.6842,16130.0
2016-11-25 11:00:00,4.84,4.85,4.84,4.85,42940.0,4.6842,4.6939,4.6842,4.6939,42940.0
2016-11-25 11:30:00,4.85,4.86,4.85,4.85,32050.0,4.6939,4.7036,4.6939,4.6939,32050.0
2016-11-25 12:00:00,4.85,4.85,4.85,4.85,4700.0,4.6939,4.6939,4.6939,4.6939,4700.0
2016-11-25 12:30:00,4.85,4.87,4.85,4.86,48160.0,4.6939,4.7132,4.6939,4.7036,48160.0
2016-11-28 09:30:00,4.85,4.91,4.85,4.91,343270.0,4.6939,4.752,4.6939,4.752,343270.0
2016-11-28 10:00:00,4.91,4.91,4.9,4.91,77400.0,4.752,4.752,4.7423,4.752,77400.0
2016-11-28 10:30:00,4.93,4.94,4.9,4.9,44350.0,4.7713,4.781,4.7423,4.7423,44350.0
2016-11-28 11:00:00,4.9,4.91,4.89,4.91,65070.0,4.7423,4.752,4.7326,4.752,65070.0
2016-11-28 11:30:00,4.91,4.92,4.9,4.92,83870.0,4.752,4.7616,4.7423,4.7616,83870.0
2016-11-28 12:00:00,4.92,4.93,4.91,4.92,44700.0,4.7616,4.7713,4.752,4.7616,44700.0
2016-11-28 12:30:00,4.93,4.94,4.92,4.93,45480.0,4.7713,4.781,4.7616,4.7713,45480.0
2016-11-28 13:00:00,4.92,4.92,4.9,4.9,63500.0,4.7616,4.7616,4.7423,4.7423,63500.0
2016-11-28 13:30:00,4.91,4.91,4.91,4.91,9000.0,4.752,4.752,4.752,4.752,9000.0
2016-11-28 14:00:00,4.91,4.91,4.9,4.91,20000.0,4.752,4.752,4.7423,4.752,20000.0
2016-11-28 14:30:00,4.89,4.9,4.89,4.89,97670.0,4.7326,4.7423,4.7326,4.7326,97670.0
2016-11-28 15:00:00,4.89,4.89,4.88,4.88,74360.0,4.7326,4.7326,4.7229,4.7229,74360.0
2016-11-28 15:30:00,4.88,4.88,4.87,4.88,200900.0,4.7229,4.7229,4.7132,4.7229,200900.0
2016-11-29 09:30:00,4.88,4.88,4.83,4.84,157760.0,4.7229,4.7229,4.6745,4.6842,157760.0
2016-11-29 10:00:00,4.85,4.87,4.85,4.87,111700.0,4.6939,4.7132,4.6939,4.7132,111700.0
2016-11-29 10:30:00,4.87,4.91,4.87,4.9,99630.0,4.7132,4.752,4.7132,4.7423,99630.0
2016-11-29 11:00:00,4.9,4.91,4.9,4.91,42060.0,4.7423,4.752,4.7423,4.752,42060.0
2016-11-29 11:30:00,4.91,4.95,4.91,4.95,182240.0,4.752,4.7907,4.752,4.7907,182240.0
2016-11-29 12:00:00,4.95,4.95,4.93,4.93,22070.0,4.7907,4.7907,4.7713,4.7713,22070.0
2016-11-29 12:30:00,4.93,4.94,4.93,4.94,21000.0,4.7713,4.781,4.7713,4.781,21000.0
2016-11-29 13:00:00,4.94,4.94,4.94,4.94,43000.0,4.781,4.781,4.781,4.781,43000.0
2016-11-29 13:30:00,4.94,4.96,4.94,4.96,152760.0,4.781,4.8003,4.781,4.8003,152760.0
2016-11-29 14:00:00,4.95,4.95,4.95,4.95,65700.0,4.7907,4.7907,4.7907,4.7907,65700.0
2016-11-29 14:30:00,4.95,4.96,4.94,4.94,40030.0,4.7907,4.8003,4.781,4.781,40030.0
2016-11-29 15:00:00,4.92,4.92,4.9,4.9,66420.0,4.7616,4.7616,4.7423,4.7423,66420.0
2016-11-29 15:30:00,4.89,4.89,4.88,4.89,181880.0,4.7326,4.7326,4.7229,4.7326,181880.0
2016-11-30 09:30:00,4.91,4.91,4.85,4.86,87600.0,4.752,4.752,4.6939,4.7036,87600.0
2016-11-30 10:00:00,4.85,4.86,4.79,4.8,150300.0,4.6939,4.7036,4.6358,4.6455,150300.0
2016-11-30 10:30:00,4.8,4.82,4.8,4.8,96320.0,4.6455,4.6649,4.6455,4.6455,96320.0
2016-11-30 11:00:00,4.8,4.82,4.79,4.79,94220.0,4.6455,4.6649,4.6358,4.6358,94220.0
2016-11-30 11:30:00,4.79,4.8,4.76,4.76,184200.0,4.6358,4.6455,4.6068,4.6068,184200.0
2016-11-30 12:00:00,4.76,4.76,4.74,4.76,33480.0,4.6068,4.6068,4.5874,4.6068,33480.0
2016-11-30 12:30:00,4.77,4.78,4.77,4.78,67000.0,4.6165,4.6261,4.6165,4.6261,67000.0
2016-11-30 13:00:00,4.78,4.79,4.78,4.79,19000.0,4.6261,4.6358,4.6261,4.6358,19000.0
2016-11-30 13:30:00,4.78,4.78,4.77,4.78,29000.0,4.6261,4.6261,4.6165,4.6261,29000.0
2016-11-30 14:00:00,4.77,4.77,4.74,4.74,74300.0,4.6165,4.6165,4.5874,4.5874,74300.0
2016-11-30 14:30:00,4.73,4.74,4.72,4.74,298440.0,4.5778,4.5874,4.5681,4.5874,298440.0
2016-11-30 15:00:00,4.73,4.76,4.73,4.76,61500.0,4.5778,4.6068,4.5778,4.6068,61500.0
2016-11-30 15:30:00,4.76,4.76,4.72,4.72,139970.0,4.6068,4.6068,4.5681,4.5681,139970.0
2016-12-01 09:30:00,4.71,4.71,4.57,4.58,310030.0,4.5584,4.5584,4.4229,4.4326,310030.0
2016-12-01 10:00:00,4.58,4.62,4.52,4.52,956920.0,4.4326,4.4713,4.3745,4.3745,956920.0
2016-12-01 10:30:00,4.51,4.51,4.4,4.45,424790.0,4.3648,4.3648,4.2584,4.3068,424790.0
2016-12-01 11:00:00,4.45,4.5,4.45,4.49,155460.0,4.3068,4.3552,4.3068,4.3455,155460.0
2016-12-01 11:30:00,4.49,4.5,4.46,4.46,30950.0,4.3455,4.3552,4.3164,4.3164,30950.0
2016-12-01 12:00:00,4.46,4.47,4.44,4.44,205000.0,4.3164,4.3261,4.2971,4.2971,205000.0
2016-12-01 12:30:00,4.43,4.46,4.42,4.43,137160.0,4.2874,4.3164,4.2777,4.2874,137160.0
2016-12-01 13:00:00,4.42,4.42,4.4,4.41,131780.0,4.2777,4.2777,4.2584,4.2681,131780.0
2016-12-01 13:30:00,4.41,4.43,4.41,4.42,65750.0,4.2681,4.2874,4.2681,4.2777,65750.0
2016-12-01 14:00:00,4.41,4.44,4.41,4.43,151100.0,4.2681,4.2971,4.2681,4.2874,151100.0
2016-12-01 14:30:00,4.44,4.44,4.43,4.44,52240.0,4.2971,4.2971,4.2874,4.2971,52240.0
2016-12-01 15:00:00,4.43,4.43,4.39,4.4,178400.0,4.2874,4.2874,4.2487,4.2584,178400.0
2016-12-01 15:30:00,4.39,4.42,4.38,4.42,344450.0,4.2487,4.2777,4.239,4.2777,344450.0
2016-12-02 09:30:00,4.45,4.48,4.37,4.42,214220.0,4.3068,4.3358,4.2293,4.2777,214220.0
2016-12-02 10:00:00,4.44,4.45,4.39,4.43,187050.0,4.2971,4.3068,4.2487,4.2874,187050.0
2016-12-02 10:30:00,4.42,4.45,4.42,4.44,180390.0,4.2777,4.3068,4.2777,4.2971,180390.0
2016-12-02 11:00:00,4.45,4.5,4.45,4.49,113100.0,4.3068,4.3552,4.3068,4.3455,113100.0
2016-12-02 11:30:00,4.49,4.49,4.46,4.46,40000.0,4.3455,4.3455,4.3164,4.3164,40000.0
2016-12-02 12:00:00,4.46,4.47,4.46,4.47,72000.0,4.3164,4.3261,4.3164,4.3261,72000.0
2016-12-02 12:30:00,4.46,4.47,4.46,4.47,85350.0,4.3164,4.3261,4.3164,4.3261,85350.0
2016-12-02 13:00:00,4.48,4.48,4.44,4.45,65500.0,4.3358,4.3358,4.2971,4.3068,65500.0
2016-12-02 13:30:00,4.44,4.45,4.44,4.45,22930.0,4.2971,4.3068,4.2971,4.3068,22930.0
2016-12-02 14:00:00,4.43,4.44,4.43,4.44,63200.0,4.2874,4.2971,4.2874,4.2971,63200.0
2016-12-02 14:30:00,4.45,4.45,4.45,4.45,3600.0,4.3068,4.3068,4.3068,4.3068,3600.0
2016-12-02 15:00:00,4.45,4.45,4.44,4.45,75840.0,4.3068,4.3068,4.2971,4.3068,75840.0
2016-12-02 15:30:00,4.47,4.48,4.46,4.46,208270.0,4.3261,4.3358,4.3164,4.3164,208270.0
2016-12-05 09:30:00,4.59,4.59,4.49,4.58,227340.0,4.4423,4.4423,4.3455,4.4326,227340.0
2016-12-05 10:00:00,4.58,4.61,4.58,4.6,282740.0,4.4326,4.4616,4.4326,4.4519,282740.0
2016-12-05 10:30:00,4.61,4.63,4.59,4.61,196860.0,4.4616,4.481,4.4423,4.4616,196860.0
2016-12-05 11:00:00,4.61,4.62,4.6,4.6,88580.0,4.4616,4.4713,4.4519,4.4519,88580.0
2016-12-05 11:30:00,4.58,4.6,4.58,4.58,101390.0,4.4326,4.4519,4.4326,4.4326,101390.0
2016-12-05 12:00:00,4.58,4.59,4.56,4.57,129580.0,4.4326,4.4423,4.4132,4.4229,129580.0
2016-12-05 12:30:00,4.57,4.59,4.57,4.59,78060.0,4.4229,4.4423,4.4229,4.4423,78060.0
2016-12-05 13:00:00,4.59,4.59,4.58,4.58,18440.0,4.4423,4.4423,4.4326,4.4326,18440.0
2016-12-05 13:30:00,4.59,4.59,4.58,4.58,61000.0,4.4423,4.4423,4.4326,4.4326,61000.0
2016-12-05 14:00:00,4.57,4.58,4.57,4.57,49730.0,4.4229,4.4326,4.4229,4.4229,49730.0
2016-12-05 14:30:00,4.58,4.59,4.57,4.59,26950.0,4.4326,4.4423,4.4229,4.4423,26950.0
2016-12-05 15:00:00,4.59,4.59,4.59,4.59,18060.0,4.4423,4.4423,4.4423,4.4423,18060.0
2016-12-05 15:30:00,4.59,4.6,4.59,4.59,151980.0,4.4423,4.4519,4.4423,4.4423,151980.0
2016-12-06 09:30:00,4.62,4.64,4.58,4.63,87250.0,4.4713,4.4906,4.4326,4.481,87250.0
2016-12-06 10:00:00,4.65,4.66,4.6,4.6,83880.0,4.5003,4.51,4.4519,4.4519,83880.0
2016-12-06 10:30:00,4.61,4.63,4.61,4.62,68400.0,4.4616,4.481,4.4616,4.4713,68400.0
2016-12-06 11:00:00,4.62,4.62,4.6,4.6,52030.0,4.4713,4.4713,4.4519,4.4519,52030.0
2016-12-06 11:30:00,4.6,4.6,4.57,4.59,51000.0,4.4519,4.4519,4.4229,4.4423,51000.0
2016-12-06 12:00:00,4.61,4.61,4.6,4.61,77700.0,4.4616,4.4616,4.4519,4.4616,77700.0
2016-12-06 12:30:00,4.61,4.61,4.59,4.59,14000.0,4.4616,4.4616,4.4423,4.4423,14000.0
2016-12-06 13:00:00,4.59,4.6,4.59,4.59,35500.0,4.4423,4.4519,4.4423,4.4423,35500.0
2016-12-06 13:30:00,4.59,4.62,4.59,4.62,77970.0,4.4423,4.4713,4.4423,4.4713,77970.0
2016-12-06 14:00:00,4.62,4.63,4.62,4.63,90450.0,4.4713,4.481,4.4713,4.481,90450.0
2016-12-06 14:30:00,4.63,4.64,4.62,4.63,154800.0,4.481,4.4906,4.4713,4.481,154800.0
2016-12-06 15:00:00,4.63,4.64,4.6,4.61,169250.0,4.481,4.4906,4.4519,4.4616,169250.0
2016-12-06 15:30:00,4.61,4.64,4.61,4.64,49160.0,4.4616,4.4906,4.4616,4.4906,49160.0
2016-12-07 09:30:00,4.62,4.67,4.62,4.64,159810.0,4.4713,4.5197,4.4713,4.4906,159810.0
2016-12-07 10:00:00,4.63,4.69,4.63,4.68,96900.0,4.481,4.539,4.481,4.5294,96900.0
2016-12-07 10:30:00,4.68,4.71,4.67,4.71,51100.0,4.5294,4.5584,4.5197,4.5584,51100.0
2016-12-07 11:00:00,4.7,4.71,4.69,4.69,138750.0,4.5487,4.5584,4.539,4.539,138750.0
2016-12-07 11:30:00,4.69,4.71,4.69,4.71,36050.0,4.539,4.5584,4.539,4.5584,36050.0
2016-12-07 12:00:00,4.72,4.73,4.71,4.73,115360.0,4.5681,4.5778,4.5584,4.5778,115360.0
2016-12-07 12:30:00,4.73,4.76,4.73,4.76,138810.0,4.5778,4.6068,4.5778,4.6068,138810.0
2016-12-07 13:00:00,4.77,4.81,4.76,4.8,672690.0,4.6165,4.6552,4.6068,4.6455,672690.0
2016-12-07 13:30:00,4.79,4.84,4.79,4.83,344620.0,4.6358,4.6842,4.6358,4.6745,344620.0
2016-12-07 14:00:00,4.84,4.87,4.82,4.85,414430.0,4.6842,4.7132,4.6649,4.6939,414430.0
2016-12-07 14:30:00,4.85,4.88,4.85,4.88,102660.0,4.6939,4.7229,4.6939,4.7229,102660.0
2016-12-07 15:00:00,4.88,4.91,4.86,4.9,140130.0,4.7229,4.752,4.7036,4.7423,140130.0
2016-12-07 15:30:00,4.9,4.91,4.88,4.9,646660.0,4.7423,4.752,4.7229,4.7423,646660.0
2016-12-08 09:30:00,4.9,4.96,4.88,4.94,417650.0,4.7423,4.8003,4.7229,4.781,417650.0
2016-12-08 10:00:00,4.94,4.96,4.92,4.95,334290.0,4.781,4.8003,4.7616,4.7907,334290.0
2016-12-08 10:30:00,4.96,4.96,4.93,4.96,143750.0,4.8003,4.8003,4.7713,4.8003,143750.0
2016-12-08 11:00:00,4.96,4.98,4.95,4.97,103960.0,4.8003,4.8197,4.7907,4.81,103960.0
2016-12-08 11:30:00,4.96,4.97,4.94,4.95,83660.0,4.8003,4.81,4.781,4.7907,83660.0
2016-12-08 12:00:00,4.96,5.0,4.96,4.99,103390.0,4.8003,4.8391,4.8003,4.8294,103390.0
2016-12-08 12:30:00,4.99,5.0,4.98,4.98,138770.0,4.8294,4.8391,4.8197,4.8197,138770.0
2016-12-08 13:00:00,4.98,4.99,4.97,4.97,22000.0,4.8197,4.8294,4.81,4.81,22000.0
2016-12-08 13:30:00,4.97,4.99,4.97,4.99,186000.0,4.81,4.8294,4.81,4.8294,186000.0
2016-12-08 14:00:00,4.99,4.99,4.94,4.95,232270.0,4.8294,4.8294,4.781,4.7907,232270.0
2016-12-08 14:30:00,4.96,4.96,4.92,4.93,162330.0,4.8003,4.8003,4.7616,4.7713,162330.0
2016-12-08 15:00:00,4.94,4.94,4.93,4.93,46500.0,4.781,4.781,4.7713,4.7713,46500.0
2016-12-08 15:30:00,4.94,4.95,4.93,4.94,98160.0,4.781,4.7907,4.7713,4.781,98160.0
2016-12-09 09:30:00,4.96,5.02,4.96,5.01,179860.0,4.8003,4.8584,4.8003,4.8487,179860.0
2016-12-09 10:00:00,5.01,5.01,4.97,4.99,159690.0,4.8487,4.8487,4.81,4.8294,159690.0
2016-12-09 10:30:00,5.0,5.03,4.99,5.01,170790.0,4.8391,4.8681,4.8294,4.8487,170790.0
2016-12-09 11:00:00,5.01,5.02,5.0,5.0,177450.0,4.8487,4.8584,4.8391,4.8391,177450.0
2016-12-09 11:30:00,5.0,5.02,5.0,5.02,89130.0,4.8391,4.8584,4.8391,4.8584,89130.0
2016-12-09 12:00:00,5.01,5.02,5.0,5.0,118950.0,4.8487,4.8584,4.8391,4.8391,118950.0
2016-12-09 12:30:00,5.01,5.01,5.0,5.01,57300.0,4.8487,4.8487,4.8391,4.8487,57300.0
2016-12-09 13:00:00,5.0,5.01,5.0,5.01,15500.0,4.8391,4.8487,4.8391,4.8487,15500.0
2016-12-09 13:30:00,5.01,5.01,5.0,5.01,27420.0,4.8487,4.8487,4.8391,4.8487,27420.0
2016-12-09 14:00:00,5.01,5.02,5.0,5.01,54690.0,4.8487,4.8584,4.8391,4.8487,54690.0
2016-12-09 14:30:00,5.0,5.01,5.0,5.01,25500.0,4.8391,4.8487,4.8391,4.8487,25500.0
2016-12-09 15:00:00,5.02,5.04,5.02,5.03,48460.0,4.8584,4.8778,4.8584,4.8681,48460.0
2016-12-09 15:30:00,5.04,5.04,5.03,5.04,166490.0,4.8778,4.8778,4.8681,4.8778,166490.0
2016-12-12 09:30:00,4.98,5.02,4.96,5.01,375270.0,4.8197,4.8584,4.8003,4.8487,375270.0
2016-12-12 10:00:00,5.02,5.03,4.98,4.99,115840.0,4.8584,4.8681,4.8197,4.8294,115840.0
2016-12-12 10:30:00,5.0,5.0,4.99,5.0,100230.0,4.8391,4.8391,4.8294,4.8391,100230.0
2016-12-12 11:00:00,5.0,5.02,5.0,5.02,3000.0,4.8391,4.8584,4.8391,4.8584,3000.0
2016-12-12 11:30:00,5.01,5.01,4.98,4.98,36080.0,4.8487,4.8487,4.8197,4.8197,36080.0
2016-12-12 12:00:00,4.97,4.98,4.95,4.96,62500.0,4.81,4.8197,4.7907,4.8003,62500.0
2016-12-12 12:30:00,4.96,4.98,4.96,4.98,87830.0,4.8003,4.8197,4.8003,4.8197,87830.0
2016-12-12 13:00:00,4.99,4.99,4.99,4.99,3000.0,4.8294,4.8294,4.8294,4.8294,3000.0
2016-12-12 13:30:00,4.97,4.98,4.96,4.97,25000.0,4.81,4.8197,4.8003,4.81,25000.0
2016-12-12 14:00:00,4.97,4.98,4.97,4.98,131000.0,4.81,4.8197,4.81,4.8197,131000.0
2016-12-12 14:30:00,4.98,4.98,4.97,4.98,17840.0,4.8197,4.8197,4.81,4.8197,17840.0
2016-12-12 15:00:00,4.99,4.99,4.98,4.99,152700.0,4.8294,4.8294,4.8197,4.8294,152700.0
2016-12-12 15:30:00,4.99,5.01,4.99,5.0,190410.0,4.8294,4.8487,4.8294,4.8391,190410.0
2016-12-13 09:30:00,5.05,5.19,5.05,5.16,177450.0,4.8875,5.0229,4.8875,4.9939,177450.0
2016-12-13 10:00:00,5.17,5.2,5.16,5.2,311740.0,5.0036,5.0326,4.9939,5.0326,311740.0
2016-12-13 10:30:00,5.2,5.21,5.18,5.21,201130.0,5.0326,5.0423,5.0133,5.0423,201130.0
2016-12-13 11:00:00,5.2,5.2,5.18,5.2,95500.0,5.0326,5.0326,5.0133,5.0326,95500.0
2016-12-13 11:30:00,5.21,5.23,5.21,5.23,117840.0,5.0423,5.0617,5.0423,5.0617,117840.0
2016-12-13 12:00:00,5.23,5.24,5.22,5.23,126800.0,5.0617,5.0713,5.052,5.0617,126800.0
2016-12-13 12:30:00,5.21,5.23,5.21,5.22,180370.0,5.0423,5.0617,5.0423,5.052,180370.0
2016-12-13 13:00:00,5.22,5.26,5.21,5.26,122650.0,5.052,5.0907,5.0423,5.0907,122650.0
2016-12-13 13:30:00,5.25,5.26,5.23,5.24,73380.0,5.081,5.0907,5.0617,5.0713,73380.0
2016-12-13 14:00:00,5.24,5.24,5.2,5.2,338090.0,5.0713,5.0713,5.0326,5.0326,338090.0
2016-12-13 14:30:00,5.21,5.22,5.2,5.21,90000.0,5.0423,5.052,5.0326,5.0423,90000.0
2016-12-13 15:00:00,5.21,5.22,5.21,5.22,157740.0,5.0423,5.052,5.0423,5.052,157740.0
2016-12-13 15:30:00,5.22,5.23,5.17,5.18,383070.0,5.052,5.0617,5.0036,5.0133,383070.0
2016-12-14 09:30:00,5.18,5.24,5.18,5.21,245300.0,5.0133,5.0713,5.0133,5.0423,245300.0
2016-12-14 10:00:00,5.22,5.23,5.21,5.23,88200.0,5.052,5.0617,5.0423,5.0617,88200.0
2016-12-14 10:30:00,5.22,5.22,5.21,5.21,50380.0,5.052,5.052,5.0423,5.0423,50380.0
2016-12-14 11:00:00,5.2,5.21,5.19,5.21,74990.0,5.0326,5.0423,5.0229,5.0423,74990.0
2016-12-14 11:30:00,5.2,5.22,5.19,5.21,69300.0,5.0326,5.052,5.0229,5.0423,69300.0
2016-12-14 12:00:00,5.21,5.22,5.21,5.22,76510.0,5.0423,5.052,5.0423,5.052,76510.0
2016-12-14 12:30:00,5.22,5.23,5.21,5.23,99790.0,5.052,5.0617,5.0423,5.0617,99790.0
2016-12-14 13:00:00,5.23,5.23,5.22,5.23,33000.0,5.0617,5.0617,5.052,5.0617,33000.0
2016-12-14 13:30:00,5.24,5.24,5.23,5.23,49750.0,5.0713,5.0713,5.0617,5.0617,49750.0
2016-12-14 14:00:00,5.24,5.26,5.13,5.14,328460.0,5.0713,5.0907,4.9649,4.9746,328460.0
2016-12-14 14:30:00,5.15,5.23,5.15,5.17,397770.0,4.9842,5.0617,4.9842,5.0036,397770.0
2016-12-14 15:00:00,5.17,5.2,5.1,5.15,282250.0,5.0036,5.0326,4.9358,4.9842,282250.0
2016-12-14 15:30:00,5.16,5.22,5.12,5.14,425210.0,4.9939,5.052,4.9552,4.9746,425210.0
2016-12-15 09:30:00,5.15,5.24,5.13,5.24,289300.0,4.9842,5.0713,4.9649,5.0713,289300.0
2016-12-15 10:00:00,5.24,5.25,5.2,5.21,110560.0,5.0713,5.081,5.0326,5.0423,110560.0
2016-12-15 10:30:00,5.21,5.24,5.2,5.22,174580.0,5.0423,5.0713,5.0326,5.052,174580.0
2016-12-15 11:00:00,5.25,5.28,5.25,5.26,162530.0,5.081,5.11,5.081,5.0907,162530.0
2016-12-15 11:30:00,5.26,5.27,5.23,5.23,180000.0,5.0907,5.1004,5.0617,5.0617,180000.0
2016-12-15 12:00:00,5.25,5.26,5.23,5.25,132310.0,5.081,5.0907,5.0617,5.081,132310.0
2016-12-15 12:30:00,5.26,5.26,5.25,5.25,37000.0,5.0907,5.0907,5.081,5.081,37000.0
2016-12-15 13:00:00,5.25,5.27,5.25,5.26,129380.0,5.081,5.1004,5.081,5.0907,129380.0
2016-12-15 13:30:00,5.26,5.26,5.16,5.17,103400.0,5.0907,5.0907,4.9939,5.0036,103400.0
2016-12-15 14:00:00,5.16,5.2,5.16,5.2,29750.0,4.9939,5.0326,4.9939,5.0326,29750.0
2016-12-15 14:30:00,5.2,5.21,5.2,5.2,102910.0,5.0326,5.0423,5.0326,5.0326,102910.0
2016-12-15 15:00:00,5.2,5.2,5.19,5.19,97000.0,5.0326,5.0326,5.0229,5.0229,97000.0
2016-12-15 15:30:00,5.19,5.22,5.19,5.19,122610.0,5.0229,5.052,5.0229,5.0229,122610.0
2016-12-16 09:30:00,5.22,5.24,5.15,5.17,157620.0,5.052,5.0713,4.9842,5.0036,157620.0
2016-12-16 10:00:00,5.17,5.17,5.14,5.14,70010.0,5.0036,5.0036,4.9746,4.9746,70010.0
2016-12-16 10:30:00,5.13,5.16,5.13,5.15,116850.0,4.9649,4.9939,4.9649,4.9842,116850.0
2016-12-16 11:00:00,5.14,5.15,5.08,5.08,272590.0,4.9746,4.9842,4.9165,4.9165,272590.0
2016-12-16 11:30:00,5.08,5.12,5.08,5.12,42710.0,4.9165,4.9552,4.9165,4.9552,42710.0
2016-12-16 12:00:00,5.12,5.12,5.11,5.11,66710.0,4.9552,4.9552,4.9455,4.9455,66710.0
2016-12-16 12:30:00,5.11,5.12,5.09,5.09,22600.0,4.9455,4.9552,4.9262,4.9262,22600.0
2016-12-16 13:00:00,5.09,5.09,5.07,5.08,53550.0,4.9262,4.9262,4.9068,4.9165,53550.0
2016-12-16 13:30:00,5.08,5.1,5.07,5.08,26920.0,4.9165,4.9358,4.9068,4.9165,26920.0
2016-12-16 14:00:00,5.1,5.1,5.09,5.09,35750.0,4.9358,4.9358,4.9262,4.9262,35750.0
2016-12-16 14:30:00,5.09,5.1,5.09,5.09,46710.0,4.9262,4.9358,4.9262,4.9262,46710.0
2016-12-16 15:00:00,5.09,5.09,5.08,5.09,41750.0,4.9262,4.9262,4.9165,4.9262,41750.0
2016-12-16 15:30:00,5.09,5.1,5.07,5.09,256290.0,4.9262,4.9358,4.9068,4.9262,256290.0
2016-12-19 09:30:00,5.15,5.18,5.09,5.17,236820.0,4.9842,5.0133,4.9262,5.0036,236820.0
2016-12-19 10:00:00,5.16,5.18,5.16,5.17,199570.0,4.9939,5.0133,4.9939,5.0036,199570.0
2016-12-19 10:30:00,5.17,5.23,5.17,5.22,216110.0,5.0036,5.0617,5.0036,5.052,216110.0
2016-12-19 11:00:00,5.22,5.25,5.2,5.21,154720.0,5.052,5.081,5.0326,5.0423,154720.0
2016-12-19 11:30:00,5.22,5.22,5.2,5.2,95020.0,5.052,5.052,5.0326,5.0326,95020.0
2016-12-19 12:00:00,5.21,5.21,5.2,5.2,22980.0,5.0423,5.0423,5.0326,5.0326,22980.0
2016-12-19 12:30:00,5.21,5.22,5.21,5.22,30000.0,5.0423,5.052,5.0423,5.052,30000.0
2016-12-19 13:00:00,5.22,5.22,5.2,5.21,63470.0,5.052,5.052,5.0326,5.0423,63470.0
2016-12-19 13:30:00,5.21,5.22,5.2,5.22,40000.0,5.0423,5.052,5.0326,5.052,40000.0
2016-12-19 14:00:00,5.23,5.23,5.22,5.22,31090.0,5.0617,5.0617,5.052,5.052,31090.0
2016-12-19 14:30:00,5.21,5.22,5.21,5.21,31000.0,5.0423,5.052,5.0423,5.0423,31000.0
2016-12-19 15:00:00,5.21,5.21,5.18,5.19,83580.0,5.0423,5.0423,5.0133,5.0229,83580.0
2016-12-19 15:30:00,5.19,5.2,5.17,5.2,115480.0,5.0229,5.0326,5.0036,5.0326,115480.0
2016-12-20 09:30:00,5.24,5.28,5.23,5.26,244760.0,5.0713,5.11,5.0617,5.0907,244760.0
2016-12-20 10:00:00,5.23,5.26,5.23,5.24,108800.0,5.0617,5.0907,5.0617,5.0713,108800.0
2016-12-20 10:30:00,5.24,5.26,5.24,5.26,24000.0,5.0713,5.0907,5.0713,5.0907,24000.0
2016-12-20 11:00:00,5.26,5.26,5.25,5.25,15780.0,5.0907,5.0907,5.081,5.081,15780.0
2016-12-20 11:30:00,5.22,5.24,5.22,5.23,28000.0,5.052,5.0713,5.052,5.0617,28000.0
2016-12-20 12:00:00,5.23,5.24,5.23,5.24,69630.0,5.0617,5.0713,5.0617,5.0713,69630.0
2016-12-20 12:30:00,5.24,5.25,5.24,5.25,25830.0,5.0713,5.081,5.0713,5.081,25830.0
2016-12-20 13:00:00,5.26,5.26,5.26,5.26,2000.0,5.0907,5.0907,5.0907,5.0907,2000.0
2016-12-20 13:30:00,5.25,5.25,5.24,5.25,70020.0,5.081,5.081,5.0713,5.081,70020.0
2016-12-20 14:00:00,5.24,5.24,5.24,5.24,90000.0,5.0713,5.0713,5.0713,5.0713,90000.0
2016-12-20 14:30:00,5.24,5.24,5.22,5.23,21750.0,5.0713,5.0713,5.052,5.0617,21750.0
2016-12-20 15:00:00,5.23,5.23,5.22,5.23,76730.0,5.0617,5.0617,5.052,5.0617,76730.0
2016-12-20 15:30:00,5.24,5.25,5.24,5.25,257990.0,5.0713,5.081,5.0713,5.081,257990.0
2016-12-21 09:30:00,5.24,5.24,5.2,5.21,192690.0,5.0713,5.0713,5.0326,5.0423,192690.0
2016-12-21 10:00:00,5.22,5.23,5.21,5.23,192790.0,5.052,5.0617,5.0423,5.0617,192790.0
2016-12-21 10:30:00,5.22,5.23,5.2,5.2,143450.0,5.052,5.0617,5.0326,5.0326,143450.0
2016-12-21 11:00:00,5.2,5.21,5.2,5.21,33000.0,5.0326,5.0423,5.0326,5.0423,33000.0
2016-12-21 11:30:00,5.21,5.22,5.21,5.22,29000.0,5.0423,5.052,5.0423,5.052,29000.0
2016-12-21 12:00:00,5.22,5.22,5.22,5.22,25000.0,5.052,5.052,5.052,5.052,25000.0
2016-12-21 12:30:00,5.23,5.23,5.23,5.23,10000.0,5.0617,5.0617,5.0617,5.0617,10000.0
2016-12-21 13:00:00,5.23,5.24,5.22,5.22,88610.0,5.0617,5.0713,5.052,5.052,88610.0
2016-12-21 13:30:00,5.23,5.23,5.23,5.23,11500.0,5.0617,5.0617,5.0617,5.0617,11500.0
2016-12-21 14:00:00,5.23,5.24,5.23,5.24,79400.0,5.0617,5.0713,5.0617,5.0713,79400.0
2016-12-21 14:30:00,5.23,5.23,5.23,5.23,9500.0,5.0617,5.0617,5.0617,5.0617,9500.0
2016-12-21 15:00:00,5.23,5.23,5.22,5.22,6490.0,5.0617,5.0617,5.052,5.052,6490.0
2016-12-21 15:30:00,5.22,5.23,5.22,5.22,114450.0,5.052,5.0617,5.052,5.052,114450.0
2016-12-22 09:30:00,5.22,5.22,5.16,5.19,337030.0,5.052,5.052,4.9939,5.0229,337030.0
2016-12-22 10:00:00,5.2,5.21,5.19,5.21,17000.0,5.0326,5.0423,5.0229,5.0423,17000.0
2016-12-22 10:30:00,5.22,5.23,5.2,5.2,48960.0,5.052,5.0617,5.0326,5.0326,48960.0
2016-12-22 11:00:00,5.21,5.21,5.18,5.18,20810.0,5.0423,5.0423,5.0133,5.0133,20810.0
2016-12-22 11:30:00,5.18,5.18,5.14,5.16,131500.0,5.0133,5.0133,4.9746,4.9939,131500.0
2016-12-22 12:00:00,5.15,5.16,5.15,5.16,8000.0,4.9842,4.9939,4.9842,4.9939,8000.0
2016-12-22 12:30:00,5.16,5.16,5.15,5.15,45000.0,4.9939,4.9939,4.9842,4.9842,45000.0
2016-12-22 13:00:00,5.15,5.17,5.15,5.17,27350.0,4.9842,5.0036,4.9842,5.0036,27350.0
2016-12-22 13:30:00,5.17,5.2,5.17,5.19,11000.0,5.0036,5.0326,5.0036,5.0229,11000.0
2016-12-22 14:00:00,5.2,5.2,5.19,5.19,33680.0,5.0326,5.0326,5.0229,5.0229,33680.0
2016-12-22 14:30:00,5.19,5.19,5.19,5.19,4200.0,5.0229,5.0229,5.0229,5.0229,4200.0
2016-12-22 15:00:00,5.18,5.18,5.16,5.16,56470.0,5.0133,5.0133,4.9939,4.9939,56470.0
2016-12-22 15:30:00,5.16,5.19,5.16,5.19,76100.0,4.9939,5.0229,4.9939,5.0229,76100.0
2016-12-23 09:30:00,5.16,5.21,5.16,5.21,40800.0,4.9939,5.0423,4.9939,5.0423,40800.0
2016-12-23 10:00:00,5.2,5.2,5.17,5.17,46140.0,5.0326,5.0326,5.0036,5.0036,46140.0
2016-12-23 10:30:00,5.18,5.18,5.16,5.16,26030.0,5.0133,5.0133,4.9939,4.9939,26030.0
2016-12-23 11:00:00,5.16,5.16,5.14,5.16,48320.0,4.9939,4.9939,4.9746,4.9939,48320.0
2016-12-23 11:30:00,5.15,5.16,5.15,5.15,20000.0,4.9842,4.9939,4.9842,4.9842,20000.0
2016-12-23 12:00:00,5.16,5.17,5.16,5.17,50140.0,4.9939,5.0036,4.9939,5.0036,50140.0
2016-12-23 12:30:00,5.17,5.17,5.17,5.17,0.0,5.0036,5.0036,5.0036,5.0036,0.0
2016-12-23 13:00:00,5.17,5.17,5.17,5.17,4000.0,5.0036,5.0036,5.0036,5.0036,4000.0
2016-12-23 13:30:00,5.17,5.17,5.17,5.17,0.0,5.0036,5.0036,5.0036,5.0036,0.0
2016-12-23 14:00:00,5.17,5.17,5.16,5.17,8900.0,5.0036,5.0036,4.9939,5.0036,8900.0
2016-12-23 14:30:00,5.17,5.17,5.16,5.17,8000.0,5.0036,5.0036,4.9939,5.0036,8000.0
2016-12-23 15:00:00,5.17,5.19,5.17,5.18,17000.0,5.0036,5.0229,5.0036,5.0133,17000.0
2016-12-23 15:30:00,5.18,5.2,5.18,5.2,115140.0,5.0133,5.0326,5.0133,5.0326,115140.0
2016-12-27 09:30:00,5.22,5.34,5.22,5.31,729440.0,5.052,5.1681,5.052,5.1391,729440.0
2016-12-27 10:00:00,5.31,5.32,5.3,5.3,234720.0,5.1391,5.1488,5.1294,5.1294,234720.0
2016-12-27 10:30:00,5.31,5.31,5.29,5.3,45200.0,5.1391,5.1391,5.1197,5.1294,45200.0
2016-12-27 11:00:00,5.3,5.3,5.29,5.29,32000.0,5.1294,5.1294,5.1197,5.1197,32000.0
2016-12-27 11:30:00,5.3,5.3,5.28,5.28,100940.0,5.1294,5.1294,5.11,5.11,100940.0
2016-12-27 12:00:00,5.28,5.28,5.27,5.27,156780.0,5.11,5.11,5.1004,5.1004,156780.0
2016-12-27 12:30:00,5.27,5.27,5.27,5.27,10000.0,5.1004,5.1004,5.1004,5.1004,10000.0
2016-12-27 13:00:00,5.27,5.28,5.27,5.28,19000.0,5.1004,5.11,5.1004,5.11,19000.0
2016-12-27 13:30:00,5.28,5.28,5.28,5.28,90120.0,5.11,5.11,5.11,5.11,90120.0
2016-12-27 14:00:00,5.28,5.28,5.27,5.28,86000.0,5.11,5.11,5.1004,5.11,86000.0
2016-12-27 14:30:00,5.27,5.28,5.27,5.27,17600.0,5.1004,5.11,5.1004,5.1004,17600.0
2016-12-27 15:00:00,5.28,5.28,5.27,5.28,61000.0,5.11,5.11,5.1004,5.11,61000.0
2016-12-27 15:30:00,5.27,5.27,5.25,5.26,203960.0,5.1004,5.1004,5.081,5.0907,203960.0
2016-12-28 09:30:00,5.34,5.34,5.19,5.2,292170.0,5.1681,5.1681,5.0229,5.0326,292170.0
2016-12-28 10:00:00,5.2,5.21,5.16,5.18,224970.0,5.0326,5.0423,4.9939,5.0133,224970.0
2016-12-28 10:30:00,5.18,5.19,5.17,5.18,132110.0,5.0133,5.0229,5.0036,5.0133,132110.0
2016-12-28 11:00:00,5.18,5.22,5.18,5.22,75460.0,5.0133,5.052,5.0133,5.052,75460.0
2016-12-28 11:30:00,5.21,5.21,5.2,5.2,15000.0,5.0423,5.0423,5.0326,5.0326,15000.0
2016-12-28 12:00:00,5.17,5.18,5.16,5.17,45510.0,5.0036,5.0133,4.9939,5.0036,45510.0
2016-12-28 12:30:00,5.17,5.17,5.13,5.15,107660.0,5.0036,5.0036,4.9649,4.9842,107660.0
2016-12-28 13:00:00,5.15,5.15,5.14,5.15,26000.0,4.9842,4.9842,4.9746,4.9842,26000.0
2016-12-28 13:30:00,5.15,5.15,5.14,5.14,23600.0,4.9842,4.9842,4.9746,4.9746,23600.0
2016-12-28 14:00:00,5.15,5.15,5.13,5.13,42750.0,4.9842,4.9842,4.9649,4.9649,42750.0
2016-12-28 14:30:00,5.14,5.15,5.13,5.13,124500.0,4.9746,4.9842,4.9649,4.9649,124500.0
2016-12-28 15:00:00,5.14,5.15,5.14,5.14,94500.0,4.9746,4.9842,4.9746,4.9746,94500.0
2016-12-28 15:30:00,5.13,5.14,5.12,5.13,183130.0,4.9649,4.9746,4.9552,4.9649,183130.0
2016-12-29 09:30:00,5.12,5.16,5.12,5.12,85710.0,4.9552,4.9939,4.9552,4.9552,85710.0
2016-12-29 10:00:00,5.13,5.15,5.13,5.15,62890.0,4.9649,4.9842,4.9649,4.9842,62890.0
2016-12-29 10:30:00,5.14,5.14,5.11,5.12,55370.0,4.9746,4.9746,4.9455,4.9552,55370.0
2016-12-29 11:00:00,5.11,5.12,5.1,5.1,14350.0,4.9455,4.9552,4.9358,4.9358,14350.0
2016-12-29 11:30:00,5.1,5.11,5.09,5.09,79370.0,4.9358,4.9455,4.9262,4.9262,79370.0
2016-12-29 12:00:00,5.1,5.11,5.09,5.11,116630.0,4.9358,4.9455,4.9262,4.9455,116630.0
2016-12-29 12:30:00,5.12,5.14,5.12,5.13,21760.0,4.9552,4.9746,4.9552,4.9649,21760.0
2016-12-29 13:00:00,5.12,5.12,5.12,5.12,19800.0,4.9552,4.9552,4.9552,4.9552,19800.0
2016-12-29 13:30:00,5.12,5.12,5.1,5.1,22300.0,4.9552,4.9552,4.9358,4.9358,22300.0
2016-12-29 14:00:00,5.12,5.13,5.12,5.12,24610.0,4.9552,4.9649,4.9552,4.9552,24610.0
2016-12-29 14:30:00,5.12,5.12,5.11,5.12,8000.0,4.9552,4.9552,4.9455,4.9552,8000.0
2016-12-29 15:00:00,5.12,5.13,5.12,5.13,65230.0,4.9552,4.9649,4.9552,4.9649,65230.0
2016-12-29 15:30:00,5.13,5.14,5.12,5.13,178490.0,4.9649,4.9746,4.9552,4.9649,178490.0
2016-12-30 09:30:00,5.15,5.15,5.03,5.04,231070.0,4.9842,4.9842,4.8681,4.8778,231070.0
2016-12-30 10:00:00,5.03,5.05,5.01,5.01,148170.0,4.8681,4.8875,4.8487,4.8487,148170.0
2016-12-30 10:30:00,5.02,5.03,5.02,5.03,81600.0,4.8584,4.8681,4.8584,4.8681,81600.0
2016-12-30 11:00:00,5.04,5.05,5.03,5.04,34020.0,4.8778,4.8875,4.8681,4.8778,34020.0
2016-12-30 11:30:00,5.04,5.05,5.04,5.05,47410.0,4.8778,4.8875,4.8778,4.8875,47410.0
2016-12-30 12:00:00,5.04,5.04,5.01,5.03,117030.0,4.8778,4.8778,4.8487,4.8681,117030.0
2016-12-30 12:30:00,5.03,5.03,4.99,5.0,150440.0,4.8681,4.8681,4.8294,4.8391,150440.0
2016-12-30 13:00:00,5.0,5.02,5.0,5.02,22950.0,4.8391,4.8584,4.8391,4.8584,22950.0
2016-12-30 13:30:00,5.01,5.01,4.98,4.99,106780.0,4.8487,4.8487,4.8197,4.8294,106780.0
2016-12-30 14:00:00,4.99,4.99,4.97,4.97,178920.0,4.8294,4.8294,4.81,4.81,178920.0
2016-12-30 14:30:00,4.97,4.99,4.96,4.96,120660.0,4.81,4.8294,4.8003,4.8003,120660.0
2016-12-30 15:00:00,4.97,5.0,4.97,5.0,138350.0,4.81,4.8391,4.81,4.8391,138350.0
2016-12-30 15:30:00,5.0,5.0,4.96,5.0,247010.0,4.8391,4.8391,4.8003,4.8391,247010.0
2017-01-03 09:30:00,5.08,5.12,5.07,5.1,280010.0,4.9165,4.9552,4.9068,4.9358,280010.0
2017-01-03 10:00:00,5.11,5.18,5.11,5.16,173300.0,4.9455,5.0133,4.9455,4.9939,173300.0
2017-01-03 10:30:00,5.17,5.17,5.09,5.1,182950.0,5.0036,5.0036,4.9262,4.9358,182950.0
2017-01-03 11:00:00,5.09,5.11,5.08,5.1,92200.0,4.9262,4.9455,4.9165,4.9358,92200.0
2017-01-03 11:30:00,5.11,5.11,5.07,5.1,225070.0,4.9455,4.9455,4.9068,4.9358,225070.0
2017-01-03 12:00:00,5.1,5.1,5.07,5.09,494810.0,4.9358,4.9358,4.9068,4.9262,494810.0
2017-01-03 12:30:00,5.09,5.09,5.07,5.09,140420.0,4.9262,4.9262,4.9068,4.9262,140420.0
2017-01-03 13:00:00,5.09,5.09,5.08,5.09,65500.0,4.9262,4.9262,4.9165,4.9262,65500.0
2017-01-03 13:30:00,5.09,5.09,5.06,5.06,64890.0,4.9262,4.9262,4.8971,4.8971,64890.0
2017-01-03 14:00:00,5.07,5.07,5.06,5.06,57500.0,4.9068,4.9068,4.8971,4.8971,57500.0
2017-01-03 14:30:00,5.05,5.06,5.05,5.06,40000.0,4.8875,4.8971,4.8875,4.8971,40000.0
2017-01-03 15:00:00,5.07,5.08,5.06,5.07,122300.0,4.9068,4.9165,4.8971,4.9068,122300.0
2017-01-03 15:30:00,5.06,5.13,5.06,5.13,203610.0,4.8971,4.9649,4.8971,4.9649,203610.0
2017-01-04 09:30:00,5.14,5.2,5.14,5.16,126750.0,4.9746,5.0326,4.9746,4.9939,126750.0
2017-01-04 10:00:00,5.15,5.18,5.15,5.15,44200.0,4.9842,5.0133,4.9842,4.9842,44200.0
2017-01-04 10:30:00,5.15,5.18,5.15,5.18,29500.0,4.9842,5.0133,4.9842,5.0133,29500.0
2017-01-04 11:00:00,5.18,5.18,5.16,5.16,24270.0,5.0133,5.0133,4.9939,4.9939,24270.0
2017-01-04 11:30:00,5.17,5.18,5.17,5.18,59010.0,5.0036,5.0133,5.0036,5.0133,59010.0
2017-01-04 12:00:00,5.18,5.18,5.17,5.17,30200.0,5.0133,5.0133,5.0036,5.0036,30200.0
2017-01-04 12:30:00,5.17,5.18,5.17,5.18,15860.0,5.0036,5.0133,5.0036,5.0133,15860.0
2017-01-04 13:00:00,5.17,5.19,5.17,5.19,94500.0,5.0036,5.0229,5.0036,5.0229,94500.0
2017-01-04 13:30:00,5.19,5.19,5.18,5.19,26540.0,5.0229,5.0229,5.0133,5.0229,26540.0
2017-01-04 14:00:00,5.19,5.21,5.18,5.2,94560.0,5.0229,5.0423,5.0133,5.0326,94560.0
2017-01-04 14:30:00,5.21,5.21,5.19,5.19,78480.0,5.0423,5.0423,5.0229,5.0229,78480.0
2017-01-04 15:00:00,5.2,5.2,5.19,5.19,16000.0,5.0326,5.0326,5.0229,5.0229,16000.0
2017-01-04 15:30:00,5.19,5.2,5.18,5.18,218750.0,5.0229,5.0326,5.0133,5.0133,218750.0
2017-01-05 09:30:00,5.2,5.25,5.18,5.24,134130.0,5.0326,5.081,5.0133,5.0713,134130.0
2017-01-05 10:00:00,5.24,5.25,5.22,5.23,147180.0,5.0713,5.081,5.052,5.0617,147180.0
2017-01-05 10:30:00,5.23,5.23,5.2,5.22,94250.0,5.0617,5.0617,5.0326,5.052,94250.0
2017-01-05 11:00:00,5.22,5.22,5.17,5.18,76440.0,5.052,5.052,5.0036,5.0133,76440.0
2017-01-05 11:30:00,5.18,5.19,5.16,5.19,33620.0,5.0133,5.0229,4.9939,5.0229,33620.0
2017-01-05 12:00:00,5.18,5.19,5.18,5.19,9120.0,5.0133,5.0229,5.0133,5.0229,9120.0
2017-01-05 12:30:00,5.19,5.2,5.19,5.2,15000.0,5.0229,5.0326,5.0229,5.0326,15000.0
2017-01-05 13:00:00,5.2,5.21,5.19,5.19,52380.0,5.0326,5.0423,5.0229,5.0229,52380.0
2017-01-05 13:30:00,5.19,5.19,5.19,5.19,1000.0,5.0229,5.0229,5.0229,5.0229,1000.0
2017-01-05 14:00:00,5.2,5.2,5.19,5.2,26000.0,5.0326,5.0326,5.0229,5.0326,26000.0
2017-01-05 14:30:00,5.2,5.2,5.19,5.19,7260.0,5.0326,5.0326,5.0229,5.0229,7260.0
2017-01-05 15:00:00,5.19,5.21,5.19,5.21,35250.0,5.0229,5.0423,5.0229,5.0423,35250.0
2017-01-05 15:30:00,5.22,5.22,5.21,5.22,201890.0,5.052,5.052,5.0423,5.052,201890.0
2017-01-06 09:30:00,5.22,5.23,5.17,5.23,70520.0,5.052,5.0617,5.0036,5.0617,70520.0
2017-01-06 10:00:00,5.25,5.27,5.25,5.26,81560.0,5.081,5.1004,5.081,5.0907,81560.0
2017-01-06 10:30:00,5.25,5.28,5.24,5.28,104080.0,5.081,5.11,5.0713,5.11,104080.0
2017-01-06 11:00:00,5.26,5.3,5.26,5.3,147950.0,5.0907,5.1294,5.0907,5.1294,147950.0
2017-01-06 11:30:00,5.29,5.31,5.28,5.31,85500.0,5.1197,5.1391,5.11,5.1391,85500.0
2017-01-06 12:00:00,5.31,5.34,5.31,5.33,263790.0,5.1391,5.1681,5.1391,5.1584,263790.0
2017-01-06 12:30:00,5.34,5.34,5.32,5.34,108710.0,5.1681,5.1681,5.1488,5.1681,108710.0
2017-01-06 13:00:00,5.33,5.33,5.31,5.31,75820.0,5.1584,5.1584,5.1391,5.1391,75820.0
2017-01-06 13:30:00,5.32,5.34,5.32,5.33,77590.0,5.1488,5.1681,5.1488,5.1584,77590.0
2017-01-06 14:00:00,5.33,5.35,5.33,5.33,44000.0,5.1584,5.1778,5.1584,5.1584,44000.0
2017-01-06 14:30:00,5.33,5.34,5.33,5.33,31710.0,5.1584,5.1681,5.1584,5.1584,31710.0
2017-01-06 15:00:00,5.33,5.34,5.33,5.33,70070.0,5.1584,5.1681,5.1584,5.1584,70070.0
2017-01-06 15:30:00,5.33,5.34,5.31,5.32,338570.0,5.1584,5.1681,5.1391,5.1488,338570.0
2017-01-09 09:30:00,5.33,5.38,5.33,5.37,75280.0,5.1584,5.2068,5.1584,5.1972,75280.0
2017-01-09 10:00:00,5.37,5.37,5.35,5.36,90520.0,5.1972,5.1972,5.1778,5.1875,90520.0
2017-01-09 10:30:00,5.36,5.36,5.35,5.35,25350.0,5.1875,5.1875,5.1778,5.1778,25350.0
2017-01-09 11:00:00,5.36,5.37,5.36,5.37,25500.0,5.1875,5.1972,5.1875,5.1972,25500.0
2017-01-09 11:30:00,5.37,5.37,5.36,5.37,38740.0,5.1972,5.1972,5.1875,5.1972,38740.0
2017-01-09 12:00:00,5.37,5.37,5.36,5.37,60040.0,5.1972,5.1972,5.1875,5.1972,60040.0
2017-01-09 12:30:00,5.37,5.37,5.36,5.37,47500.0,5.1972,5.1972,5.1875,5.1972,47500.0
2017-01-09 13:00:00,5.37,5.37,5.35,5.35,32970.0,5.1972,5.1972,5.1778,5.1778,32970.0
2017-01-09 13:30:00,5.35,5.35,5.35,5.35,63920.0,5.1778,5.1778,5.1778,5.1778,63920.0
2017-01-09 14:00:00,5.35,5.35,5.33,5.34,65500.0,5.1778,5.1778,5.1584,5.1681,65500.0
2017-01-09 14:30:00,5.33,5.33,5.33,5.33,24500.0,5.1584,5.1584,5.1584,5.1584,24500.0
2017-01-09 15:00:00,5.33,5.34,5.33,5.34,110850.0,5.1584,5.1681,5.1584,5.1681,110850.0
2017-01-09 15:30:00,5.35,5.35,5.33,5.33,94050.0,5.1778,5.1778,5.1584,5.1584,94050.0
2017-01-10 09:30:00,5.32,5.33,5.27,5.31,371780.0,5.1488,5.1584,5.1004,5.1391,371780.0
2017-01-10 10:00:00,5.3,5.32,5.3,5.32,162500.0,5.1294,5.1488,5.1294,5.1488,162500.0
2017-01-10 10:30:00,5.32,5.35,5.32,5.34,191430.0,5.1488,5.1778,5.1488,5.1681,191430.0
2017-01-10 11:00:00,5.35,5.37,5.35,5.37,168300.0,5.1778,5.1972,5.1778,5.1972,168300.0
2017-01-10 11:30:00,5.37,5.39,5.37,5.37,38460.0,5.1972,5.2165,5.1972,5.1972,38460.0
2017-01-10 12:00:00,5.37,5.38,5.37,5.38,118640.0,5.1972,5.2068,5.1972,5.2068,118640.0
2017-01-10 12:30:00,5.38,5.38,5.36,5.36,18030.0,5.2068,5.2068,5.1875,5.1875,18030.0
2017-01-10 13:00:00,5.36,5.36,5.35,5.35,50690.0,5.1875,5.1875,5.1778,5.1778,50690.0
2017-01-10 13:30:00,5.34,5.35,5.32,5.32,96230.0,5.1681,5.1778,5.1488,5.1488,96230.0
2017-01-10 14:00:00,5.31,5.33,5.3,5.31,96000.0,5.1391,5.1584,5.1294,5.1391,96000.0
2017-01-10 14:30:00,5.31,5.33,5.31,5.32,52840.0,5.1391,5.1584,5.1391,5.1488,52840.0
2017-01-10 15:00:00,5.33,5.33,5.32,5.32,51600.0,5.1584,5.1584,5.1488,5.1488,51600.0
2017-01-10 15:30:00,5.32,5.34,5.32,5.32,241860.0,5.1488,5.1681,5.1488,5.1488,241860.0
2017-01-11 09:30:00,5.31,5.33,5.3,5.32,77750.0,5.1391,5.1584,5.1294,5.1488,77750.0
2017-01-11 10:00:00,5.33,5.33,5.31,5.32,78380.0,5.1584,5.1584,5.1391,5.1488,78380.0
2017-01-11 10:30:00,5.33,5.35,5.33,5.34,72960.0,5.1584,5.1778,5.1584,5.1681,72960.0
2017-01-11 11:00:00,5.34,5.35,5.32,5.32,129400.0,5.1681,5.1778,5.1488,5.1488,129400.0
2017-01-11 11:30:00,5.3,5.34,5.28,5.34,166230.0,5.1294,5.1681,5.11,5.1681,166230.0
2017-01-11 12:00:00,5.35,5.35,5.32,5.34,147830.0,5.1778,5.1778,5.1488,5.1681,147830.0
2017-01-11 12:30:00,5.35,5.35,5.31,5.33,54750.0,5.1778,5.1778,5.1391,5.1584,54750.0
2017-01-11 13:00:00,5.33,5.33,5.29,5.29,134970.0,5.1584,5.1584,5.1197,5.1197,134970.0
2017-01-11 13:30:00,5.29,5.33,5.29,5.33,66440.0,5.1197,5.1584,5.1197,5.1584,66440.0
2017-01-11 14:00:00,5.33,5.35,5.33,5.35,20120.0,5.1584,5.1778,5.1584,5.1778,20120.0
2017-01-11 14:30:00,5.35,5.37,5.35,5.36,118720.0,5.1778,5.1972,5.1778,5.1875,118720.0
2017-01-11 15:00:00,5.37,5.38,5.37,5.38,85240.0,5.1972,5.2068,5.1972,5.2068,85240.0
2017-01-11 15:30:00,5.38,5.4,5.38,5.39,143840.0,5.2068,5.2262,5.2068,5.2165,143840.0
2017-01-12 09:30:00,5.34,5.34,5.27,5.28,174250.0,5.1681,5.1681,5.1004,5.11,174250.0
2017-01-12 10:00:00,5.28,5.28,5.21,5.25,140890.0,5.11,5.11,5.0423,5.081,140890.0
2017-01-12 10:30:00,5.25,5.25,5.23,5.23,115160.0,5.081,5.081,5.0617,5.0617,115160.0
2017-01-12 11:00:00,5.22,5.26,5.21,5.26,187070.0,5.052,5.0907,5.0423,5.0907,187070.0
2017-01-12 11:30:00,5.26,5.27,5.25,5.26,45920.0,5.0907,5.1004,5.081,5.0907,45920.0
2017-01-12 12:00:00,5.26,5.3,5.26,5.3,64000.0,5.0907,5.1294,5.0907,5.1294,64000.0
2017-01-12 12:30:00,5.3,5.31,5.3,5.31,105590.0,5.1294,5.1391,5.1294,5.1391,105590.0
2017-01-12 13:00:00,5.31,5.32,5.31,5.32,60600.0,5.1391,5.1488,5.1391,5.1488,60600.0
2017-01-12 13:30:00,5.32,5.34,5.32,5.33,110620.0,5.1488,5.1681,5.1488,5.1584,110620.0
2017-01-12 14:00:00,5.33,5.34,5.33,5.33,69600.0,5.1584,5.1681,5.1584,5.1584,69600.0
2017-01-12 14:30:00,5.34,5.35,5.34,5.35,79480.0,5.1681,5.1778,5.1681,5.1778,79480.0
2017-01-12 15:00:00,5.34,5.35,5.34,5.35,38800.0,5.1681,5.1778,5.1681,5.1778,38800.0
2017-01-12 15:30:00,5.34,5.38,5.34,5.38,181700.0,5.1681,5.2068,5.1681,5.2068,181700.0
2017-01-13 09:30:00,5.37,5.44,5.37,5.41,196050.0,5.1972,5.2649,5.1972,5.2359,196050.0
2017-01-13 10:00:00,5.39,5.42,5.39,5.4,143790.0,5.2165,5.2455,5.2165,5.2262,143790.0
2017-01-13 10:30:00,5.4,5.42,5.4,5.41,83780.0,5.2262,5.2455,5.2262,5.2359,83780.0
2017-01-13 11:00:00,5.41,5.42,5.4,5.42,95690.0,5.2359,5.2455,5.2262,5.2455,95690.0
2017-01-13 11:30:00,5.42,5.42,5.41,5.42,71860.0,5.2455,5.2455,5.2359,5.2455,71860.0
2017-01-13 12:00:00,5.42,5.42,5.39,5.4,54000.0,5.2455,5.2455,5.2165,5.2262,54000.0
2017-01-13 12:30:00,5.39,5.41,5.39,5.41,15540.0,5.2165,5.2359,5.2165,5.2359,15540.0
2017-01-13 13:00:00,5.41,5.42,5.41,5.41,44700.0,5.2359,5.2455,5.2359,5.2359,44700.0
2017-01-13 13:30:00,5.41,5.41,5.41,5.41,11000.0,5.2359,5.2359,5.2359,5.2359,11000.0
2017-01-13 14:00:00,5.41,5.41,5.39,5.39,55760.0,5.2359,5.2359,5.2165,5.2165,55760.0
2017-01-13 14:30:00,5.39,5.4,5.39,5.39,24760.0,5.2165,5.2262,5.2165,5.2165,24760.0
2017-01-13 15:00:00,5.4,5.4,5.4,5.4,3400.0,5.2262,5.2262,5.2262,5.2262,3400.0
2017-01-13 15:30:00,5.39,5.41,5.39,5.4,90050.0,5.2165,5.2359,5.2165,5.2262,90050.0
2017-01-17 09:30:00,5.35,5.39,5.33,5.35,147730.0,5.1778,5.2165,5.1584,5.1778,147730.0
2017-01-17 10:00:00,5.35,5.38,5.35,5.37,93020.0,5.1778,5.2068,5.1778,5.1972,93020.0
2017-01-17 10:30:00,5.38,5.39,5.37,5.38,38500.0,5.2068,5.2165,5.1972,5.2068,38500.0
2017-01-17 11:00:00,5.38,5.38,5.35,5.36,166880.0,5.2068,5.2068,5.1778,5.1875,166880.0
2017-01-17 11:30:00,5.36,5.38,5.35,5.38,132720.0,5.1875,5.2068,5.1778,5.2068,132720.0
2017-01-17 12:00:00,5.35,5.36,5.35,5.36,9000.0,5.1778,5.1875,5.1778,5.1875,9000.0
2017-01-17 12:30:00,5.36,5.36,5.35,5.35,34260.0,5.1875,5.1875,5.1778,5.1778,34260.0
2017-01-17 13:00:00,5.35,5.36,5.35,5.35,75510.0,5.1778,5.1875,5.1778,5.1778,75510.0
2017-01-17 13:30:00,5.35,5.35,5.34,5.35,29520.0,5.1778,5.1778,5.1681,5.1778,29520.0
2017-01-17 14:00:00,5.35,5.36,5.33,5.33,76660.0,5.1778,5.1875,5.1584,5.1584,76660.0
2017-01-17 14:30:00,5.33,5.33,5.31,5.32,112280.0,5.1584,5.1584,5.1391,5.1488,112280.0
2017-01-17 15:00:00,5.32,5.33,5.32,5.32,26770.0,5.1488,5.1584,5.1488,5.1488,26770.0
2017-01-17 15:30:00,5.33,5.35,5.33,5.35,68900.0,5.1584,5.1778,5.1584,5.1778,68900.0
2017-01-18 09:30:00,5.38,5.4,5.35,5.4,102130.0,5.2068,5.2262,5.1778,5.2262,102130.0
2017-01-18 10:00:00,5.4,5.41,5.38,5.38,71590.0,5.2262,5.2359,5.2068,5.2068,71590.0
2017-01-18 10:30:00,5.39,5.39,5.36,5.38,59830.0,5.2165,5.2165,5.1875,5.2068,59830.0
2017-01-18 11:00:00,5.38,5.39,5.37,5.37,14500.0,5.2068,5.2165,5.1972,5.1972,14500.0
2017-01-18 11:30:00,5.38,5.38,5.35,5.35,25230.0,5.2068,5.2068,5.1778,5.1778,25230.0
2017-01-18 12:00:00,5.35,5.38,5.35,5.37,117370.0,5.1778,5.2068,5.1778,5.1972,117370.0
2017-01-18 12:30:00,5.38,5.38,5.36,5.36,7000.0,5.2068,5.2068,5.1875,5.1875,7000.0
2017-01-18 13:00:00,5.37,5.37,5.36,5.37,16000.0,5.1972,5.1972,5.1875,5.1972,16000.0
2017-01-18 13:30:00,5.37,5.38,5.37,5.37,123910.0,5.1972,5.2068,5.1972,5.1972,123910.0
2017-01-18 14:00:00,5.38,5.38,5.37,5.38,19960.0,5.2068,5.2068,5.1972,5.2068,19960.0
2017-01-18 14:30:00,5.37,5.38,5.37,5.37,30460.0,5.1972,5.2068,5.1972,5.1972,30460.0
2017-01-18 15:00:00,5.38,5.38,5.38,5.38,72040.0,5.2068,5.2068,5.2068,5.2068,72040.0
2017-01-18 15:30:00,5.37,5.39,5.37,5.39,142850.0,5.1972,5.2165,5.1972,5.2165,142850.0
2017-01-19 09:30:00,5.39,5.44,5.39,5.44,94010.0,5.2165,5.2649,5.2165,5.2649,94010.0
2017-01-19 10:00:00,5.43,5.43,5.39,5.39,110320.0,5.2552,5.2552,5.2165,5.2165,110320.0
2017-01-19 10:30:00,5.39,5.39,5.38,5.38,42620.0,5.2165,5.2165,5.2068,5.2068,42620.0
2017-01-19 11:00:00,5.38,5.39,5.36,5.39,31500.0,5.2068,5.2165,5.1875,5.2165,31500.0
2017-01-19 11:30:00,5.39,5.4,5.39,5.4,43120.0,5.2165,5.2262,5.2165,5.2262,43120.0
2017-01-19 12:00:00,5.4,5.4,5.4,5.4,39800.0,5.2262,5.2262,5.2262,5.2262,39800.0
2017-01-19 12:30:00,5.4,5.4,5.38,5.39,42000.0,5.2262,5.2262,5.2068,5.2165,42000.0
2017-01-19 13:00:00,5.39,5.39,5.38,5.38,46960.0,5.2165,5.2165,5.2068,5.2068,46960.0
2017-01-19 13:30:00,5.38,5.38,5.38,5.38,23150.0,5.2068,5.2068,5.2068,5.2068,23150.0
2017-01-19 14:00:00,5.37,5.37,5.34,5.36,43600.0,5.1972,5.1972,5.1681,5.1875,43600.0
2017-01-19 14:30:00,5.35,5.36,5.35,5.35,20000.0,5.1778,5.1875,5.1778,5.1778,20000.0
2017-01-19 15:00:00,5.35,5.37,5.34,5.36,70490.0,5.1778,5.1972,5.1681,5.1875,70490.0
2017-01-19 15:30:00,5.35,5.37,5.35,5.36,85570.0,5.1778,5.1972,5.1778,5.1875,85570.0
2017-01-20 09:30:00,5.42,5.49,5.42,5.49,141950.0,5.2455,5.3133,5.2455,5.3133,141950.0
2017-01-20 10:00:00,5.48,5.48,5.48,5.48,11860.0,5.3036,5.3036,5.3036,5.3036,11860.0
2017-01-20 10:30:00,5.46,5.47,5.46,5.46,13560.0,5.2843,5.2939,5.2843,5.2843,13560.0
2017-01-20 11:00:00,5.46,5.47,5.46,5.46,31340.0,5.2843,5.2939,5.2843,5.2843,31340.0
2017-01-20 11:30:00,5.46,5.47,5.46,5.47,36600.0,5.2843,5.2939,5.2843,5.2939,36600.0
2017-01-20 12:00:00,5.47,5.48,5.42,5.44,238590.0,5.2939,5.3036,5.2455,5.2649,238590.0
2017-01-20 12:30:00,5.43,5.45,5.41,5.43,102540.0,5.2552,5.2746,5.2359,5.2552,102540.0
2017-01-20 13:00:00,5.43,5.45,5.43,5.45,85930.0,5.2552,5.2746,5.2552,5.2746,85930.0
2017-01-20 13:30:00,5.45,5.45,5.43,5.44,34500.0,5.2746,5.2746,5.2552,5.2649,34500.0
2017-01-20 14:00:00,5.44,5.44,5.42,5.42,27500.0,5.2649,5.2649,5.2455,5.2455,27500.0
2017-01-20 14:30:00,5.43,5.43,5.42,5.43,77160.0,5.2552,5.2552,5.2455,5.2552,77160.0
2017-01-20 15:00:00,5.44,5.45,5.43,5.43,109760.0,5.2649,5.2746,5.2552,5.2552,109760.0
2017-01-20 15:30:00,5.42,5.45,5.42,5.45,138820.0,5.2455,5.2746,5.2455,5.2746,138820.0
2017-01-23 09:30:00,5.46,5.47,5.4,5.42,62700.0,5.2843,5.2939,5.2262,5.2455,62700.0
2017-01-23 10:00:00,5.43,5.44,5.4,5.41,124500.0,5.2552,5.2649,5.2262,5.2359,124500.0
2017-01-23 10:30:00,5.4,5.4,5.37,5.4,331860.0,5.2262,5.2262,5.1972,5.2262,331860.0
2017-01-23 11:00:00,5.4,5.4,5.38,5.39,188080.0,5.2262,5.2262,5.2068,5.2165,188080.0
2017-01-23 11:30:00,5.4,5.4,5.37,5.38,48460.0,5.2262,5.2262,5.1972,5.2068,48460.0
2017-01-23 12:00:00,5.39,5.41,5.38,5.41,28000.0,5.2165,5.2359,5.2068,5.2359,28000.0
2017-01-23 12:30:00,5.42,5.42,5.41,5.41,36050.0,5.2455,5.2455,5.2359,5.2359,36050.0
2017-01-23 13:00:00,5.42,5.43,5.42,5.42,61620.0,5.2455,5.2552,5.2455,5.2455,61620.0
2017-01-23 13:30:00,5.43,5.46,5.43,5.44,81620.0,5.2552,5.2843,5.2552,5.2649,81620.0
2017-01-23 14:00:00,5.45,5.45,5.43,5.44,234000.0,5.2746,5.2746,5.2552,5.2649,234000.0
2017-01-23 14:30:00,5.44,5.45,5.44,5.45,37000.0,5.2649,5.2746,5.2649,5.2746,37000.0
2017-01-23 15:00:00,5.45,5.46,5.45,5.46,42950.0,5.2746,5.2843,5.2746,5.2843,42950.0
2017-01-23 15:30:00,5.46,5.48,5.46,5.47,190710.0,5.2843,5.3036,5.2843,5.2939,190710.0
2017-01-24 09:30:00,5.47,5.5,5.47,5.49,105500.0,5.2939,5.323,5.2939,5.3133,105500.0
2017-01-24 10:00:00,5.47,5.5,5.47,5.5,47100.0,5.2939,5.323,5.2939,5.323,47100.0
2017-01-24 10:30:00,5.5,5.51,5.49,5.51,11020.0,5.323,5.3326,5.3133,5.3326,11020.0
2017-01-24 11:00:00,5.51,5.52,5.49,5.49,161270.0,5.3326,5.3423,5.3133,5.3133,161270.0
2017-01-24 11:30:00,5.49,5.51,5.49,5.51,39120.0,5.3133,5.3326,5.3133,5.3326,39120.0
2017-01-24 12:00:00,5.51,5.52,5.5,5.52,26000.0,5.3326,5.3423,5.323,5.3423,26000.0
2017-01-24 12:30:00,5.52,5.52,5.52,5.52,45000.0,5.3423,5.3423,5.3423,5.3423,45000.0
2017-01-24 13:00:00,5.52,5.55,5.52,5.54,106610.0,5.3423,5.3714,5.3423,5.3617,106610.0
2017-01-24 13:30:00,5.56,5.58,5.56,5.57,54000.0,5.381,5.4004,5.381,5.3907,54000.0
2017-01-24 14:00:00,5.57,5.58,5.56,5.57,94080.0,5.3907,5.4004,5.381,5.3907,94080.0
2017-01-24 14:30:00,5.57,5.59,5.57,5.59,47000.0,5.3907,5.4101,5.3907,5.4101,47000.0
2017-01-24 15:00:00,5.59,5.6,5.59,5.59,43500.0,5.4101,5.4197,5.4101,5.4101,43500.0
2017-01-24 15:30:00,5.59,5.59,5.57,5.58,274260.0,5.4101,5.4101,5.3907,5.4004,274260.0
2017-01-25 09:30:00,5.69,5.69,5.65,5.68,409930.0,5.5069,5.5069,5.4681,5.4972,409930.0
2017-01-25 10:00:00,5.68,5.7,5.67,5.68,212590.0,5.4972,5.5165,5.4875,5.4972,212590.0
2017-01-25 10:30:00,5.68,5.69,5.68,5.69,118050.0,5.4972,5.5069,5.4972,5.5069,118050.0
2017-01-25 11:00:00,5.69,5.7,5.69,5.69,127600.0,5.5069,5.5165,5.5069,5.5069,127600.0
2017-01-25 11:30:00,5.69,5.69,5.67,5.68,53720.0,5.5069,5.5069,5.4875,5.4972,53720.0
2017-01-25 12:00:00,5.69,5.69,5.68,5.69,95200.0,5.5069,5.5069,5.4972,5.5069,95200.0
2017-01-25 12:30:00,5.69,5.7,5.68,5.7,63350.0,5.5069,5.5165,5.4972,5.5165,63350.0
2017-01-25 13:00:00,5.7,5.71,5.7,5.71,184740.0,5.5165,5.5262,5.5165,5.5262,184740.0
2017-01-25 13:30:00,5.71,5.73,5.71,5.72,129620.0,5.5262,5.5456,5.5262,5.5359,129620.0
2017-01-25 14:00:00,5.72,5.72,5.71,5.72,85800.0,5.5359,5.5359,5.5262,5.5359,85800.0
2017-01-25 14:30:00,5.72,5.72,5.71,5.71,46660.0,5.5359,5.5359,5.5262,5.5262,46660.0
2017-01-25 15:00:00,5.71,5.72,5.7,5.72,138280.0,5.5262,5.5359,5.5165,5.5359,138280.0
2017-01-25 15:30:00,5.72,5.74,5.72,5.74,251380.0,5.5359,5.5552,5.5359,5.5552,251380.0
2017-01-26 09:30:00,5.75,5.75,5.66,5.7,355160.0,5.5649,5.5649,5.4778,5.5165,355160.0
2017-01-26 10:00:00,5.69,5.71,5.65,5.65,423220.0,5.5069,5.5262,5.4681,5.4681,423220.0
2017-01-26 10:30:00,5.66,5.67,5.65,5.65,363970.0,5.4778,5.4875,5.4681,5.4681,363970.0
2017-01-26 11:00:00,5.66,5.67,5.65,5.66,71690.0,5.4778,5.4875,5.4681,5.4778,71690.0
2017-01-26 11:30:00,5.67,5.69,5.67,5.68,52000.0,5.4875,5.5069,5.4875,5.4972,52000.0
2017-01-26 12:00:00,5.68,5.68,5.66,5.68,28420.0,5.4972,5.4972,5.4778,5.4972,28420.0
2017-01-26 12:30:00,5.68,5.69,5.68,5.69,83820.0,5.4972,5.5069,5.4972,5.5069,83820.0
2017-01-26 13:00:00,5.69,5.7,5.68,5.69,74590.0,5.5069,5.5165,5.4972,5.5069,74590.0
2017-01-26 13:30:00,5.69,5.69,5.68,5.69,33000.0,5.5069,5.5069,5.4972,5.5069,33000.0
2017-01-26 14:00:00,5.7,5.73,5.7,5.72,59580.0,5.5165,5.5456,5.5165,5.5359,59580.0
2017-01-26 14:30:00,5.72,5.72,5.71,5.72,36160.0,5.5359,5.5359,5.5262,5.5359,36160.0
2017-01-26 15:00:00,5.71,5.72,5.71,5.71,157450.0,5.5262,5.5359,5.5262,5.5262,157450.0
2017-01-26 15:30:00,5.71,5.72,5.7,5.7,224620.0,5.5262,5.5359,5.5165,5.5165,224620.0
2017-01-27 09:30:00,5.76,5.79,5.74,5.74,137990.0,5.5746,5.6036,5.5552,5.5552,137990.0
2017-01-27 10:00:00,5.74,5.76,5.73,5.75,201770.0,5.5552,5.5746,5.5456,5.5649,201770.0
2017-01-27 10:30:00,5.76,5.78,5.76,5.77,87720.0,5.5746,5.594,5.5746,5.5843,87720.0
2017-01-27 11:00:00,5.77,5.78,5.76,5.78,15000.0,5.5843,5.594,5.5746,5.594,15000.0
2017-01-27 11:30:00,5.77,5.78,5.77,5.77,119340.0,5.5843,5.594,5.5843,5.5843,119340.0
2017-01-27 12:00:00,5.78,5.78,5.77,5.77,41000.0,5.594,5.594,5.5843,5.5843,41000.0
2017-01-27 12:30:00,5.77,5.78,5.76,5.78,57910.0,5.5843,5.594,5.5746,5.594,57910.0
2017-01-27 13:00:00,5.77,5.77,5.76,5.76,12200.0,5.5843,5.5843,5.5746,5.5746,12200.0
2017-01-27 13:30:00,5.77,5.77,5.76,5.76,57290.0,5.5843,5.5843,5.5746,5.5746,57290.0
2017-01-27 14:00:00,5.75,5.76,5.75,5.76,12000.0,5.5649,5.5746,5.5649,5.5746,12000.0
2017-01-27 14:30:00,5.76,5.76,5.76,5.76,8400.0,5.5746,5.5746,5.5746,5.5746,8400.0
2017-01-27 15:00:00,5.76,5.76,5.74,5.74,66500.0,5.5746,5.5746,5.5552,5.5552,66500.0
2017-01-27 15:30:00,5.74,5.77,5.74,5.77,110540.0,5.5552,5.5843,5.5552,5.5843,110540.0
2017-01-30 09:30:00,5.68,5.68,5.57,5.6,334920.0,5.4972,5.4972,5.3907,5.4197,334920.0
2017-01-30 10:00:00,5.59,5.61,5.54,5.57,277300.0,5.4101,5.4294,5.3617,5.3907,277300.0
2017-01-30 10:30:00,5.56,5.57,5.55,5.56,116400.0,5.381,5.3907,5.3714,5.381,116400.0
2017-01-30 11:00:00,5.56,5.6,5.56,5.59,192780.0,5.381,5.4197,5.381,5.4101,192780.0
2017-01-30 11:30:00,5.58,5.61,5.58,5.6,95380.0,5.4004,5.4294,5.4004,5.4197,95380.0
2017-01-30 12:00:00,5.6,5.61,5.59,5.6,103860.0,5.4197,5.4294,5.4101,5.4197,103860.0
2017-01-30 12:30:00,5.59,5.59,5.57,5.58,65820.0,5.4101,5.4101,5.3907,5.4004,65820.0
2017-01-30 13:00:00,5.58,5.6,5.58,5.58,178800.0,5.4004,5.4197,5.4004,5.4004,178800.0
2017-01-30 13:30:00,5.58,5.58,5.57,5.57,155520.0,5.4004,5.4004,5.3907,5.3907,155520.0
2017-01-30 14:00:00,5.58,5.61,5.58,5.6,46490.0,5.4004,5.4294,5.4004,5.4197,46490.0
2017-01-30 14:30:00,5.61,5.61,5.6,5.6,134390.0,5.4294,5.4294,5.4197,5.4197,134390.0
2017-01-30 15:00:00,5.61,5.61,5.58,5.58,114920.0,5.4294,5.4294,5.4004,5.4004,114920.0
2017-01-30 15:30:00,5.58,5.63,5.58,5.63,290350.0,5.4004,5.4488,5.4004,5.4488,290350.0
2017-01-31 09:30:00,5.55,5.58,5.52,5.53,139820.0,5.3714,5.4004,5.3423,5.352,139820.0
2017-01-31 10:00:00,5.52,5.53,5.49,5.51,303210.0,5.3423,5.352,5.3133,5.3326,303210.0
2017-01-31 10:30:00,5.51,5.52,5.48,5.5,90340.0,5.3326,5.3423,5.3036,5.323,90340.0
2017-01-31 11:00:00,5.51,5.51,5.49,5.49,31730.0,5.3326,5.3326,5.3133,5.3133,31730.0
2017-01-31 11:30:00,5.49,5.49,5.46,5.48,67450.0,5.3133,5.3133,5.2843,5.3036,67450.0
2017-01-31 12:00:00,5.47,5.5,5.47,5.5,28350.0,5.2939,5.323,5.2939,5.323,28350.0
2017-01-31 12:30:00,5.5,5.51,5.5,5.5,83280.0,5.323,5.3326,5.323,5.323,83280.0
2017-01-31 13:00:00,5.49,5.49,5.48,5.49,71520.0,5.3133,5.3133,5.3036,5.3133,71520.0
2017-01-31 13:30:00,5.49,5.49,5.47,5.47,65880.0,5.3133,5.3133,5.2939,5.2939,65880.0
2017-01-31 14:00:00,5.48,5.49,5.47,5.48,48070.0,5.3036,5.3133,5.2939,5.3036,48070.0
2017-01-31 14:30:00,5.49,5.51,5.49,5.51,15550.0,5.3133,5.3326,5.3133,5.3326,15550.0
2017-01-31 15:00:00,5.52,5.53,5.51,5.52,92160.0,5.3423,5.352,5.3326,5.3423,92160.0
2017-01-31 15:30:00,5.53,5.54,5.53,5.54,370650.0,5.352,5.3617,5.352,5.3617,370650.0
2017-02-01 09:30:00,5.69,5.7,5.64,5.64,308710.0,5.5069,5.5165,5.4585,5.4585,308710.0
2017-02-01 10:00:00,5.64,5.64,5.6,5.63,90000.0,5.4585,5.4585,5.4197,5.4488,90000.0
2017-02-01 10:30:00,5.63,5.63,5.59,5.59,83500.0,5.4488,5.4488,5.4101,5.4101,83500.0
2017-02-01 11:00:00,5.61,5.61,5.58,5.58,82440.0,5.4294,5.4294,5.4004,5.4004,82440.0
2017-02-01 11:30:00,5.58,5.59,5.57,5.59,102450.0,5.4004,5.4101,5.3907,5.4101,102450.0
2017-02-01 12:00:00,5.6,5.61,5.6,5.6,134490.0,5.4197,5.4294,5.4197,5.4197,134490.0
2017-02-01 12:30:00,5.61,5.63,5.61,5.62,158550.0,5.4294,5.4488,5.4294,5.4391,158550.0
2017-02-01 13:00:00,5.62,5.64,5.62,5.63,123540.0,5.4391,5.4585,5.4391,5.4488,123540.0
2017-02-01 13:30:00,5.63,5.63,5.6,5.61,193630.0,5.4488,5.4488,5.4197,5.4294,193630.0
2017-02-01 14:00:00,5.62,5.67,5.62,5.67,66500.0,5.4391,5.4875,5.4391,5.4875,66500.0
2017-02-01 14:30:00,5.64,5.64,5.63,5.63,29500.0,5.4585,5.4585,5.4488,5.4488,29500.0
2017-02-01 15:00:00,5.65,5.66,5.64,5.66,48500.0,5.4681,5.4778,5.4585,5.4778,48500.0
2017-02-01 15:30:00,5.66,5.67,5.64,5.64,120030.0,5.4778,5.4875,5.4585,5.4585,120030.0
2017-02-02 09:30:00,5.6,5.65,5.54,5.65,159430.0,5.4197,5.4681,5.3617,5.4681,159430.0
2017-02-02 10:00:00,5.64,5.64,5.61,5.63,195440.0,5.4585,5.4585,5.4294,5.4488,195440.0
2017-02-02 10:30:00,5.63,5.65,5.62,5.65,107860.0,5.4488,5.4681,5.4391,5.4681,107860.0
2017-02-02 11:00:00,5.65,5.65,5.63,5.63,53680.0,5.4681,5.4681,5.4488,5.4488,53680.0
2017-02-02 11:30:00,5.63,5.63,5.58,5.58,87030.0,5.4488,5.4488,5.4004,5.4004,87030.0
2017-02-02 12:00:00,5.58,5.59,5.56,5.58,220440.0,5.4004,5.4101,5.381,5.4004,220440.0
2017-02-02 12:30:00,5.58,5.61,5.58,5.59,86530.0,5.4004,5.4294,5.4004,5.4101,86530.0
2017-02-02 13:00:00,5.59,5.6,5.58,5.58,31040.0,5.4101,5.4197,5.4004,5.4004,31040.0
2017-02-02 13:30:00,5.58,5.62,5.58,5.61,49750.0,5.4004,5.4391,5.4004,5.4294,49750.0
2017-02-02 14:00:00,5.6,5.6,5.58,5.58,34620.0,5.4197,5.4197,5.4004,5.4004,34620.0
2017-02-02 14:30:00,5.58,5.59,5.57,5.58,130130.0,5.4004,5.4101,5.3907,5.4004,130130.0
2017-02-02 15:00:00,5.59,5.61,5.59,5.61,86360.0,5.4101,5.4294,5.4101,5.4294,86360.0
2017-02-02 15:30:00,5.62,5.63,5.61,5.62,118920.0,5.4391,5.4488,5.4294,5.4391,118920.0
2017-02-03 09:30:00,5.7,5.75,5.69,5.74,161000.0,5.5165,5.5649,5.5069,5.5552,161000.0
2017-02-03 10:00:00,5.74,5.75,5.72,5.74,185800.0,5.5552,5.5649,5.5359,5.5552,185800.0
2017-02-03 10:30:00,5.74,5.74,5.72,5.72,64230.0,5.5552,5.5552,5.5359,5.5359,64230.0
2017-02-03 11:00:00,5.72,5.74,5.72,5.72,160430.0,5.5359,5.5552,5.5359,5.5359,160430.0
2017-02-03 11:30:00,5.72,5.72,5.7,5.7,105270.0,5.5359,5.5359,5.5165,5.5165,105270.0
2017-02-03 12:00:00,5.71,5.73,5.71,5.72,67180.0,5.5262,5.5456,5.5262,5.5359,67180.0
2017-02-03 12:30:00,5.72,5.72,5.72,5.72,52600.0,5.5359,5.5359,5.5359,5.5359,52600.0
2017-02-03 13:00:00,5.71,5.72,5.7,5.72,39470.0,5.5262,5.5359,5.5165,5.5359,39470.0
2017-02-03 13:30:00,5.72,5.72,5.7,5.71,58510.0,5.5359,5.5359,5.5165,5.5262,58510.0
2017-02-03 14:00:00,5.72,5.73,5.72,5.72,46160.0,5.5359,5.5456,5.5359,5.5359,46160.0
2017-02-03 14:30:00,5.72,5.73,5.72,5.73,60450.0,5.5359,5.5456,5.5359,5.5456,60450.0
2017-02-03 15:00:00,5.73,5.74,5.73,5.73,154760.0,5.5456,5.5552,5.5456,5.5456,154760.0
2017-02-03 15:30:00,5.73,5.74,5.72,5.73,316590.0,5.5456,5.5552,5.5359,5.5456,316590.0
2017-02-06 09:30:00,5.71,5.71,5.68,5.71,202850.0,5.5262,5.5262,5.4972,5.5262,202850.0
2017-02-06 10:00:00,5.71,5.72,5.69,5.72,119290.0,5.5262,5.5359,5.5069,5.5359,119290.0
2017-02-06 10:30:00,5.72,5.72,5.7,5.7,86410.0,5.5359,5.5359,5.5165,5.5165,86410.0
2017-02-06 11:00:00,5.7,5.74,5.7,5.74,278500.0,5.5165,5.5552,5.5165,5.5552,278500.0
2017-02-06 11:30:00,5.74,5.74,5.72,5.73,63530.0,5.5552,5.5552,5.5359,5.5456,63530.0
2017-02-06 12:00:00,5.72,5.73,5.72,5.73,66500.0,5.5359,5.5456,5.5359,5.5456,66500.0
2017-02-06 12:30:00,5.72,5.72,5.72,5.72,49000.0,5.5359,5.5359,5.5359,5.5359,49000.0
2017-02-06 13:00:00,5.72,5.72,5.71,5.71,23000.0,5.5359,5.5359,5.5262,5.5262,23000.0
2017-02-06 13:30:00,5.69,5.71,5.69,5.71,23000.0,5.5069,5.5262,5.5069,5.5262,23000.0
2017-02-06 14:00:00,5.71,5.71,5.71,5.71,21390.0,5.5262,5.5262,5.5262,5.5262,21390.0
2017-02-06 14:30:00,5.71,5.72,5.71,5.72,42850.0,5.5262,5.5359,5.5262,5.5359,42850.0
2017-02-06 15:00:00,5.72,5.73,5.72,5.72,35580.0,5.5359,5.5456,5.5359,5.5359,35580.0
2017-02-06 15:30:00,5.72,5.74,5.72,5.74,127890.0,5.5359,5.5552,5.5359,5.5552,127890.0
2017-02-07 09:30:00,5.78,5.8,5.77,5.79,125580.0,5.594,5.6133,5.5843,5.6036,125580.0
2017-02-07 10:00:00,5.79,5.81,5.79,5.8,85720.0,5.6036,5.623,5.6036,5.6133,85720.0
2017-02-07 10:30:00,5.81,5.83,5.8,5.83,396980.0,5.623,5.6423,5.6133,5.6423,396980.0
2017-02-07 11:00:00,5.83,5.83,5.8,5.81,187380.0,5.6423,5.6423,5.6133,5.623,187380.0
2017-02-07 11:30:00,5.81,5.81,5.8,5.8,32040.0,5.623,5.623,5.6133,5.6133,32040.0
2017-02-07 12:00:00,5.81,5.81,5.79,5.79,119220.0,5.623,5.623,5.6036,5.6036,119220.0
2017-02-07 12:30:00,5.8,5.8,5.77,5.78,147980.0,5.6133,5.6133,5.5843,5.594,147980.0
2017-02-07 13:00:00,5.78,5.8,5.77,5.8,132300.0,5.594,5.6133,5.5843,5.6133,132300.0
2017-02-07 13:30:00,5.8,5.81,5.79,5.8,232830.0,5.6133,5.623,5.6036,5.6133,232830.0
2017-02-07 14:00:00,5.8,5.8,5.79,5.79,107120.0,5.6133,5.6133,5.6036,5.6036,107120.0
2017-02-07 14:30:00,5.8,5.8,5.8,5.8,7000.0,5.6133,5.6133,5.6133,5.6133,7000.0
2017-02-07 15:00:00,5.8,5.81,5.79,5.79,104440.0,5.6133,5.623,5.6036,5.6036,104440.0
2017-02-07 15:30:00,5.8,5.81,5.78,5.81,278930.0,5.6133,5.623,5.594,5.623,278930.0
2017-02-08 09:30:00,5.81,5.81,5.76,5.79,227300.0,5.623,5.623,5.5746,5.6036,227300.0
2017-02-08 10:00:00,5.79,5.84,5.79,5.83,150140.0,5.6036,5.652,5.6036,5.6423,150140.0
2017-02-08 10:30:00,5.84,5.86,5.82,5.85,194630.0,5.652,5.6714,5.6327,5.6617,194630.0
2017-02-08 11:00:00,5.86,5.87,5.85,5.86,44450.0,5.6714,5.6811,5.6617,5.6714,44450.0
2017-02-08 11:30:00,5.85,5.85,5.85,5.85,56000.0,5.6617,5.6617,5.6617,5.6617,56000.0
2017-02-08 12:00:00,5.85,5.87,5.85,5.85,82620.0,5.6617,5.6811,5.6617,5.6617,82620.0
2017-02-08 12:30:00,5.85,5.85,5.83,5.84,39900.0,5.6617,5.6617,5.6423,5.652,39900.0
2017-02-08 13:00:00,5.84,5.85,5.84,5.85,69220.0,5.652,5.6617,5.652,5.6617,69220.0
2017-02-08 13:30:00,5.85,5.86,5.84,5.85,102820.0,5.6617,5.6714,5.652,5.6617,102820.0
2017-02-08 14:00:00,5.85,5.85,5.84,5.85,102000.0,5.6617,5.6617,5.652,5.6617,102000.0
2017-02-08 14:30:00,5.85,5.85,5.84,5.84,67670.0,5.6617,5.6617,5.652,5.652,67670.0
2017-02-08 15:00:00,5.84,5.85,5.83,5.85,56500.0,5.652,5.6617,5.6423,5.6617,56500.0
2017-02-08 15:30:00,5.86,5.86,5.84,5.84,115950.0,5.6714,5.6714,5.652,5.652,115950.0
2017-02-09 09:30:00,5.87,5.87,5.85,5.85,82160.0,5.6811,5.6811,5.6617,5.6617,82160.0
2017-02-09 10:00:00,5.85,5.87,5.85,5.87,74960.0,5.6617,5.6811,5.6617,5.6811,74960.0
2017-02-09 10:30:00,5.88,5.89,5.86,5.89,30010.0,5.6907,5.7004,5.6714,5.7004,30010.0
2017-02-09 11:00:00,5.88,5.93,5.88,5.93,102660.0,5.6907,5.7391,5.6907,5.7391,102660.0
2017-02-09 11:30:00,5.93,5.94,5.92,5.93,74920.0,5.7391,5.7488,5.7294,5.7391,74920.0
2017-02-09 12:00:00,5.93,5.93,5.91,5.91,72850.0,5.7391,5.7391,5.7198,5.7198,72850.0
2017-02-09 12:30:00,5.92,5.92,5.9,5.91,32780.0,5.7294,5.7294,5.7101,5.7198,32780.0
2017-02-09 13:00:00,5.91,5.92,5.91,5.91,25660.0,5.7198,5.7294,5.7198,5.7198,25660.0
2017-02-09 13:30:00,5.92,5.92,5.92,5.92,5000.0,5.7294,5.7294,5.7294,5.7294,5000.0
2017-02-09 14:00:00,5.93,5.93,5.92,5.92,10770.0,5.7391,5.7391,5.7294,5.7294,10770.0
2017-02-09 14:30:00,5.92,5.92,5.92,5.92,0.0,5.7294,5.7294,5.7294,5.7294,0.0
2017-02-09 15:00:00,5.93,5.93,5.92,5.92,31570.0,5.7391,5.7391,5.7294,5.7294,31570.0
2017-02-09 15:30:00,5.91,5.92,5.9,5.9,171040.0,5.7198,5.7294,5.7101,5.7101,171040.0
2017-02-10 09:30:00,5.95,5.96,5.9,5.9,57000.0,5.7585,5.7682,5.7101,5.7101,57000.0
2017-02-10 10:00:00,5.9,5.93,5.89,5.93,67180.0,5.7101,5.7391,5.7004,5.7391,67180.0
2017-02-10 10:30:00,5.93,5.95,5.93,5.93,101090.0,5.7391,5.7585,5.7391,5.7391,101090.0
2017-02-10 11:00:00,5.93,5.94,5.93,5.94,10300.0,5.7391,5.7488,5.7391,5.7488,10300.0
2017-02-10 11:30:00,5.93,5.94,5.92,5.93,13000.0,5.7391,5.7488,5.7294,5.7391,13000.0
2017-02-10 12:00:00,5.94,5.95,5.93,5.95,42210.0,5.7488,5.7585,5.7391,5.7585,42210.0
2017-02-10 12:30:00,5.95,5.96,5.95,5.96,34000.0,5.7585,5.7682,5.7585,5.7682,34000.0
2017-02-10 13:00:00,5.96,5.97,5.96,5.97,19000.0,5.7682,5.7778,5.7682,5.7778,19000.0
2017-02-10 13:30:00,5.96,5.97,5.95,5.95,27870.0,5.7682,5.7778,5.7585,5.7585,27870.0
2017-02-10 14:00:00,5.96,5.96,5.96,5.96,14000.0,5.7682,5.7682,5.7682,5.7682,14000.0
2017-02-10 14:30:00,5.96,5.96,5.94,5.94,25800.0,5.7682,5.7682,5.7488,5.7488,25800.0
2017-02-10 15:00:00,5.95,5.95,5.94,5.94,64650.0,5.7585,5.7585,5.7488,5.7488,64650.0
2017-02-10 15:30:00,5.95,5.95,5.94,5.94,117120.0,5.7585,5.7585,5.7488,5.7488,117120.0
2017-02-13 09:30:00,5.98,6.01,5.98,5.99,369910.0,5.7875,5.8166,5.7875,5.7972,369910.0
2017-02-13 10:00:00,5.99,6.02,5.99,6.02,373300.0,5.7972,5.8262,5.7972,5.8262,373300.0
2017-02-13 10:30:00,6.02,6.02,6.0,6.01,129260.0,5.8262,5.8262,5.8069,5.8166,129260.0
2017-02-13 11:00:00,6.01,6.02,5.99,6.01,112330.0,5.8166,5.8262,5.7972,5.8166,112330.0
2017-02-13 11:30:00,6.01,6.02,6.01,6.01,133520.0,5.8166,5.8262,5.8166,5.8166,133520.0
2017-02-13 12:00:00,6.01,6.01,6.01,6.01,60170.0,5.8166,5.8166,5.8166,5.8166,60170.0
2017-02-13 12:30:00,6.01,6.02,6.01,6.02,124080.0,5.8166,5.8262,5.8166,5.8262,124080.0
2017-02-13 13:00:00,6.02,6.03,6.02,6.03,61550.0,5.8262,5.8359,5.8262,5.8359,61550.0
2017-02-13 13:30:00,6.04,6.04,6.03,6.03,72580.0,5.8456,5.8456,5.8359,5.8359,72580.0
2017-02-13 14:00:00,6.04,6.05,6.03,6.04,97720.0,5.8456,5.8553,5.8359,5.8456,97720.0
2017-02-13 14:30:00,6.03,6.04,6.02,6.02,58370.0,5.8359,5.8456,5.8262,5.8262,58370.0
2017-02-13 15:00:00,6.03,6.04,6.03,6.03,55720.0,5.8359,5.8456,5.8359,5.8359,55720.0
2017-02-13 15:30:00,6.03,6.03,6.01,6.02,239050.0,5.8359,5.8359,5.8166,5.8262,239050.0
2017-02-14 09:30:00,6.03,6.03,6.0,6.01,93760.0,5.8359,5.8359,5.8069,5.8166,93760.0
2017-02-14 10:00:00,6.0,6.0,5.97,5.99,333700.0,5.8069,5.8069,5.7778,5.7972,333700.0
2017-02-14 10:30:00,5.99,5.99,5.96,5.99,187240.0,5.7972,5.7972,5.7682,5.7972,187240.0
2017-02-14 11:00:00,5.99,6.01,5.98,6.01,153700.0,5.7972,5.8166,5.7875,5.8166,153700.0
2017-02-14 11:30:00,6.01,6.03,6.01,6.03,122080.0,5.8166,5.8359,5.8166,5.8359,122080.0
2017-02-14 12:00:00,6.03,6.04,6.02,6.02,73960.0,5.8359,5.8456,5.8262,5.8262,73960.0
2017-02-14 12:30:00,6.03,6.06,6.03,6.05,112140.0,5.8359,5.8649,5.8359,5.8553,112140.0
2017-02-14 13:00:00,6.05,6.07,6.05,6.06,233000.0,5.8553,5.8746,5.8553,5.8649,233000.0
2017-02-14 13:30:00,6.06,6.07,6.06,6.07,89700.0,5.8649,5.8746,5.8649,5.8746,89700.0
2017-02-14 14:00:00,6.06,6.08,6.06,6.06,93500.0,5.8649,5.8843,5.8649,5.8649,93500.0
2017-02-14 14:30:00,6.06,6.07,6.05,6.05,90580.0,5.8649,5.8746,5.8553,5.8553,90580.0
2017-02-14 15:00:00,6.06,6.06,6.05,6.06,74770.0,5.8649,5.8649,5.8553,5.8649,74770.0
2017-02-14 15:30:00,6.06,6.08,6.05,6.08,277940.0,5.8649,5.8843,5.8553,5.8843,277940.0
2017-02-15 09:30:00,6.09,6.1,6.06,6.09,169370.0,5.894,5.9037,5.8649,5.894,169370.0
2017-02-15 10:00:00,6.08,6.09,6.06,6.07,85050.0,5.8843,5.894,5.8649,5.8746,85050.0
2017-02-15 10:30:00,6.07,6.09,6.07,6.09,119070.0,5.8746,5.894,5.8746,5.894,119070.0
2017-02-15 11:00:00,6.09,6.12,6.09,6.12,75110.0,5.894,5.923,5.894,5.923,75110.0
2017-02-15 11:30:00,6.12,6.12,6.08,6.1,189030.0,5.923,5.923,5.8843,5.9037,189030.0
2017-02-15 12:00:00,6.1,6.11,6.1,6.11,124840.0,5.9037,5.9133,5.9037,5.9133,124840.0
2017-02-15 12:30:00,6.1,6.12,6.1,6.11,66750.0,5.9037,5.923,5.9037,5.9133,66750.0
2017-02-15 13:00:00,6.11,6.12,6.1,6.12,77100.0,5.9133,5.923,5.9037,5.923,77100.0
2017-02-15 13:30:00,6.12,6.13,6.11,6.13,76560.0,5.923,5.9327,5.9133,5.9327,76560.0
2017-02-15 14:00:00,6.12,6.13,6.12,6.13,168150.0,5.923,5.9327,5.923,5.9327,168150.0
2017-02-15 14:30:00,6.14,6.15,6.13,6.14,135240.0,5.9424,5.952,5.9327,5.9424,135240.0
2017-02-15 15:00:00,6.15,6.16,6.14,6.15,128240.0,5.952,5.9617,5.9424,5.952,128240.0
2017-02-15 15:30:00,6.15,6.15,6.14,6.15,235940.0,5.952,5.952,5.9424,5.952,235940.0
2017-02-16 09:30:00,6.16,6.22,6.16,6.17,166150.0,5.9617,6.0198,5.9617,5.9714,166150.0
2017-02-16 10:00:00,6.18,6.23,6.18,6.22,178520.0,5.9811,6.0295,5.9811,6.0198,178520.0
2017-02-16 10:30:00,6.22,6.23,6.15,6.15,184260.0,6.0198,6.0295,5.952,5.952,184260.0
2017-02-16 11:00:00,6.18,6.18,6.15,6.18,92820.0,5.9811,5.9811,5.952,5.9811,92820.0
2017-02-16 11:30:00,6.18,6.18,6.16,6.18,87640.0,5.9811,5.9811,5.9617,5.9811,87640.0
2017-02-16 12:00:00,6.17,6.18,6.16,6.18,49500.0,5.9714,5.9811,5.9617,5.9811,49500.0
2017-02-16 12:30:00,6.18,6.19,6.18,6.18,46730.0,5.9811,5.9908,5.9811,5.9811,46730.0
2017-02-16 13:00:00,6.16,6.17,6.15,6.15,39450.0,5.9617,5.9714,5.952,5.952,39450.0
2017-02-16 13:30:00,6.16,6.16,6.15,6.16,119050.0,5.9617,5.9617,5.952,5.9617,119050.0
2017-02-16 14:00:00,6.16,6.17,6.14,6.15,123190.0,5.9617,5.9714,5.9424,5.952,123190.0
2017-02-16 14:30:00,6.15,6.17,6.15,6.17,82120.0,5.952,5.9714,5.952,5.9714,82120.0
2017-02-16 15:00:00,6.17,6.18,6.17,6.18,110150.0,5.9714,5.9811,5.9714,5.9811,110150.0
2017-02-16 15:30:00,6.18,6.19,6.17,6.19,188630.0,5.9811,5.9908,5.9714,5.9908,188630.0
2017-02-17 09:30:00,6.16,6.17,6.13,6.16,159340.0,5.9617,5.9714,5.9327,5.9617,159340.0
2017-02-17 10:00:00,6.17,6.18,6.16,6.18,223720.0,5.9714,5.9811,5.9617,5.9811,223720.0
2017-02-17 10:30:00,6.17,6.18,6.16,6.16,129220.0,5.9714,5.9811,5.9617,5.9617,129220.0
2017-02-17 11:00:00,6.16,6.18,6.15,6.16,129190.0,5.9617,5.9811,5.952,5.9617,129190.0
2017-02-17 11:30:00,6.17,6.17,6.16,6.17,62490.0,5.9714,5.9714,5.9617,5.9714,62490.0
2017-02-17 12:00:00,6.16,6.18,6.16,6.17,142200.0,5.9617,5.9811,5.9617,5.9714,142200.0
2017-02-17 12:30:00,6.17,6.18,6.17,6.18,90370.0,5.9714,5.9811,5.9714,5.9811,90370.0
2017-02-17 13:00:00,6.18,6.18,6.17,6.18,55500.0,5.9811,5.9811,5.9714,5.9811,55500.0
2017-02-17 13:30:00,6.19,6.19,6.18,6.18,107450.0,5.9908,5.9908,5.9811,5.9811,107450.0
2017-02-17 14:00:00,6.18,6.19,6.18,6.19,46000.0,5.9811,5.9908,5.9811,5.9908,46000.0
2017-02-17 14:30:00,6.19,6.21,6.19,6.21,121290.0,5.9908,6.0101,5.9908,6.0101,121290.0
2017-02-17 15:00:00,6.21,6.21,6.2,6.21,125460.0,6.0101,6.0101,6.0004,6.0101,125460.0
2017-02-17 15:30:00,6.21,6.24,6.21,6.24,337680.0,6.0101,6.0391,6.0101,6.0391,337680.0
2017-02-21 09:30:00,6.32,6.32,6.27,6.31,252640.0,6.1166,6.1166,6.0682,6.1069,252640.0
2017-02-21 10:00:00,6.31,6.33,6.31,6.32,182920.0,6.1069,6.1263,6.1069,6.1166,182920.0
2017-02-21 10:30:00,6.33,6.35,6.32,6.33,156650.0,6.1263,6.1456,6.1166,6.1263,156650.0
2017-02-21 11:00:00,6.33,6.34,6.31,6.31,201930.0,6.1263,6.1359,6.1069,6.1069,201930.0
2017-02-21 11:30:00,6.31,6.31,6.3,6.31,218260.0,6.1069,6.1069,6.0972,6.1069,218260.0
2017-02-21 12:00:00,6.32,6.33,6.31,6.33,67900.0,6.1166,6.1263,6.1069,6.1263,67900.0
2017-02-21 12:30:00,6.32,6.32,6.32,6.32,64370.0,6.1166,6.1166,6.1166,6.1166,64370.0
2017-02-21 13:00:00,6.32,6.33,6.31,6.33,84430.0,6.1166,6.1263,6.1069,6.1263,84430.0
2017-02-21 13:30:00,6.33,6.33,6.31,6.31,138410.0,6.1263,6.1263,6.1069,6.1069,138410.0
2017-02-21 14:00:00,6.31,6.33,6.31,6.33,120400.0,6.1069,6.1263,6.1069,6.1263,120400.0
2017-02-21 14:30:00,6.33,6.34,6.32,6.34,115200.0,6.1263,6.1359,6.1166,6.1359,115200.0
2017-02-21 15:00:00,6.34,6.35,6.33,6.35,152080.0,6.1359,6.1456,6.1263,6.1456,152080.0
2017-02-21 15:30:00,6.35,6.35,6.34,6.35,292120.0,6.1456,6.1456,6.1359,6.1456,292120.0
2017-02-22 09:30:00,6.31,6.33,6.29,6.31,248580.0,6.1069,6.1263,6.0875,6.1069,248580.0
2017-02-22 10:00:00,6.32,6.35,6.32,6.35,131040.0,6.1166,6.1456,6.1166,6.1456,131040.0
2017-02-22 10:30:00,6.35,6.36,6.34,6.34,52570.0,6.1456,6.1553,6.1359,6.1359,52570.0
2017-02-22 11:00:00,6.34,6.35,6.33,6.35,28750.0,6.1359,6.1456,6.1263,6.1456,28750.0
2017-02-22 11:30:00,6.35,6.35,6.33,6.34,89580.0,6.1456,6.1456,6.1263,6.1359,89580.0
2017-02-22 12:00:00,6.33,6.35,6.33,6.35,34000.0,6.1263,6.1456,6.1263,6.1456,34000.0
2017-02-22 12:30:00,6.36,6.37,6.35,6.36,27380.0,6.1553,6.165,6.1456,6.1553,27380.0
2017-02-22 13:00:00,6.37,6.37,6.36,6.37,16000.0,6.165,6.165,6.1553,6.165,16000.0
2017-02-22 13:30:00,6.37,6.38,6.37,6.37,66790.0,6.165,6.1746,6.165,6.165,66790.0
2017-02-22 14:00:00,6.36,6.38,6.34,6.36,45800.0,6.1553,6.1746,6.1359,6.1553,45800.0
2017-02-22 14:30:00,6.36,6.36,6.34,6.36,14000.0,6.1553,6.1553,6.1359,6.1553,14000.0
2017-02-22 15:00:00,6.35,6.36,6.35,6.36,95860.0,6.1456,6.1553,6.1456,6.1553,95860.0
2017-02-22 15:30:00,6.37,6.38,6.36,6.37,76120.0,6.165,6.1746,6.1553,6.165,76120.0
2017-02-23 09:30:00,6.4,6.4,6.36,6.38,215410.0,6.194,6.194,6.1553,6.1746,215410.0
2017-02-23 10:00:00,6.38,6.38,6.33,6.34,63350.0,6.1746,6.1746,6.1263,6.1359,63350.0
2017-02-23 10:30:00,6.34,6.35,6.29,6.3,183580.0,6.1359,6.1456,6.0875,6.0972,183580.0
2017-02-23 11:00:00,6.31,6.31,6.28,6.3,229250.0,6.1069,6.1069,6.0779,6.0972,229250.0
2017-02-23 11:30:00,6.3,6.34,6.3,6.32,80680.0,6.0972,6.1359,6.0972,6.1166,80680.0
2017-02-23 12:00:00,6.32,6.35,6.32,6.35,58700.0,6.1166,6.1456,6.1166,6.1456,58700.0
2017-02-23 12:30:00,6.35,6.35,6.35,6.35,29540.0,6.1456,6.1456,6.1456,6.1456,29540.0
2017-02-23 13:00:00,6.35,6.35,6.33,6.33,61500.0,6.1456,6.1456,6.1263,6.1263,61500.0
2017-02-23 13:30:00,6.34,6.35,6.34,6.35,46920.0,6.1359,6.1456,6.1359,6.1456,46920.0
2017-02-23 14:00:00,6.35,6.36,6.35,6.36,35800.0,6.1456,6.1553,6.1456,6.1553,35800.0
2017-02-23 14:30:00,6.38,6.39,6.37,6.38,88720.0,6.1746,6.1843,6.165,6.1746,88720.0
2017-02-23 15:00:00,6.38,6.39,6.37,6.37,51800.0,6.1746,6.1843,6.165,6.165,51800.0
2017-02-23 15:30:00,6.37,6.37,6.35,6.36,129120.0,6.165,6.165,6.1456,6.1553,129120.0
2017-02-24 09:30:00,6.25,6.33,6.23,6.33,283020.0,6.0488,6.1263,6.0295,6.1263,283020.0
2017-02-24 10:00:00,6.33,6.34,6.29,6.29,169820.0,6.1263,6.1359,6.0875,6.0875,169820.0
2017-02-24 10:30:00,6.31,6.33,6.31,6.32,69970.0,6.1069,6.1263,6.1069,6.1166,69970.0
2017-02-24 11:00:00,6.34,6.35,6.33,6.34,135070.0,6.1359,6.1456,6.1263,6.1359,135070.0
2017-02-24 11:30:00,6.33,6.33,6.32,6.32,22830.0,6.1263,6.1263,6.1166,6.1166,22830.0
2017-02-24 12:00:00,6.32,6.34,6.32,6.33,46150.0,6.1166,6.1359,6.1166,6.1263,46150.0
2017-02-24 12:30:00,6.34,6.34,6.33,6.34,107700.0,6.1359,6.1359,6.1263,6.1359,107700.0
2017-02-24 13:00:00,6.34,6.34,6.32,6.33,124780.0,6.1359,6.1359,6.1166,6.1263,124780.0
2017-02-24 13:30:00,6.33,6.34,6.32,6.34,52400.0,6.1263,6.1359,6.1166,6.1359,52400.0
2017-02-24 14:00:00,6.34,6.34,6.34,6.34,49500.0,6.1359,6.1359,6.1359,6.1359,49500.0
2017-02-24 14:30:00,6.34,6.35,6.34,6.35,20500.0,6.1359,6.1456,6.1359,6.1456,20500.0
2017-02-24 15:00:00,6.35,6.37,6.34,6.37,110080.0,6.1456,6.165,6.1359,6.165,110080.0
2017-02-24 15:30:00,6.37,6.41,6.37,6.41,294440.0,6.165,6.2037,6.165,6.2037,294440.0
2017-02-27 09:30:00,6.4,6.4,6.36,6.38,188620.0,6.194,6.194,6.1553,6.1746,188620.0
2017-02-27 10:00:00,6.38,6.39,6.35,6.39,122740.0,6.1746,6.1843,6.1456,6.1843,122740.0
2017-02-27 10:30:00,6.39,6.4,6.37,6.37,103330.0,6.1843,6.194,6.165,6.165,103330.0
2017-02-27 11:00:00,6.37,6.39,6.37,6.39,170880.0,6.165,6.1843,6.165,6.1843,170880.0
2017-02-27 11:30:00,6.38,6.38,6.37,6.37,70120.0,6.1746,6.1746,6.165,6.165,70120.0
2017-02-27 12:00:00,6.37,6.37,6.36,6.37,23070.0,6.165,6.165,6.1553,6.165,23070.0
2017-02-27 12:30:00,6.37,6.37,6.36,6.37,12750.0,6.165,6.165,6.1553,6.165,12750.0
2017-02-27 13:00:00,6.36,6.37,6.36,6.37,14500.0,6.1553,6.165,6.1553,6.165,14500.0
2017-02-27 13:30:00,6.38,6.38,6.37,6.38,47500.0,6.1746,6.1746,6.165,6.1746,47500.0
2017-02-27 14:00:00,6.38,6.39,6.37,6.39,47750.0,6.1746,6.1843,6.165,6.1843,47750.0
2017-02-27 14:30:00,6.38,6.39,6.37,6.38,111160.0,6.1746,6.1843,6.165,6.1746,111160.0
2017-02-27 15:00:00,6.38,6.39,6.38,6.39,71890.0,6.1746,6.1843,6.1746,6.1843,71890.0
2017-02-27 15:30:00,6.39,6.39,6.38,6.39,207600.0,6.1843,6.1843,6.1746,6.1843,207600.0
2017-02-28 09:30:00,6.39,6.39,6.33,6.33,200150.0,6.1843,6.1843,6.1263,6.1263,200150.0
2017-02-28 10:00:00,6.34,6.35,6.34,6.34,108960.0,6.1359,6.1456,6.1359,6.1359,108960.0
2017-02-28 10:30:00,6.34,6.34,6.33,6.34,56950.0,6.1359,6.1359,6.1263,6.1359,56950.0
2017-02-28 11:00:00,6.34,6.35,6.33,6.34,13200.0,6.1359,6.1456,6.1263,6.1359,13200.0
2017-02-28 11:30:00,6.33,6.33,6.33,6.33,22380.0,6.1263,6.1263,6.1263,6.1263,22380.0
2017-02-28 12:00:00,6.32,6.32,6.28,6.29,99690.0,6.1166,6.1166,6.0779,6.0875,99690.0
2017-02-28 12:30:00,6.29,6.29,6.28,6.28,68160.0,6.0875,6.0875,6.0779,6.0779,68160.0
2017-02-28 13:00:00,6.29,6.3,6.28,6.28,104140.0,6.0875,6.0972,6.0779,6.0779,104140.0
2017-02-28 13:30:00,6.29,6.3,6.29,6.3,75900.0,6.0875,6.0972,6.0875,6.0972,75900.0
2017-02-28 14:00:00,6.3,6.3,6.28,6.28,60100.0,6.0972,6.0972,6.0779,6.0779,60100.0
2017-02-28 14:30:00,6.28,6.3,6.28,6.3,284520.0,6.0779,6.0972,6.0779,6.0972,284520.0
2017-02-28 15:00:00,6.3,6.31,6.3,6.31,86030.0,6.0972,6.1069,6.0972,6.1069,86030.0
2017-02-28 15:30:00,6.3,6.32,6.28,6.31,239070.0,6.0972,6.1166,6.0779,6.1069,239070.0
2017-03-01 09:30:00,6.4,6.43,6.38,6.41,743170.0,6.194,6.223,6.1746,6.2037,743170.0
2017-03-01 10:00:00,6.43,6.45,6.43,6.45,421040.0,6.223,6.2424,6.223,6.2424,421040.0
2017-03-01 10:30:00,6.45,6.46,6.43,6.46,117390.0,6.2424,6.2521,6.223,6.2521,117390.0
2017-03-01 11:00:00,6.46,6.5,6.45,6.5,173740.0,6.2521,6.2908,6.2424,6.2908,173740.0
2017-03-01 11:30:00,6.5,6.53,6.5,6.53,121460.0,6.2908,6.3198,6.2908,6.3198,121460.0
2017-03-01 12:00:00,6.53,6.57,6.53,6.56,65490.0,6.3198,6.3585,6.3198,6.3488,65490.0
2017-03-01 12:30:00,6.56,6.56,6.54,6.54,173030.0,6.3488,6.3488,6.3295,6.3295,173030.0
2017-03-01 13:00:00,6.54,6.55,6.54,6.54,71980.0,6.3295,6.3392,6.3295,6.3295,71980.0
2017-03-01 13:30:00,6.54,6.55,6.53,6.55,66210.0,6.3295,6.3392,6.3198,6.3392,66210.0
2017-03-01 14:00:00,6.55,6.58,6.54,6.57,188860.0,6.3392,6.3682,6.3295,6.3585,188860.0
2017-03-01 14:30:00,6.58,6.58,6.57,6.58,83500.0,6.3682,6.3682,6.3585,6.3682,83500.0
2017-03-01 15:00:00,6.57,6.58,6.57,6.58,136410.0,6.3585,6.3682,6.3585,6.3682,136410.0
2017-03-01 15:30:00,6.58,6.59,6.56,6.57,178830.0,6.3682,6.3779,6.3488,6.3585,178830.0
2017-03-02 09:30:00,6.57,6.57,6.51,6.53,326830.0,6.3585,6.3585,6.3005,6.3198,326830.0
2017-03-02 10:00:00,6.53,6.53,6.48,6.49,122860.0,6.3198,6.3198,6.2714,6.2811,122860.0
2017-03-02 10:30:00,6.5,6.5,6.48,6.48,42700.0,6.2908,6.2908,6.2714,6.2714,42700.0
2017-03-02 11:00:00,6.47,6.48,6.45,6.46,45530.0,6.2617,6.2714,6.2424,6.2521,45530.0
2017-03-02 11:30:00,6.45,6.47,6.44,6.47,61250.0,6.2424,6.2617,6.2327,6.2617,61250.0
2017-03-02 12:00:00,6.47,6.48,6.45,6.45,28050.0,6.2617,6.2714,6.2424,6.2424,28050.0
2017-03-02 12:30:00,6.46,6.47,6.45,6.47,39350.0,6.2521,6.2617,6.2424,6.2617,39350.0
2017-03-02 13:00:00,6.47,6.47,6.45,6.46,26440.0,6.2617,6.2617,6.2424,6.2521,26440.0
2017-03-02 13:30:00,6.46,6.47,6.46,6.47,16550.0,6.2521,6.2617,6.2521,6.2617,16550.0
2017-03-02 14:00:00,6.47,6.47,6.46,6.46,14210.0,6.2617,6.2617,6.2521,6.2521,14210.0
2017-03-02 14:30:00,6.48,6.48,6.48,6.48,3000.0,6.2714,6.2714,6.2714,6.2714,3000.0
2017-03-02 15:00:00,6.48,6.48,6.44,6.46,50430.0,6.2714,6.2714,6.2327,6.2521,50430.0
2017-03-02 15:30:00,6.45,6.46,6.43,6.45,180870.0,6.2424,6.2521,6.223,6.2424,180870.0
2017-03-03 09:30:00,6.43,6.45,6.42,6.42,105720.0,6.223,6.2424,6.2134,6.2134,105720.0
2017-03-03 10:00:00,6.43,6.44,6.39,6.4,173610.0,6.223,6.2327,6.1843,6.194,173610.0
2017-03-03 10:30:00,6.4,6.42,6.38,6.4,77710.0,6.194,6.2134,6.1746,6.194,77710.0
2017-03-03 11:00:00,6.39,6.42,6.39,6.42,78260.0,6.1843,6.2134,6.1843,6.2134,78260.0
2017-03-03 11:30:00,6.41,6.43,6.41,6.42,82280.0,6.2037,6.223,6.2037,6.2134,82280.0
2017-03-03 12:00:00,6.42,6.44,6.42,6.44,22870.0,6.2134,6.2327,6.2134,6.2327,22870.0
2017-03-03 12:30:00,6.45,6.45,6.44,6.45,38260.0,6.2424,6.2424,6.2327,6.2424,38260.0
2017-03-03 13:00:00,6.44,6.47,6.43,6.43,137830.0,6.2327,6.2617,6.223,6.223,137830.0
2017-03-03 13:30:00,6.44,6.45,6.43,6.45,36750.0,6.2327,6.2424,6.223,6.2424,36750.0
2017-03-03 14:00:00,6.45,6.47,6.45,6.45,94020.0,6.2424,6.2617,6.2424,6.2424,94020.0
2017-03-03 14:30:00,6.45,6.47,6.45,6.47,23780.0,6.2424,6.2617,6.2424,6.2617,23780.0
2017-03-03 15:00:00,6.46,6.47,6.46,6.46,84770.0,6.2521,6.2617,6.2521,6.2521,84770.0
2017-03-03 15:30:00,6.47,6.48,6.46,6.47,121900.0,6.2617,6.2714,6.2521,6.2617,121900.0
2017-03-06 09:30:00,6.4,6.42,6.38,6.41,301040.0,6.194,6.2134,6.1746,6.2037,301040.0
2017-03-06 10:00:00,6.41,6.41,6.37,6.38,141200.0,6.2037,6.2037,6.165,6.1746,141200.0
2017-03-06 10:30:00,6.38,6.39,6.37,6.38,98000.0,6.1746,6.1843,6.165,6.1746,98000.0
2017-03-06 11:00:00,6.37,6.4,6.37,6.4,51330.0,6.165,6.194,6.165,6.194,51330.0
2017-03-06 11:30:00,6.39,6.39,6.38,6.38,60110.0,6.1843,6.1843,6.1746,6.1746,60110.0
2017-03-06 12:00:00,6.38,6.39,6.38,6.39,32750.0,6.1746,6.1843,6.1746,6.1843,32750.0
2017-03-06 12:30:00,6.39,6.41,6.39,6.41,68930.0,6.1843,6.2037,6.1843,6.2037,68930.0
2017-03-06 13:00:00,6.43,6.45,6.43,6.45,37390.0,6.223,6.2424,6.223,6.2424,37390.0
2017-03-06 13:30:00,6.45,6.45,6.44,6.45,56650.0,6.2424,6.2424,6.2327,6.2424,56650.0
2017-03-06 14:00:00,6.45,6.45,6.45,6.45,19500.0,6.2424,6.2424,6.2424,6.2424,19500.0
2017-03-06 14:30:00,6.45,6.46,6.45,6.46,40010.0,6.2424,6.2521,6.2424,6.2521,40010.0
2017-03-06 15:00:00,6.46,6.47,6.46,6.46,52750.0,6.2521,6.2617,6.2521,6.2521,52750.0
2017-03-06 15:30:00,6.46,6.48,6.45,6.45,216310.0,6.2521,6.2714,6.2424,6.2424,216310.0
2017-03-07 09:30:00,6.46,6.47,6.43,6.45,140040.0,6.2521,6.2617,6.223,6.2424,140040.0
2017-03-07 10:00:00,6.46,6.51,6.45,6.51,157460.0,6.2521,6.3005,6.2424,6.3005,157460.0
2017-03-07 10:30:00,6.52,6.53,6.51,6.51,195360.0,6.3101,6.3198,6.3005,6.3005,195360.0
2017-03-07 11:00:00,6.51,6.51,6.48,6.48,104870.0,6.3005,6.3005,6.2714,6.2714,104870.0
2017-03-07 11:30:00,6.46,6.47,6.46,6.47,46500.0,6.2521,6.2617,6.2521,6.2617,46500.0
2017-03-07 12:00:00,6.46,6.47,6.44,6.45,126790.0,6.2521,6.2617,6.2327,6.2424,126790.0
2017-03-07 12:30:00,6.44,6.45,6.44,6.45,26220.0,6.2327,6.2424,6.2327,6.2424,26220.0
2017-03-07 13:00:00,6.46,6.48,6.46,6.48,49200.0,6.2521,6.2714,6.2521,6.2714,49200.0
2017-03-07 13:30:00,6.48,6.48,6.46,6.46,67100.0,6.2714,6.2714,6.2521,6.2521,67100.0
2017-03-07 14:00:00,6.46,6.47,6.46,6.46,21150.0,6.2521,6.2617,6.2521,6.2521,21150.0
2017-03-07 14:30:00,6.46,6.48,6.46,6.48,99270.0,6.2521,6.2714,6.2521,6.2714,99270.0
2017-03-07 15:00:00,6.48,6.48,6.48,6.48,4800.0,6.2714,6.2714,6.2714,6.2714,4800.0
2017-03-07 15:30:00,6.47,6.47,6.43,6.45,181430.0,6.2617,6.2617,6.223,6.2424,181430.0
2017-03-08 09:30:00,6.47,6.5,6.45,6.5,112360.0,6.2617,6.2908,6.2424,6.2908,112360.0
2017-03-08 10:00:00,6.5,6.51,6.47,6.51,92130.0,6.2908,6.3005,6.2617,6.3005,92130.0
2017-03-08 10:30:00,6.51,6.51,6.49,6.51,43680.0,6.3005,6.3005,6.2811,6.3005,43680.0
2017-03-08 11:00:00,6.52,6.53,6.51,6.51,78800.0,6.3101,6.3198,6.3005,6.3005,78800.0
2017-03-08 11:30:00,6.51,6.51,6.46,6.47,56310.0,6.3005,6.3005,6.2521,6.2617,56310.0
2017-03-08 12:00:00,6.47,6.48,6.46,6.47,27130.0,6.2617,6.2714,6.2521,6.2617,27130.0
2017-03-08 12:30:00,6.49,6.49,6.48,6.49,15000.0,6.2811,6.2811,6.2714,6.2811,15000.0
2017-03-08 13:00:00,6.5,6.51,6.5,6.5,51660.0,6.2908,6.3005,6.2908,6.2908,51660.0
2017-03-08 13:30:00,6.51,6.51,6.5,6.5,13460.0,6.3005,6.3005,6.2908,6.2908,13460.0
2017-03-08 14:00:00,6.51,6.51,6.46,6.46,31500.0,6.3005,6.3005,6.2521,6.2521,31500.0
2017-03-08 14:30:00,6.46,6.48,6.46,6.48,27980.0,6.2521,6.2714,6.2521,6.2714,27980.0
2017-03-08 15:00:00,6.49,6.49,6.48,6.49,13500.0,6.2811,6.2811,6.2714,6.2811,13500.0
2017-03-08 15:30:00,6.45,6.47,6.45,6.47,232600.0,6.2424,6.2617,6.2424,6.2617,232600.0
2017-03-09 09:30:00,6.46,6.48,6.41,6.48,99090.0,6.2521,6.2714,6.2037,6.2714,99090.0
2017-03-09 10:00:00,6.48,6.49,6.46,6.46,86160.0,6.2714,6.2811,6.2521,6.2521,86160.0
2017-03-09 10:30:00,6.46,6.47,6.46,6.47,42990.0,6.2521,6.2617,6.2521,6.2617,42990.0
2017-03-09 11:00:00,6.48,6.49,6.46,6.47,50480.0,6.2714,6.2811,6.2521,6.2617,50480.0
2017-03-09 11:30:00,6.47,6.48,6.46,6.47,76850.0,6.2617,6.2714,6.2521,6.2617,76850.0
2017-03-09 12:00:00,6.47,6.47,6.46,6.46,25230.0,6.2617,6.2617,6.2521,6.2521,25230.0
2017-03-09 12:30:00,6.47,6.47,6.47,6.47,11090.0,6.2617,6.2617,6.2617,6.2617,11090.0
2017-03-09 13:00:00,6.47,6.47,6.46,6.46,23000.0,6.2617,6.2617,6.2521,6.2521,23000.0
2017-03-09 13:30:00,6.45,6.45,6.43,6.44,30700.0,6.2424,6.2424,6.223,6.2327,30700.0
2017-03-09 14:00:00,6.42,6.42,6.37,6.41,329140.0,6.2134,6.2134,6.165,6.2037,329140.0
2017-03-09 14:30:00,6.4,6.41,6.39,6.41,90290.0,6.194,6.2037,6.1843,6.2037,90290.0
2017-03-09 15:00:00,6.42,6.46,6.42,6.46,141960.0,6.2134,6.2521,6.2134,6.2521,141960.0
2017-03-09 15:30:00,6.46,6.48,6.46,6.46,256900.0,6.2521,6.2714,6.2521,6.2521,256900.0
2017-03-10 09:30:00,6.56,6.58,6.53,6.58,197990.0,6.3488,6.3682,6.3198,6.3682,197990.0
2017-03-10 10:00:00,6.58,6.61,6.58,6.58,130520.0,6.3682,6.3972,6.3682,6.3682,130520.0
2017-03-10 10:30:00,6.58,6.58,6.53,6.57,198340.0,6.3682,6.3682,6.3198,6.3585,198340.0
2017-03-10 11:00:00,6.55,6.56,6.55,6.56,247510.0,6.3392,6.3488,6.3392,6.3488,247510.0
2017-03-10 11:30:00,6.55,6.56,6.55,6.55,32200.0,6.3392,6.3488,6.3392,6.3392,32200.0
2017-03-10 12:00:00,6.54,6.55,6.54,6.55,11010.0,6.3295,6.3392,6.3295,6.3392,11010.0
2017-03-10 12:30:00,6.53,6.53,6.5,6.52,73180.0,6.3198,6.3198,6.2908,6.3101,73180.0
2017-03-10 13:00:00,6.52,6.52,6.49,6.52,40290.0,6.3101,6.3101,6.2811,6.3101,40290.0
2017-03-10 13:30:00,6.52,6.54,6.51,6.54,64150.0,6.3101,6.3295,6.3005,6.3295,64150.0
2017-03-10 14:00:00,6.54,6.55,6.53,6.55,41430.0,6.3295,6.3392,6.3198,6.3392,41430.0
2017-03-10 14:30:00,6.55,6.56,6.55,6.55,45350.0,6.3392,6.3488,6.3392,6.3392,45350.0
2017-03-10 15:00:00,6.55,6.56,6.55,6.56,22500.0,6.3392,6.3488,6.3392,6.3488,22500.0
2017-03-10 15:30:00,6.56,6.57,6.56,6.57,122040.0,6.3488,6.3585,6.3488,6.3585,122040.0
2017-03-13 09:30:00,6.57,6.6,6.57,6.59,163880.0,6.3585,6.3876,6.3585,6.3779,163880.0
2017-03-13 10:00:00,6.58,6.59,6.56,6.56,110240.0,6.3682,6.3779,6.3488,6.3488,110240.0
2017-03-13 10:30:00,6.56,6.57,6.56,6.57,26450.0,6.3488,6.3585,6.3488,6.3585,26450.0
2017-03-13 11:00:00,6.56,6.58,6.56,6.57,67380.0,6.3488,6.3682,6.3488,6.3585,67380.0
2017-03-13 11:30:00,6.56,6.57,6.56,6.57,23000.0,6.3488,6.3585,6.3488,6.3585,23000.0
2017-03-13 12:00:00,6.56,6.56,6.55,6.56,42000.0,6.3488,6.3488,6.3392,6.3488,42000.0
2017-03-13 12:30:00,6.56,6.57,6.56,6.57,30130.0,6.3488,6.3585,6.3488,6.3585,30130.0
2017-03-13 13:00:00,6.58,6.58,6.57,6.58,37320.0,6.3682,6.3682,6.3585,6.3682,37320.0
2017-03-13 13:30:00,6.57,6.57,6.57,6.57,2600.0,6.3585,6.3585,6.3585,6.3585,2600.0
2017-03-13 14:00:00,6.58,6.58,6.57,6.58,13960.0,6.3682,6.3682,6.3585,6.3682,13960.0
2017-03-13 14:30:00,6.59,6.59,6.58,6.58,8000.0,6.3779,6.3779,6.3682,6.3682,8000.0
2017-03-13 15:00:00,6.58,6.59,6.58,6.58,19240.0,6.3682,6.3779,6.3682,6.3682,19240.0
2017-03-13 15:30:00,6.58,6.6,6.58,6.6,109200.0,6.3682,6.3876,6.3682,6.3876,109200.0
2017-03-14 09:30:00,6.55,6.57,6.52,6.52,97520.0,6.3392,6.3585,6.3101,6.3101,97520.0
2017-03-14 10:00:00,6.52,6.53,6.49,6.49,216200.0,6.3101,6.3198,6.2811,6.2811,216200.0
2017-03-14 10:30:00,6.48,6.5,6.47,6.48,100220.0,6.2714,6.2908,6.2617,6.2714,100220.0
2017-03-14 11:00:00,6.48,6.5,6.48,6.49,47370.0,6.2714,6.2908,6.2714,6.2811,47370.0
2017-03-14 11:30:00,6.5,6.51,6.5,6.51,7750.0,6.2908,6.3005,6.2908,6.3005,7750.0
2017-03-14 12:00:00,6.51,6.51,6.49,6.49,8280.0,6.3005,6.3005,6.2811,6.2811,8280.0
2017-03-14 12:30:00,6.5,6.5,6.49,6.5,88150.0,6.2908,6.2908,6.2811,6.2908,88150.0
2017-03-14 13:00:00,6.5,6.52,6.5,6.52,79520.0,6.2908,6.3101,6.2908,6.3101,79520.0
2017-03-14 13:30:00,6.52,6.53,6.52,6.52,65780.0,6.3101,6.3198,6.3101,6.3101,65780.0
2017-03-14 14:00:00,6.52,6.52,6.51,6.52,11850.0,6.3101,6.3101,6.3005,6.3101,11850.0
2017-03-14 14:30:00,6.53,6.53,6.52,6.52,25970.0,6.3198,6.3198,6.3101,6.3101,25970.0
2017-03-14 15:00:00,6.53,6.54,6.53,6.54,11400.0,6.3198,6.3295,6.3198,6.3295,11400.0
2017-03-14 15:30:00,6.54,6.54,6.53,6.53,114390.0,6.3295,6.3295,6.3198,6.3198,114390.0
2017-03-15 09:30:00,6.58,6.58,6.52,6.54,115640.0,6.3682,6.3682,6.3101,6.3295,115640.0
2017-03-15 10:00:00,6.53,6.53,6.51,6.53,82750.0,6.3198,6.3198,6.3005,6.3198,82750.0
2017-03-15 10:30:00,6.54,6.54,6.52,6.52,35710.0,6.3295,6.3295,6.3101,6.3101,35710.0
2017-03-15 11:00:00,6.53,6.55,6.53,6.55,14240.0,6.3198,6.3392,6.3198,6.3392,14240.0
2017-03-15 11:30:00,6.55,6.56,6.55,6.56,23000.0,6.3392,6.3488,6.3392,6.3488,23000.0
2017-03-15 12:00:00,6.56,6.56,6.56,6.56,4300.0,6.3488,6.3488,6.3488,6.3488,4300.0
2017-03-15 12:30:00,6.57,6.59,6.57,6.58,37900.0,6.3585,6.3779,6.3585,6.3682,37900.0
2017-03-15 13:00:00,6.58,6.58,6.56,6.56,45600.0,6.3682,6.3682,6.3488,6.3488,45600.0
2017-03-15 13:30:00,6.56,6.57,6.56,6.57,60560.0,6.3488,6.3585,6.3488,6.3585,60560.0
2017-03-15 14:00:00,6.58,6.66,6.57,6.64,106210.0,6.3682,6.4456,6.3585,6.4263,106210.0
2017-03-15 14:30:00,6.63,6.67,6.62,6.66,46260.0,6.4166,6.4553,6.4069,6.4456,46260.0
2017-03-15 15:00:00,6.67,6.68,6.66,6.68,56780.0,6.4553,6.465,6.4456,6.465,56780.0
2017-03-15 15:30:00,6.68,6.7,6.67,6.67,298030.0,6.465,6.4843,6.4553,6.4553,298030.0
2017-03-16 09:30:00,6.77,6.77,6.71,6.73,209660.0,6.5521,6.5521,6.494,6.5134,209660.0
2017-03-16 10:00:00,6.75,6.75,6.71,6.72,196090.0,6.5327,6.5327,6.494,6.5037,196090.0
2017-03-16 10:30:00,6.72,6.72,6.7,6.7,38280.0,6.5037,6.5037,6.4843,6.4843,38280.0
2017-03-16 11:00:00,6.71,6.71,6.69,6.69,24580.0,6.494,6.494,6.4747,6.4747,24580.0
2017-03-16 11:30:00,6.67,6.69,6.66,6.69,15000.0,6.4553,6.4747,6.4456,6.4747,15000.0
2017-03-16 12:00:00,6.7,6.72,6.7,6.72,13900.0,6.4843,6.5037,6.4843,6.5037,13900.0
2017-03-16 12:30:00,6.72,6.72,6.72,6.72,19500.0,6.5037,6.5037,6.5037,6.5037,19500.0
2017-03-16 13:00:00,6.72,6.72,6.7,6.7,31250.0,6.5037,6.5037,6.4843,6.4843,31250.0
2017-03-16 13:30:00,6.69,6.71,6.69,6.7,35800.0,6.4747,6.494,6.4747,6.4843,35800.0
2017-03-16 14:00:00,6.7,6.71,6.7,6.7,11830.0,6.4843,6.494,6.4843,6.4843,11830.0
2017-03-16 14:30:00,6.71,6.71,6.68,6.68,26700.0,6.494,6.494,6.465,6.465,26700.0
2017-03-16 15:00:00,6.68,6.7,6.68,6.7,24000.0,6.465,6.4843,6.465,6.4843,24000.0
2017-03-16 15:30:00,6.7,6.71,6.69,6.7,150110.0,6.4843,6.494,6.4747,6.4843,150110.0
2017-03-17 09:30:00,6.77,6.77,6.72,6.74,48230.0,6.5521,6.5521,6.5037,6.5231,48230.0
2017-03-17 10:00:00,6.74,6.74,6.73,6.73,56520.0,6.5231,6.5231,6.5134,6.5134,56520.0
2017-03-17 10:30:00,6.75,6.75,6.74,6.74,14500.0,6.5327,6.5327,6.5231,6.5231,14500.0
2017-03-17 11:00:00,6.74,6.74,6.74,6.74,12000.0,6.5231,6.5231,6.5231,6.5231,12000.0
2017-03-17 11:30:00,6.74,6.74,6.74,6.74,7750.0,6.5231,6.5231,6.5231,6.5231,7750.0
2017-03-17 12:00:00,6.74,6.75,6.74,6.75,52560.0,6.5231,6.5327,6.5231,6.5327,52560.0
2017-03-17 12:30:00,6.75,6.75,6.74,6.75,117250.0,6.5327,6.5327,6.5231,6.5327,117250.0
2017-03-17 13:00:00,6.76,6.76,6.75,6.75,14000.0,6.5424,6.5424,6.5327,6.5327,14000.0
2017-03-17 13:30:00,6.76,6.77,6.75,6.76,220220.0,6.5424,6.5521,6.5327,6.5424,220220.0
2017-03-17 14:00:00,6.77,6.79,6.77,6.78,79170.0,6.5521,6.5714,6.5521,6.5618,79170.0
2017-03-17 14:30:00,6.77,6.77,6.77,6.77,2000.0,6.5521,6.5521,6.5521,6.5521,2000.0
2017-03-17 15:00:00,6.77,6.77,6.76,6.76,28790.0,6.5521,6.5521,6.5424,6.5424,28790.0
2017-03-17 15:30:00,6.74,6.75,6.72,6.72,251430.0,6.5231,6.5327,6.5037,6.5037,251430.0
2017-03-20 09:30:00,6.73,6.76,6.71,6.73,167020.0,6.5134,6.5424,6.494,6.5134,167020.0
2017-03-20 10:00:00,6.74,6.79,6.74,6.78,103750.0,6.5231,6.5714,6.5231,6.5618,103750.0
2017-03-20 10:30:00,6.78,6.78,6.76,6.76,60400.0,6.5618,6.5618,6.5424,6.5424,60400.0
2017-03-20 11:00:00,6.77,6.77,6.74,6.74,34900.0,6.5521,6.5521,6.5231,6.5231,34900.0
2017-03-20 11:30:00,6.75,6.75,6.74,6.75,53900.0,6.5327,6.5327,6.5231,6.5327,53900.0
2017-03-20 12:00:00,6.75,6.76,6.74,6.74,67330.0,6.5327,6.5424,6.5231,6.5231,67330.0
2017-03-20 12:30:00,6.73,6.75,6.73,6.75,20010.0,6.5134,6.5327,6.5134,6.5327,20010.0
2017-03-20 13:00:00,6.75,6.75,6.74,6.75,48430.0,6.5327,6.5327,6.5231,6.5327,48430.0
2017-03-20 13:30:00,6.74,6.74,6.7,6.71,26000.0,6.5231,6.5231,6.4843,6.494,26000.0
2017-03-20 14:00:00,6.71,6.72,6.71,6.72,7540.0,6.494,6.5037,6.494,6.5037,7540.0
2017-03-20 14:30:00,6.71,6.71,6.69,6.69,88450.0,6.494,6.494,6.4747,6.4747,88450.0
2017-03-20 15:00:00,6.7,6.74,6.7,6.73,171740.0,6.4843,6.5231,6.4843,6.5134,171740.0
2017-03-20 15:30:00,6.74,6.75,6.73,6.74,390270.0,6.5231,6.5327,6.5134,6.5231,390270.0
2017-03-21 09:30:00,6.8,6.84,6.78,6.83,217980.0,6.5811,6.6198,6.5618,6.6102,217980.0
2017-03-21 10:00:00,6.82,6.82,6.7,6.7,190650.0,6.6005,6.6005,6.4843,6.4843,190650.0
2017-03-21 10:30:00,6.7,6.72,6.65,6.65,216520.0,6.4843,6.5037,6.436,6.436,216520.0
2017-03-21 11:00:00,6.66,6.66,6.58,6.6,218620.0,6.4456,6.4456,6.3682,6.3876,218620.0
2017-03-21 11:30:00,6.58,6.6,6.53,6.6,118440.0,6.3682,6.3876,6.3198,6.3876,118440.0
2017-03-21 12:00:00,6.6,6.6,6.57,6.58,74240.0,6.3876,6.3876,6.3585,6.3682,74240.0
2017-03-21 12:30:00,6.59,6.59,6.54,6.56,142440.0,6.3779,6.3779,6.3295,6.3488,142440.0
2017-03-21 13:00:00,6.54,6.55,6.51,6.51,82000.0,6.3295,6.3392,6.3005,6.3005,82000.0
2017-03-21 13:30:00,6.55,6.55,6.48,6.49,223470.0,6.3392,6.3392,6.2714,6.2811,223470.0
2017-03-21 14:00:00,6.48,6.53,6.47,6.52,137070.0,6.2714,6.3198,6.2617,6.3101,137070.0
2017-03-21 14:30:00,6.52,6.55,6.49,6.52,114940.0,6.3101,6.3392,6.2811,6.3101,114940.0
2017-03-21 15:00:00,6.53,6.53,6.51,6.52,48950.0,6.3198,6.3198,6.3005,6.3101,48950.0
2017-03-21 15:30:00,6.51,6.51,6.44,6.46,464100.0,6.3005,6.3005,6.2327,6.2521,464100.0
2017-03-22 09:30:00,6.45,6.52,6.45,6.47,265530.0,6.2424,6.3101,6.2424,6.2617,265530.0
2017-03-22 10:00:00,6.45,6.49,6.45,6.46,234240.0,6.2424,6.2811,6.2424,6.2521,234240.0
2017-03-22 10:30:00,6.43,6.53,6.42,6.53,198550.0,6.223,6.3198,6.2134,6.3198,198550.0
2017-03-22 11:00:00,6.53,6.6,6.5,6.58,96450.0,6.3198,6.3876,6.2908,6.3682,96450.0
2017-03-22 11:30:00,6.58,6.58,6.57,6.57,43160.0,6.3682,6.3682,6.3585,6.3585,43160.0
2017-03-22 12:00:00,6.57,6.57,6.54,6.55,50010.0,6.3585,6.3585,6.3295,6.3392,50010.0
2017-03-22 12:30:00,6.54,6.54,6.53,6.53,22310.0,6.3295,6.3295,6.3198,6.3198,22310.0
2017-03-22 13:00:00,6.51,6.53,6.51,6.53,46050.0,6.3005,6.3198,6.3005,6.3198,46050.0
2017-03-22 13:30:00,6.54,6.55,6.53,6.53,35350.0,6.3295,6.3392,6.3198,6.3198,35350.0
2017-03-22 14:00:00,6.52,6.55,6.52,6.52,44000.0,6.3101,6.3392,6.3101,6.3101,44000.0
2017-03-22 14:30:00,6.55,6.57,6.54,6.56,22500.0,6.3392,6.3585,6.3295,6.3488,22500.0
2017-03-22 15:00:00,6.56,6.59,6.56,6.58,109180.0,6.3488,6.3779,6.3488,6.3682,109180.0
2017-03-22 15:30:00,6.57,6.58,6.55,6.57,171720.0,6.3585,6.3682,6.3392,6.3585,171720.0
2017-03-23 09:30:00,6.55,6.56,6.48,6.51,119930.0,6.3392,6.3488,6.2714,6.3005,119930.0
2017-03-23 10:00:00,6.51,6.52,6.49,6.5,80450.0,6.3005,6.3101,6.2811,6.2908,80450.0
2017-03-23 10:30:00,6.5,6.56,6.5,6.55,44000.0,6.2908,6.3488,6.2908,6.3392,44000.0
2017-03-23 11:00:00,6.55,6.58,6.54,6.57,103160.0,6.3392,6.3682,6.3295,6.3585,103160.0
2017-03-23 11:30:00,6.57,6.58,6.56,6.56,33900.0,6.3585,6.3682,6.3488,6.3488,33900.0
2017-03-23 12:00:00,6.58,6.59,6.58,6.59,33410.0,6.3682,6.3779,6.3682,6.3779,33410.0
2017-03-23 12:30:00,6.58,6.58,6.56,6.57,9470.0,6.3682,6.3682,6.3488,6.3585,9470.0
2017-03-23 13:00:00,6.57,6.57,6.52,6.54,91510.0,6.3585,6.3585,6.3101,6.3295,91510.0
2017-03-23 13:30:00,6.52,6.54,6.52,6.54,69860.0,6.3101,6.3295,6.3101,6.3295,69860.0
2017-03-23 14:00:00,6.54,6.55,6.54,6.55,39000.0,6.3295,6.3392,6.3295,6.3392,39000.0
2017-03-23 14:30:00,6.55,6.57,6.55,6.55,26890.0,6.3392,6.3585,6.3392,6.3392,26890.0
2017-03-23 15:00:00,6.54,6.54,6.51,6.51,52880.0,6.3295,6.3295,6.3005,6.3005,52880.0
2017-03-23 15:30:00,6.51,6.53,6.48,6.52,320130.0,6.3005,6.3198,6.2714,6.3101,320130.0
2017-03-24 09:30:00,6.59,6.64,6.59,6.61,544690.0,6.3779,6.4263,6.3779,6.3972,544690.0
2017-03-24 10:00:00,6.62,6.62,6.6,6.61,80350.0,6.4069,6.4069,6.3876,6.3972,80350.0
2017-03-24 10:30:00,6.6,6.64,6.6,6.63,69580.0,6.3876,6.4263,6.3876,6.4166,69580.0
2017-03-24 11:00:00,6.63,6.64,6.61,6.61,98260.0,6.4166,6.4263,6.3972,6.3972,98260.0
2017-03-24 11:30:00,6.62,6.63,6.62,6.63,21000.0,6.4069,6.4166,6.4069,6.4166,21000.0
2017-03-24 12:00:00,6.64,6.64,6.58,6.61,116590.0,6.4263,6.4263,6.3682,6.3972,116590.0
2017-03-24 12:30:00,6.62,6.62,6.6,6.61,47000.0,6.4069,6.4069,6.3876,6.3972,47000.0
2017-03-24 13:00:00,6.6,6.61,6.58,6.6,65450.0,6.3876,6.3972,6.3682,6.3876,65450.0
2017-03-24 13:30:00,6.58,6.58,6.55,6.55,103940.0,6.3682,6.3682,6.3392,6.3392,103940.0
2017-03-24 14:00:00,6.55,6.56,6.55,6.56,36680.0,6.3392,6.3488,6.3392,6.3488,36680.0
2017-03-24 14:30:00,6.54,6.54,6.49,6.49,148500.0,6.3295,6.3295,6.2811,6.2811,148500.0
2017-03-24 15:00:00,6.49,6.51,6.46,6.51,198070.0,6.2811,6.3005,6.2521,6.3005,198070.0
2017-03-24 15:30:00,6.49,6.58,6.48,6.52,251780.0,6.2811,6.3682,6.2714,6.3101,251780.0
2017-03-27 09:30:00,6.37,6.42,6.34,6.41,474510.0,6.165,6.2134,6.1359,6.2037,474510.0
2017-03-27 10:00:00,6.41,6.44,6.4,6.42,149460.0,6.2037,6.2327,6.194,6.2134,149460.0
2017-03-27 10:30:00,6.43,6.45,6.43,6.45,34720.0,6.223,6.2424,6.223,6.2424,34720.0
2017-03-27 11:00:00,6.44,6.47,6.43,6.47,85730.0,6.2327,6.2617,6.223,6.2617,85730.0
2017-03-27 11:30:00,6.48,6.5,6.47,6.47,43490.0,6.2714,6.2908,6.2617,6.2617,43490.0
2017-03-27 12:00:00,6.5,6.51,6.5,6.51,11000.0,6.2908,6.3005,6.2908,6.3005,11000.0
2017-03-27 12:30:00,6.5,6.53,6.49,6.53,50750.0,6.2908,6.3198,6.2811,6.3198,50750.0
2017-03-27 13:00:00,6.55,6.55,6.53,6.53,16400.0,6.3392,6.3392,6.3198,6.3198,16400.0
2017-03-27 13:30:00,6.53,6.53,6.52,6.53,38130.0,6.3198,6.3198,6.3101,6.3198,38130.0
2017-03-27 14:00:00,6.52,6.53,6.5,6.5,72050.0,6.3101,6.3198,6.2908,6.2908,72050.0
2017-03-27 14:30:00,6.51,6.52,6.51,6.52,36000.0,6.3005,6.3101,6.3005,6.3101,36000.0
2017-03-27 15:00:00,6.55,6.55,6.54,6.54,2000.0,6.3392,6.3392,6.3295,6.3295,2000.0
2017-03-27 15:30:00,6.55,6.56,6.52,6.53,185650.0,6.3392,6.3488,6.3101,6.3198,185650.0
2017-03-28 09:30:00,6.52,6.54,6.48,6.49,102380.0,6.3101,6.3295,6.2714,6.2811,102380.0
2017-03-28 10:00:00,6.51,6.55,6.49,6.5,425850.0,6.3005,6.3392,6.2811,6.2908,425850.0
2017-03-28 10:30:00,6.5,6.52,6.5,6.52,13000.0,6.2908,6.3101,6.2908,6.3101,13000.0
2017-03-28 11:00:00,6.53,6.58,6.53,6.56,32460.0,6.3198,6.3682,6.3198,6.3488,32460.0
2017-03-28 11:30:00,6.57,6.61,6.56,6.6,53020.0,6.3585,6.3972,6.3488,6.3876,53020.0
2017-03-28 12:00:00,6.6,6.62,6.6,6.61,87260.0,6.3876,6.4069,6.3876,6.3972,87260.0
2017-03-28 12:30:00,6.6,6.61,6.6,6.61,9620.0,6.3876,6.3972,6.3876,6.3972,9620.0
2017-03-28 13:00:00,6.62,6.63,6.62,6.63,60380.0,6.4069,6.4166,6.4069,6.4166,60380.0
2017-03-28 13:30:00,6.63,6.66,6.63,6.66,70660.0,6.4166,6.4456,6.4166,6.4456,70660.0
2017-03-28 14:00:00,6.68,6.71,6.67,6.7,174620.0,6.465,6.494,6.4553,6.4843,174620.0
2017-03-28 14:30:00,6.7,6.71,6.69,6.69,57590.0,6.4843,6.494,6.4747,6.4747,57590.0
2017-03-28 15:00:00,6.69,6.7,6.67,6.68,21010.0,6.4747,6.4843,6.4553,6.465,21010.0
2017-03-28 15:30:00,6.68,6.69,6.66,6.66,99980.0,6.465,6.4747,6.4456,6.4456,99980.0
2017-03-29 09:30:00,6.65,6.66,6.61,6.64,160950.0,6.436,6.4456,6.3972,6.4263,160950.0
2017-03-29 10:00:00,6.65,6.66,6.65,6.65,51820.0,6.436,6.4456,6.436,6.436,51820.0
2017-03-29 10:30:00,6.67,6.68,6.66,6.66,71450.0,6.4553,6.465,6.4456,6.4456,71450.0
2017-03-29 11:00:00,6.67,6.67,6.64,6.64,52980.0,6.4553,6.4553,6.4263,6.4263,52980.0
2017-03-29 11:30:00,6.64,6.64,6.62,6.63,58420.0,6.4263,6.4263,6.4069,6.4166,58420.0
2017-03-29 12:00:00,6.63,6.66,6.63,6.65,96780.0,6.4166,6.4456,6.4166,6.436,96780.0
2017-03-29 12:30:00,6.65,6.65,6.64,6.64,21500.0,6.436,6.436,6.4263,6.4263,21500.0
2017-03-29 13:00:00,6.65,6.66,6.65,6.66,75430.0,6.436,6.4456,6.436,6.4456,75430.0
2017-03-29 13:30:00,6.66,6.67,6.66,6.67,32780.0,6.4456,6.4553,6.4456,6.4553,32780.0
2017-03-29 14:00:00,6.67,6.68,6.66,6.68,31000.0,6.4553,6.465,6.4456,6.465,31000.0
2017-03-29 14:30:00,6.68,6.69,6.68,6.69,49500.0,6.465,6.4747,6.465,6.4747,49500.0
2017-03-29 15:00:00,6.68,6.7,6.68,6.7,87200.0,6.465,6.4843,6.465,6.4843,87200.0
2017-03-29 15:30:00,6.71,6.71,6.68,6.7,148210.0,6.494,6.494,6.465,6.4843,148210.0
2017-03-30 09:30:00,6.68,6.73,6.67,6.72,105680.0,6.465,6.5134,6.4553,6.5037,105680.0
2017-03-30 10:00:00,6.73,6.75,6.72,6.73,76270.0,6.5134,6.5327,6.5037,6.5134,76270.0
2017-03-30 10:30:00,6.73,6.75,6.73,6.75,81450.0,6.5134,6.5327,6.5134,6.5327,81450.0
2017-03-30 11:00:00,6.75,6.76,6.74,6.74,17000.0,6.5327,6.5424,6.5231,6.5231,17000.0
2017-03-30 11:30:00,6.74,6.75,6.71,6.72,34860.0,6.5231,6.5327,6.494,6.5037,34860.0
2017-03-30 12:00:00,6.71,6.73,6.71,6.73,50630.0,6.494,6.5134,6.494,6.5134,50630.0
2017-03-30 12:30:00,6.72,6.72,6.68,6.68,4870.0,6.5037,6.5037,6.465,6.465,4870.0
2017-03-30 13:00:00,6.7,6.73,6.7,6.73,73410.0,6.4843,6.5134,6.4843,6.5134,73410.0
2017-03-30 13:30:00,6.72,6.74,6.72,6.73,49000.0,6.5037,6.5231,6.5037,6.5134,49000.0
2017-03-30 14:00:00,6.73,6.74,6.72,6.73,55500.0,6.5134,6.5231,6.5037,6.5134,55500.0
2017-03-30 14:30:00,6.74,6.74,6.71,6.72,44500.0,6.5231,6.5231,6.494,6.5037,44500.0
2017-03-30 15:00:00,6.73,6.73,6.72,6.72,57000.0,6.5134,6.5134,6.5037,6.5037,57000.0
2017-03-30 15:30:00,6.73,6.73,6.71,6.73,139840.0,6.5134,6.5134,6.494,6.5134,139840.0
2017-03-31 09:30:00,6.69,6.72,6.68,6.71,296540.0,6.4747,6.5037,6.465,6.494,296540.0
2017-03-31 10:00:00,6.73,6.73,6.73,6.73,55760.0,6.5134,6.5134,6.5134,6.5134,55760.0
2017-03-31 10:30:00,6.72,6.74,6.72,6.73,19760.0,6.5037,6.5231,6.5037,6.5134,19760.0
2017-03-31 11:00:00,6.72,6.74,6.72,6.74,52570.0,6.5037,6.5231,6.5037,6.5231,52570.0
2017-03-31 11:30:00,6.74,6.75,6.74,6.74,38790.0,6.5231,6.5327,6.5231,6.5231,38790.0
2017-03-31 12:00:00,6.74,6.75,6.74,6.75,44220.0,6.5231,6.5327,6.5231,6.5327,44220.0
2017-03-31 12:30:00,6.74,6.74,6.73,6.74,29080.0,6.5231,6.5231,6.5134,6.5231,29080.0
2017-03-31 13:00:00,6.74,6.76,6.74,6.76,77500.0,6.5231,6.5424,6.5231,6.5424,77500.0
2017-03-31 13:30:00,6.76,6.76,6.75,6.75,14000.0,6.5424,6.5424,6.5327,6.5327,14000.0
2017-03-31 14:00:00,6.73,6.73,6.71,6.72,38650.0,6.5134,6.5134,6.494,6.5037,38650.0
2017-03-31 14:30:00,6.71,6.73,6.71,6.72,115500.0,6.494,6.5134,6.494,6.5037,115500.0
2017-03-31 15:00:00,6.71,6.74,6.71,6.74,40700.0,6.494,6.5231,6.494,6.5231,40700.0
2017-03-31 15:30:00,6.74,6.76,6.7,6.7,80890.0,6.5231,6.5424,6.4843,6.4843,80890.0
2017-04-03 09:30:00,6.72,6.74,6.69,6.71,470180.0,6.5037,6.5231,6.4747,6.494,470180.0
2017-04-03 10:00:00,6.73,6.74,6.69,6.71,132170.0,6.5134,6.5231,6.4747,6.494,132170.0
2017-04-03 10:30:00,6.71,6.71,6.62,6.62,100840.0,6.494,6.494,6.4069,6.4069,100840.0
2017-04-03 11:00:00,6.62,6.63,6.57,6.62,406770.0,6.4069,6.4166,6.3585,6.4069,406770.0
2017-04-03 11:30:00,6.63,6.63,6.6,6.6,38770.0,6.4166,6.4166,6.3876,6.3876,38770.0
2017-04-03 12:00:00,6.58,6.61,6.56,6.61,54800.0,6.3682,6.3972,6.3488,6.3972,54800.0
2017-04-03 12:30:00,6.61,6.62,6.61,6.61,8680.0,6.3972,6.4069,6.3972,6.3972,8680.0
2017-04-03 13:00:00,6.63,6.64,6.63,6.64,11500.0,6.4166,6.4263,6.4166,6.4263,11500.0
2017-04-03 13:30:00,6.62,6.62,6.62,6.62,1000.0,6.4069,6.4069,6.4069,6.4069,1000.0
2017-04-03 14:00:00,6.63,6.63,6.62,6.62,2040.0,6.4166,6.4166,6.4069,6.4069,2040.0
2017-04-03 14:30:00,6.66,6.67,6.66,6.66,18500.0,6.4456,6.4553,6.4456,6.4456,18500.0
2017-04-03 15:00:00,6.67,6.69,6.66,6.69,82490.0,6.4553,6.4747,6.4456,6.4747,82490.0
2017-04-03 15:30:00,6.68,6.69,6.67,6.68,138680.0,6.465,6.4747,6.4553,6.465,138680.0
2017-04-04 09:30:00,6.61,6.67,6.59,6.63,121660.0,6.3972,6.4553,6.3779,6.4166,121660.0
2017-04-04 10:00:00,6.64,6.64,6.6,6.63,110030.0,6.4263,6.4263,6.3876,6.4166,110030.0
2017-04-04 10:30:00,6.65,6.65,6.61,6.62,75360.0,6.436,6.436,6.3972,6.4069,75360.0
2017-04-04 11:00:00,6.62,6.67,6.62,6.67,36780.0,6.4069,6.4553,6.4069,6.4553,36780.0
2017-04-04 11:30:00,6.65,6.66,6.65,6.65,31270.0,6.436,6.4456,6.436,6.436,31270.0
2017-04-04 12:00:00,6.65,6.65,6.64,6.65,9500.0,6.436,6.436,6.4263,6.436,9500.0
2017-04-04 12:30:00,6.65,6.65,6.64,6.64,11000.0,6.436,6.436,6.4263,6.4263,11000.0
2017-04-04 13:00:00,6.63,6.64,6.63,6.64,67800.0,6.4166,6.4263,6.4166,6.4263,67800.0
2017-04-04 13:30:00,6.64,6.66,6.64,6.65,24250.0,6.4263,6.4456,6.4263,6.436,24250.0
2017-04-04 14:00:00,6.66,6.69,6.66,6.68,41200.0,6.4456,6.4747,6.4456,6.465,41200.0
2017-04-04 14:30:00,6.68,6.68,6.67,6.67,39400.0,6.465,6.465,6.4553,6.4553,39400.0
2017-04-04 15:00:00,6.66,6.67,6.66,6.67,15000.0,6.4456,6.4553,6.4456,6.4553,15000.0
2017-04-04 15:30:00,6.67,6.69,6.67,6.68,97670.0,6.4553,6.4747,6.4553,6.465,97670.0
2017-04-05 09:30:00,6.71,6.76,6.7,6.76,176010.0,6.494,6.5424,6.4843,6.5424,176010.0
2017-04-05 10:00:00,6.75,6.78,6.75,6.78,60990.0,6.5327,6.5618,6.5327,6.5618,60990.0
2017-04-05 10:30:00,6.78,6.81,6.77,6.81,41940.0,6.5618,6.5908,6.5521,6.5908,41940.0
2017-04-05 11:00:00,6.8,6.8,6.77,6.77,29930.0,6.5811,6.5811,6.5521,6.5521,29930.0
2017-04-05 11:30:00,6.76,6.8,6.76,6.79,28730.0,6.5424,6.5811,6.5424,6.5714,28730.0
2017-04-05 12:00:00,6.79,6.82,6.79,6.81,42000.0,6.5714,6.6005,6.5714,6.5908,42000.0
2017-04-05 12:30:00,6.81,6.83,6.8,6.83,73630.0,6.5908,6.6102,6.5811,6.6102,73630.0
2017-04-05 13:00:00,6.82,6.83,6.82,6.83,23000.0,6.6005,6.6102,6.6005,6.6102,23000.0
2017-04-05 13:30:00,6.83,6.84,6.83,6.84,32020.0,6.6102,6.6198,6.6102,6.6198,32020.0
2017-04-05 14:00:00,6.83,6.83,6.81,6.82,86460.0,6.6102,6.6102,6.5908,6.6005,86460.0
2017-04-05 14:30:00,6.82,6.82,6.74,6.75,83730.0,6.6005,6.6005,6.5231,6.5327,83730.0
2017-04-05 15:00:00,6.76,6.76,6.64,6.65,147520.0,6.5424,6.5424,6.4263,6.436,147520.0
2017-04-05 15:30:00,6.64,6.66,6.59,6.62,301530.0,6.4263,6.4456,6.3779,6.4069,301530.0
2017-04-06 09:30:00,6.67,6.67,6.57,6.63,286210.0,6.4553,6.4553,6.3585,6.4166,286210.0
2017-04-06 10:00:00,6.65,6.65,6.56,6.61,87240.0,6.436,6.436,6.3488,6.3972,87240.0
2017-04-06 10:30:00,6.61,6.63,6.58,6.62,45180.0,6.3972,6.4166,6.3682,6.4069,45180.0
2017-04-06 11:00:00,6.62,6.66,6.62,6.65,14600.0,6.4069,6.4456,6.4069,6.436,14600.0
2017-04-06 11:30:00,6.63,6.63,6.62,6.63,7950.0,6.4166,6.4166,6.4069,6.4166,7950.0
2017-04-06 12:00:00,6.63,6.63,6.61,6.62,16700.0,6.4166,6.4166,6.3972,6.4069,16700.0
2017-04-06 12:30:00,6.62,6.62,6.6,6.6,7000.0,6.4069,6.4069,6.3876,6.3876,7000.0
2017-04-06 13:00:00,6.62,6.65,6.62,6.64,127480.0,6.4069,6.436,6.4069,6.4263,127480.0
2017-04-06 13:30:00,6.67,6.67,6.64,6.64,64500.0,6.4553,6.4553,6.4263,6.4263,64500.0
2017-04-06 14:00:00,6.63,6.64,6.61,6.62,87790.0,6.4166,6.4263,6.3972,6.4069,87790.0
2017-04-06 14:30:00,6.62,6.63,6.58,6.58,63110.0,6.4069,6.4166,6.3682,6.3682,63110.0
2017-04-06 15:00:00,6.59,6.61,6.59,6.61,15500.0,6.3779,6.3972,6.3779,6.3972,15500.0
2017-04-06 15:30:00,6.6,6.62,6.59,6.6,168270.0,6.3876,6.4069,6.3779,6.3876,168270.0
2017-04-07 09:30:00,6.59,6.64,6.54,6.54,219340.0,6.3779,6.4263,6.3295,6.3295,219340.0
2017-04-07 10:00:00,6.53,6.59,6.53,6.57,45750.0,6.3198,6.3779,6.3198,6.3585,45750.0
2017-04-07 10:30:00,6.62,6.63,6.6,6.6,9000.0,6.4069,6.4166,6.3876,6.3876,9000.0
2017-04-07 11:00:00,6.6,6.6,6.59,6.6,43500.0,6.3876,6.3876,6.3779,6.3876,43500.0
2017-04-07 11:30:00,6.59,6.6,6.59,6.6,25050.0,6.3779,6.3876,6.3779,6.3876,25050.0
2017-04-07 12:00:00,6.62,6.62,6.62,6.62,8000.0,6.4069,6.4069,6.4069,6.4069,8000.0
2017-04-07 12:30:00,6.62,6.63,6.62,6.63,23990.0,6.4069,6.4166,6.4069,6.4166,23990.0
2017-04-07 13:00:00,6.62,6.64,6.61,6.64,77980.0,6.4069,6.4263,6.3972,6.4263,77980.0
2017-04-07 13:30:00,6.65,6.65,6.62,6.63,82790.0,6.436,6.436,6.4069,6.4166,82790.0
2017-04-07 14:00:00,6.64,6.64,6.64,6.64,1000.0,6.4263,6.4263,6.4263,6.4263,1000.0
2017-04-07 14:30:00,6.63,6.64,6.62,6.62,26490.0,6.4166,6.4263,6.4069,6.4069,26490.0
2017-04-07 15:00:00,6.63,6.63,6.62,6.63,29300.0,6.4166,6.4166,6.4069,6.4166,29300.0
2017-04-07 15:30:00,6.61,6.61,6.59,6.59,69360.0,6.3972,6.3972,6.3779,6.3779,69360.0
2017-04-10 09:30:00,6.61,6.63,6.6,6.62,60260.0,6.3972,6.4166,6.3876,6.4069,60260.0
2017-04-10 10:00:00,6.63,6.63,6.61,6.63,9980.0,6.4166,6.4166,6.3972,6.4166,9980.0
2017-04-10 10:30:00,6.65,6.65,6.63,6.63,29900.0,6.436,6.436,6.4166,6.4166,29900.0
2017-04-10 11:00:00,6.61,6.63,6.61,6.62,39750.0,6.3972,6.4166,6.3972,6.4069,39750.0
2017-04-10 11:30:00,6.59,6.59,6.55,6.57,59170.0,6.3779,6.3779,6.3392,6.3585,59170.0
2017-04-10 12:00:00,6.56,6.56,6.53,6.54,79380.0,6.3488,6.3488,6.3198,6.3295,79380.0
2017-04-10 12:30:00,6.54,6.6,6.54,6.6,9000.0,6.3295,6.3876,6.3295,6.3876,9000.0
2017-04-10 13:00:00,6.6,6.61,6.6,6.61,35520.0,6.3876,6.3972,6.3876,6.3972,35520.0
2017-04-10 13:30:00,6.62,6.62,6.6,6.6,45000.0,6.4069,6.4069,6.3876,6.3876,45000.0
2017-04-10 14:00:00,6.59,6.59,6.58,6.59,10050.0,6.3779,6.3779,6.3682,6.3779,10050.0
2017-04-10 14:30:00,6.57,6.6,6.56,6.6,24260.0,6.3585,6.3876,6.3488,6.3876,24260.0
2017-04-10 15:00:00,6.6,6.6,6.56,6.57,48760.0,6.3876,6.3876,6.3488,6.3585,48760.0
2017-04-10 15:30:00,6.57,6.57,6.54,6.56,84720.0,6.3585,6.3585,6.3295,6.3488,84720.0
2017-04-11 09:30:00,6.53,6.54,6.42,6.44,398130.0,6.3198,6.3295,6.2134,6.2327,398130.0
2017-04-11 10:00:00,6.44,6.47,6.37,6.39,148360.0,6.2327,6.2617,6.165,6.1843,148360.0
2017-04-11 10:30:00,6.37,6.37,6.32,6.34,261810.0,6.165,6.165,6.1166,6.1359,261810.0
2017-04-11 11:00:00,6.4,6.4,6.36,6.36,49040.0,6.194,6.194,6.1553,6.1553,49040.0
2017-04-11 11:30:00,6.37,6.41,6.37,6.4,38460.0,6.165,6.2037,6.165,6.194,38460.0
2017-04-11 12:00:00,6.38,6.46,6.38,6.45,32000.0,6.1746,6.2521,6.1746,6.2424,32000.0
2017-04-11 12:30:00,6.46,6.48,6.45,6.48,59050.0,6.2521,6.2714,6.2424,6.2714,59050.0
2017-04-11 13:00:00,6.49,6.5,6.48,6.49,45820.0,6.2811,6.2908,6.2714,6.2811,45820.0
2017-04-11 13:30:00,6.48,6.49,6.46,6.46,36500.0,6.2714,6.2811,6.2521,6.2521,36500.0
2017-04-11 14:00:00,6.47,6.48,6.45,6.46,34630.0,6.2617,6.2714,6.2424,6.2521,34630.0
2017-04-11 14:30:00,6.47,6.48,6.46,6.48,99120.0,6.2617,6.2714,6.2521,6.2714,99120.0
2017-04-11 15:00:00,6.46,6.46,6.42,6.43,60720.0,6.2521,6.2521,6.2134,6.223,60720.0
2017-04-11 15:30:00,6.44,6.49,6.43,6.49,261420.0,6.2327,6.2811,6.223,6.2811,261420.0
2017-04-12 09:30:00,6.46,6.5,6.45,6.45,109030.0,6.2521,6.2908,6.2424,6.2424,109030.0
2017-04-12 10:00:00,6.47,6.48,6.44,6.45,49000.0,6.2617,6.2714,6.2327,6.2424,49000.0
2017-04-12 10:30:00,6.46,6.46,6.42,6.43,48600.0,6.2521,6.2521,6.2134,6.223,48600.0
2017-04-12 11:00:00,6.42,6.45,6.42,6.43,23270.0,6.2134,6.2424,6.2134,6.223,23270.0
2017-04-12 11:30:00,6.41,6.41,6.38,6.39,55380.0,6.2037,6.2037,6.1746,6.1843,55380.0
2017-04-12 12:00:00,6.4,6.42,6.4,6.4,17000.0,6.194,6.2134,6.194,6.194,17000.0
2017-04-12 12:30:00,6.4,6.42,6.39,6.39,10500.0,6.194,6.2134,6.1843,6.1843,10500.0
2017-04-12 13:00:00,6.41,6.42,6.41,6.42,5050.0,6.2037,6.2134,6.2037,6.2134,5050.0
2017-04-12 13:30:00,6.39,6.45,6.39,6.45,35520.0,6.1843,6.2424,6.1843,6.2424,35520.0
2017-04-12 14:00:00,6.45,6.45,6.44,6.44,6750.0,6.2424,6.2424,6.2327,6.2327,6750.0
2017-04-12 14:30:00,6.42,6.42,6.4,6.42,26660.0,6.2134,6.2134,6.194,6.2134,26660.0
2017-04-12 15:00:00,6.43,6.44,6.4,6.42,52360.0,6.223,6.2327,6.194,6.2134,52360.0
2017-04-12 15:30:00,6.43,6.43,6.4,6.42,93320.0,6.223,6.223,6.194,6.2134,93320.0
2017-04-13 09:30:00,6.39,6.48,6.36,6.46,190020.0,6.1843,6.2714,6.1553,6.2521,190020.0
2017-04-13 10:00:00,6.47,6.49,6.47,6.48,73560.0,6.2617,6.2811,6.2617,6.2714,73560.0
2017-04-13 10:30:00,6.48,6.52,6.48,6.5,293760.0,6.2714,6.3101,6.2714,6.2908,293760.0
2017-04-13 11:00:00,6.51,6.51,6.51,6.51,1000.0,6.3005,6.3005,6.3005,6.3005,1000.0
2017-04-13 11:30:00,6.5,6.5,6.5,6.5,265860.0,6.2908,6.2908,6.2908,6.2908,265860.0
2017-04-13 12:00:00,6.49,6.49,6.45,6.46,46000.0,6.2811,6.2811,6.2424,6.2521,46000.0
2017-04-13 12:30:00,6.47,6.47,6.43,6.44,134270.0,6.2617,6.2617,6.223,6.2327,134270.0
2017-04-13 13:00:00,6.43,6.43,6.4,6.42,29590.0,6.223,6.223,6.194,6.2134,29590.0
2017-04-13 13:30:00,6.43,6.43,6.4,6.4,41200.0,6.223,6.223,6.194,6.194,41200.0
2017-04-13 14:00:00,6.4,6.43,6.4,6.42,121540.0,6.194,6.223,6.194,6.2134,121540.0
2017-04-13 14:30:00,6.42,6.43,6.42,6.42,60500.0,6.2134,6.223,6.2134,6.2134,60500.0
2017-04-13 15:00:00,6.43,6.43,6.4,6.4,76500.0,6.223,6.223,6.194,6.194,76500.0
2017-04-13 15:30:00,6.4,6.41,6.35,6.35,262390.0,6.194,6.2037,6.1456,6.1456,262390.0
2017-04-17 09:30:00,6.38,6.44,6.38,6.42,156370.0,6.1746,6.2327,6.1746,6.2134,156370.0
2017-04-17 10:00:00,6.44,6.49,6.43,6.46,129180.0,6.2327,6.2811,6.223,6.2521,129180.0
2017-04-17 10:30:00,6.46,6.46,6.45,6.46,50600.0,6.2521,6.2521,6.2424,6.2521,50600.0
2017-04-17 11:00:00,6.46,6.47,6.46,6.47,31940.0,6.2521,6.2617,6.2521,6.2617,31940.0
2017-04-17 11:30:00,6.47,6.47,6.45,6.45,34050.0,6.2617,6.2617,6.2424,6.2424,34050.0
2017-04-17 12:00:00,6.46,6.47,6.46,6.47,36620.0,6.2521,6.2617,6.2521,6.2617,36620.0
2017-04-17 12:30:00,6.47,6.47,6.46,6.47,211960.0,6.2617,6.2617,6.2521,6.2617,211960.0
2017-04-17 13:00:00,6.48,6.48,6.48,6.48,3000.0,6.2714,6.2714,6.2714,6.2714,3000.0
2017-04-17 13:30:00,6.48,6.48,6.46,6.46,15700.0,6.2714,6.2714,6.2521,6.2521,15700.0
2017-04-17 14:00:00,6.46,6.47,6.46,6.47,43360.0,6.2521,6.2617,6.2521,6.2617,43360.0
2017-04-17 14:30:00,6.47,6.48,6.46,6.46,113000.0,6.2617,6.2714,6.2521,6.2521,113000.0
2017-04-17 15:00:00,6.46,6.5,6.46,6.5,251100.0,6.2521,6.2908,6.2521,6.2908,251100.0
2017-04-17 15:30:00,6.5,6.52,6.49,6.51,221540.0,6.2908,6.3101,6.2811,6.3005,221540.0
2017-04-18 09:30:00,6.45,6.53,6.43,6.53,166610.0,6.2424,6.3198,6.223,6.3198,166610.0
2017-04-18 10:00:00,6.54,6.54,6.48,6.48,82850.0,6.3295,6.3295,6.2714,6.2714,82850.0
2017-04-18 10:30:00,6.51,6.51,6.49,6.49,37340.0,6.3005,6.3005,6.2811,6.2811,37340.0
2017-04-18 11:00:00,6.51,6.52,6.51,6.52,10980.0,6.3005,6.3101,6.3005,6.3101,10980.0
2017-04-18 11:30:00,6.5,6.5,6.48,6.48,63100.0,6.2908,6.2908,6.2714,6.2714,63100.0
2017-04-18 12:00:00,6.47,6.48,6.46,6.47,88990.0,6.2617,6.2714,6.2521,6.2617,88990.0
2017-04-18 12:30:00,6.48,6.48,6.48,6.48,30050.0,6.2714,6.2714,6.2714,6.2714,30050.0
2017-04-18 13:00:00,6.47,6.5,6.47,6.5,16840.0,6.2617,6.2908,6.2617,6.2908,16840.0
2017-04-18 13:30:00,6.5,6.5,6.49,6.5,41500.0,6.2908,6.2908,6.2811,6.2908,41500.0
2017-04-18 14:00:00,6.51,6.51,6.49,6.51,38980.0,6.3005,6.3005,6.2811,6.3005,38980.0
2017-04-18 14:30:00,6.51,6.52,6.49,6.5,56670.0,6.3005,6.3101,6.2811,6.2908,56670.0
2017-04-18 15:00:00,6.5,6.51,6.5,6.5,10040.0,6.2908,6.3005,6.2908,6.2908,10040.0
2017-04-18 15:30:00,6.5,6.52,6.5,6.51,120710.0,6.2908,6.3101,6.2908,6.3005,120710.0
2017-04-19 09:30:00,6.55,6.59,6.55,6.59,104760.0,6.3392,6.3779,6.3392,6.3779,104760.0
2017-04-19 10:00:00,6.59,6.59,6.56,6.56,81430.0,6.3779,6.3779,6.3488,6.3488,81430.0
2017-04-19 10:30:00,6.57,6.57,6.56,6.57,47370.0,6.3585,6.3585,6.3488,6.3585,47370.0
2017-04-19 11:00:00,6.57,6.6,6.57,6.6,67240.0,6.3585,6.3876,6.3585,6.3876,67240.0
2017-04-19 11:30:00,6.6,6.6,6.58,6.58,40470.0,6.3876,6.3876,6.3682,6.3682,40470.0
2017-04-19 12:00:00,6.58,6.58,6.54,6.56,75570.0,6.3682,6.3682,6.3295,6.3488,75570.0
2017-04-19 12:30:00,6.56,6.56,6.56,6.56,48740.0,6.3488,6.3488,6.3488,6.3488,48740.0
2017-04-19 13:00:00,6.55,6.55,6.52,6.52,23190.0,6.3392,6.3392,6.3101,6.3101,23190.0
2017-04-19 13:30:00,6.52,6.53,6.52,6.53,12140.0,6.3101,6.3198,6.3101,6.3198,12140.0
2017-04-19 14:00:00,6.53,6.53,6.49,6.49,90060.0,6.3198,6.3198,6.2811,6.2811,90060.0
2017-04-19 14:30:00,6.5,6.51,6.49,6.49,14490.0,6.2908,6.3005,6.2811,6.2811,14490.0
2017-04-19 15:00:00,6.49,6.5,6.48,6.48,24700.0,6.2811,6.2908,6.2714,6.2714,24700.0
2017-04-19 15:30:00,6.46,6.49,6.46,6.49,156550.0,6.2521,6.2811,6.2521,6.2811,156550.0
2017-04-20 09:30:00,6.54,6.55,6.51,6.52,121090.0,6.3295,6.3392,6.3005,6.3101,121090.0
2017-04-20 10:00:00,6.54,6.57,6.54,6.56,58260.0,6.3295,6.3585,6.3295,6.3488,58260.0
2017-04-20 10:30:00,6.55,6.57,6.55,6.57,71130.0,6.3392,6.3585,6.3392,6.3585,71130.0
2017-04-20 11:00:00,6.56,6.57,6.56,6.57,38370.0,6.3488,6.3585,6.3488,6.3585,38370.0
2017-04-20 11:30:00,6.58,6.62,6.58,6.62,146140.0,6.3682,6.4069,6.3682,6.4069,146140.0
2017-04-20 12:00:00,6.62,6.65,6.62,6.64,169630.0,6.4069,6.436,6.4069,6.4263,169630.0
2017-04-20 12:30:00,6.64,6.68,6.64,6.67,126440.0,6.4263,6.465,6.4263,6.4553,126440.0
2017-04-20 13:00:00,6.67,6.67,6.64,6.66,122120.0,6.4553,6.4553,6.4263,6.4456,122120.0
2017-04-20 13:30:00,6.67,6.69,6.67,6.69,102610.0,6.4553,6.4747,6.4553,6.4747,102610.0
2017-04-20 14:00:00,6.69,6.69,6.67,6.67,219100.0,6.4747,6.4747,6.4553,6.4553,219100.0
2017-04-20 14:30:00,6.67,6.68,6.67,6.67,105760.0,6.4553,6.465,6.4553,6.4553,105760.0
2017-04-20 15:00:00,6.67,6.68,6.66,6.67,158150.0,6.4553,6.465,6.4456,6.4553,158150.0
2017-04-20 15:30:00,6.68,6.69,6.65,6.65,278910.0,6.465,6.4747,6.436,6.436,278910.0
2017-04-21 09:30:00,6.66,6.69,6.61,6.63,137540.0,6.4456,6.4747,6.3972,6.4166,137540.0
2017-04-21 10:00:00,6.63,6.64,6.63,6.64,84420.0,6.4166,6.4263,6.4166,6.4263,84420.0
2017-04-21 10:30:00,6.64,6.65,6.61,6.62,103000.0,6.4263,6.436,6.3972,6.4069,103000.0
2017-04-21 11:00:00,6.62,6.66,6.61,6.66,83500.0,6.4069,6.4456,6.3972,6.4456,83500.0
2017-04-21 11:30:00,6.65,6.67,6.65,6.66,60930.0,6.436,6.4553,6.436,6.4456,60930.0
2017-04-21 12:00:00,6.66,6.66,6.64,6.64,93090.0,6.4456,6.4456,6.4263,6.4263,93090.0
2017-04-21 12:30:00,6.64,6.65,6.64,6.65,100220.0,6.4263,6.436,6.4263,6.436,100220.0
2017-04-21 13:00:00,6.63,6.63,6.59,6.6,149980.0,6.4166,6.4166,6.3779,6.3876,149980.0
2017-04-21 13:30:00,6.61,6.64,6.6,6.63,120460.0,6.3972,6.4263,6.3876,6.4166,120460.0
2017-04-21 14:00:00,6.64,6.64,6.62,6.64,66520.0,6.4263,6.4263,6.4069,6.4263,66520.0
2017-04-21 14:30:00,6.63,6.64,6.62,6.63,54610.0,6.4166,6.4263,6.4069,6.4166,54610.0
2017-04-21 15:00:00,6.62,6.62,6.6,6.62,119730.0,6.4069,6.4069,6.3876,6.4069,119730.0
2017-04-21 15:30:00,6.62,6.64,6.61,6.63,185010.0,6.4069,6.4263,6.3972,6.4166,185010.0
2017-04-24 09:30:00,6.84,6.84,6.8,6.83,298420.0,6.6198,6.6198,6.5811,6.6102,298420.0
2017-04-24 10:00:00,6.84,6.85,6.82,6.84,130000.0,6.6198,6.6295,6.6005,6.6198,130000.0
2017-04-24 10:30:00,6.84,6.85,6.82,6.84,109860.0,6.6198,6.6295,6.6005,6.6198,109860.0
2017-04-24 11:00:00,6.83,6.83,6.81,6.81,319320.0,6.6102,6.6102,6.5908,6.5908,319320.0
2017-04-24 11:30:00,6.81,6.82,6.8,6.81,281850.0,6.5908,6.6005,6.5811,6.5908,281850.0
2017-04-24 12:00:00,6.81,6.82,6.81,6.82,33310.0,6.5908,6.6005,6.5908,6.6005,33310.0
2017-04-24 12:30:00,6.82,6.82,6.81,6.81,54500.0,6.6005,6.6005,6.5908,6.5908,54500.0
2017-04-24 13:00:00,6.82,6.83,6.82,6.83,105170.0,6.6005,6.6102,6.6005,6.6102,105170.0
2017-04-24 13:30:00,6.83,6.83,6.83,6.83,64670.0,6.6102,6.6102,6.6102,6.6102,64670.0
2017-04-24 14:00:00,6.83,6.85,6.83,6.84,88680.0,6.6102,6.6295,6.6102,6.6198,88680.0
2017-04-24 14:30:00,6.85,6.85,6.84,6.84,97510.0,6.6295,6.6295,6.6198,6.6198,97510.0
2017-04-24 15:00:00,6.85,6.87,6.85,6.86,147270.0,6.6295,6.6489,6.6295,6.6392,147270.0
2017-04-24 15:30:00,6.86,6.87,6.85,6.85,761090.0,6.6392,6.6489,6.6295,6.6295,761090.0
2017-04-25 09:30:00,6.94,6.96,6.91,6.92,240010.0,6.7166,6.736,6.6876,6.6973,240010.0
2017-04-25 10:00:00,6.92,6.95,6.91,6.94,212470.0,6.6973,6.7263,6.6876,6.7166,212470.0
2017-04-25 10:30:00,6.94,6.95,6.94,6.95,226070.0,6.7166,6.7263,6.7166,6.7263,226070.0
2017-04-25 11:00:00,6.94,6.98,6.94,6.96,95350.0,6.7166,6.7553,6.7166,6.736,95350.0
2017-04-25 11:30:00,6.97,6.98,6.96,6.97,54230.0,6.7457,6.7553,6.736,6.7457,54230.0
2017-04-25 12:00:00,6.97,6.98,6.97,6.98,64650.0,6.7457,6.7553,6.7457,6.7553,64650.0
2017-04-25 12:30:00,6.98,6.98,6.98,6.98,0.0,6.7553,6.7553,6.7553,6.7553,0.0
2017-04-25 13:00:00,6.96,6.98,6.96,6.98,24950.0,6.736,6.7553,6.736,6.7553,24950.0
2017-04-25 13:30:00,6.98,6.98,6.97,6.97,43000.0,6.7553,6.7553,6.7457,6.7457,43000.0
2017-04-25 14:00:00,6.97,6.99,6.97,6.98,159770.0,6.7457,6.765,6.7457,6.7553,159770.0
2017-04-25 14:30:00,6.97,6.98,6.97,6.97,207610.0,6.7457,6.7553,6.7457,6.7457,207610.0
2017-04-25 15:00:00,6.98,7.0,6.98,7.0,97270.0,6.7553,6.7747,6.7553,6.7747,97270.0
2017-04-25 15:30:00,6.99,6.99,6.97,6.97,173540.0,6.765,6.765,6.7457,6.7457,173540.0
2017-04-26 09:30:00,6.98,7.01,6.95,6.97,144770.0,6.7553,6.7844,6.7263,6.7457,144770.0
2017-04-26 10:00:00,6.96,6.97,6.94,6.94,72230.0,6.736,6.7457,6.7166,6.7166,72230.0
2017-04-26 10:30:00,6.93,6.95,6.93,6.95,46110.0,6.7069,6.7263,6.7069,6.7263,46110.0
2017-04-26 11:00:00,6.95,6.99,6.95,6.99,64040.0,6.7263,6.765,6.7263,6.765,64040.0
2017-04-26 11:30:00,6.98,6.99,6.93,6.94,198160.0,6.7553,6.765,6.7069,6.7166,198160.0
2017-04-26 12:00:00,6.94,6.98,6.94,6.96,123700.0,6.7166,6.7553,6.7166,6.736,123700.0
2017-04-26 12:30:00,6.96,6.97,6.95,6.96,109960.0,6.736,6.7457,6.7263,6.736,109960.0
2017-04-26 13:00:00,6.96,6.98,6.96,6.97,68930.0,6.736,6.7553,6.736,6.7457,68930.0
2017-04-26 13:30:00,6.96,6.99,6.94,6.96,120740.0,6.736,6.765,6.7166,6.736,120740.0
2017-04-26 14:00:00,6.95,6.96,6.94,6.96,118570.0,6.7263,6.736,6.7166,6.736,118570.0
2017-04-26 14:30:00,6.96,6.97,6.96,6.96,144750.0,6.736,6.7457,6.736,6.736,144750.0
2017-04-26 15:00:00,6.96,6.98,6.96,6.97,174570.0,6.736,6.7553,6.736,6.7457,174570.0
2017-04-26 15:30:00,6.97,6.97,6.93,6.95,140900.0,6.7457,6.7457,6.7069,6.7263,140900.0
2017-04-27 09:30:00,7.02,7.02,6.99,7.0,200300.0,6.794,6.794,6.765,6.7747,200300.0
2017-04-27 10:00:00,7.01,7.04,7.0,7.03,291690.0,6.7844,6.8134,6.7747,6.8037,291690.0
2017-04-27 10:30:00,7.02,7.03,6.99,6.99,162830.0,6.794,6.8037,6.765,6.765,162830.0
2017-04-27 11:00:00,6.99,7.0,6.99,6.99,99270.0,6.765,6.7747,6.765,6.765,99270.0
2017-04-27 11:30:00,6.99,7.0,6.97,6.99,97990.0,6.765,6.7747,6.7457,6.765,97990.0
2017-04-27 12:00:00,6.99,6.99,6.98,6.98,25500.0,6.765,6.765,6.7553,6.7553,25500.0
2017-04-27 12:30:00,6.99,7.02,6.99,7.02,55400.0,6.765,6.794,6.765,6.794,55400.0
2017-04-27 13:00:00,7.03,7.03,7.02,7.02,24000.0,6.8037,6.8037,6.794,6.794,24000.0
2017-04-27 13:30:00,7.01,7.01,7.0,7.01,32550.0,6.7844,6.7844,6.7747,6.7844,32550.0
2017-04-27 14:00:00,7.01,7.01,7.0,7.0,82200.0,6.7844,6.7844,6.7747,6.7747,82200.0
2017-04-27 14:30:00,7.0,7.02,7.0,7.02,27760.0,6.7747,6.794,6.7747,6.794,27760.0
2017-04-27 15:00:00,7.01,7.02,7.0,7.02,90960.0,6.7844,6.794,6.7747,6.794,90960.0
2017-04-27 15:30:00,7.03,7.04,7.02,7.04,125750.0,6.8037,6.8134,6.794,6.8134,125750.0
2017-04-28 09:30:00,7.13,7.13,7.04,7.04,276840.0,6.9005,6.9005,6.8134,6.8134,276840.0
2017-04-28 10:00:00,7.05,7.07,7.03,7.07,176230.0,6.8231,6.8424,6.8037,6.8424,176230.0
2017-04-28 10:30:00,7.06,7.07,7.04,7.07,79860.0,6.8328,6.8424,6.8134,6.8424,79860.0
2017-04-28 11:00:00,7.07,7.08,7.06,7.06,144290.0,6.8424,6.8521,6.8328,6.8328,144290.0
2017-04-28 11:30:00,7.05,7.05,7.04,7.05,70620.0,6.8231,6.8231,6.8134,6.8231,70620.0
2017-04-28 12:00:00,7.07,7.08,7.06,7.07,44380.0,6.8424,6.8521,6.8328,6.8424,44380.0
2017-04-28 12:30:00,7.07,7.09,7.07,7.09,7000.0,6.8424,6.8618,6.8424,6.8618,7000.0
2017-04-28 13:00:00,7.08,7.08,7.06,7.07,230500.0,6.8521,6.8521,6.8328,6.8424,230500.0
2017-04-28 13:30:00,7.07,7.07,7.06,7.07,370800.0,6.8424,6.8424,6.8328,6.8424,370800.0
2017-04-28 14:00:00,7.07,7.07,7.05,7.05,107060.0,6.8424,6.8424,6.8231,6.8231,107060.0
2017-04-28 14:30:00,7.07,7.07,7.06,7.06,49880.0,6.8424,6.8424,6.8328,6.8328,49880.0
2017-04-28 15:00:00,7.06,7.07,7.06,7.07,54860.0,6.8328,6.8424,6.8328,6.8424,54860.0
2017-04-28 15:30:00,7.06,7.09,7.06,7.08,106740.0,6.8328,6.8618,6.8328,6.8521,106740.0
2017-05-01 09:30:00,7.12,7.17,7.12,7.16,174270.0,6.8908,6.9392,6.8908,6.9295,174270.0
2017-05-01 10:00:00,7.16,7.16,7.12,7.13,90270.0,6.9295,6.9295,6.8908,6.9005,90270.0
2017-05-01 10:30:00,7.16,7.18,7.15,7.18,254570.0,6.9295,6.9489,6.9199,6.9489,254570.0
2017-05-01 11:00:00,7.18,7.18,7.17,7.17,120690.0,6.9489,6.9489,6.9392,6.9392,120690.0
2017-05-01 11:30:00,7.17,7.19,7.17,7.18,129460.0,6.9392,6.9586,6.9392,6.9489,129460.0
2017-05-01 12:00:00,7.18,7.2,7.18,7.2,199180.0,6.9489,6.9682,6.9489,6.9682,199180.0
2017-05-01 12:30:00,7.19,7.21,7.17,7.19,87900.0,6.9586,6.9779,6.9392,6.9586,87900.0
2017-05-01 13:00:00,7.2,7.22,7.2,7.21,64980.0,6.9682,6.9876,6.9682,6.9779,64980.0
2017-05-01 13:30:00,7.22,7.23,7.21,7.23,38640.0,6.9876,6.9973,6.9779,6.9973,38640.0
2017-05-01 14:00:00,7.23,7.24,7.23,7.23,94350.0,6.9973,7.007,6.9973,6.9973,94350.0
2017-05-01 14:30:00,7.23,7.23,7.23,7.23,36000.0,6.9973,6.9973,6.9973,6.9973,36000.0
2017-05-01 15:00:00,7.23,7.24,7.23,7.24,464600.0,6.9973,7.007,6.9973,7.007,464600.0
2017-05-01 15:30:00,7.24,7.26,7.23,7.23,228890.0,7.007,7.0263,6.9973,6.9973,228890.0
2017-05-02 09:30:00,7.29,7.29,7.23,7.23,171960.0,7.0554,7.0554,6.9973,6.9973,171960.0
2017-05-02 10:00:00,7.22,7.26,7.21,7.26,116960.0,6.9876,7.0263,6.9779,7.0263,116960.0
2017-05-02 10:30:00,7.26,7.28,7.25,7.28,41880.0,7.0263,7.0457,7.0166,7.0457,41880.0
2017-05-02 11:00:00,7.28,7.29,7.28,7.29,7500.0,7.0457,7.0554,7.0457,7.0554,7500.0
2017-05-02 11:30:00,7.29,7.3,7.28,7.29,101310.0,7.0554,7.065,7.0457,7.0554,101310.0
2017-05-02 12:00:00,7.3,7.32,7.29,7.3,70070.0,7.065,7.0844,7.0554,7.065,70070.0
2017-05-02 12:30:00,7.3,7.3,7.29,7.29,21690.0,7.065,7.065,7.0554,7.0554,21690.0
2017-05-02 13:00:00,7.3,7.3,7.28,7.28,8500.0,7.065,7.065,7.0457,7.0457,8500.0
2017-05-02 13:30:00,7.28,7.28,7.27,7.27,41970.0,7.0457,7.0457,7.036,7.036,41970.0
2017-05-02 14:00:00,7.27,7.28,7.27,7.27,66500.0,7.036,7.0457,7.036,7.036,66500.0
2017-05-02 14:30:00,7.27,7.27,7.25,7.25,45850.0,7.036,7.036,7.0166,7.0166,45850.0
2017-05-02 15:00:00,7.26,7.27,7.25,7.26,70740.0,7.0263,7.036,7.0166,7.0263,70740.0
2017-05-02 15:30:00,7.26,7.27,7.25,7.27,342450.0,7.0263,7.036,7.0166,7.036,342450.0
2017-05-03 09:30:00,7.2,7.27,7.16,7.18,236630.0,6.9682,7.036,6.9295,6.9489,236630.0
2017-05-03 10:00:00,7.18,7.19,7.15,7.18,112080.0,6.9489,6.9586,6.9199,6.9489,112080.0
2017-05-03 10:30:00,7.2,7.21,7.15,7.16,101770.0,6.9682,6.9779,6.9199,6.9295,101770.0
2017-05-03 11:00:00,7.17,7.2,7.16,7.2,28000.0,6.9392,6.9682,6.9295,6.9682,28000.0
2017-05-03 11:30:00,7.2,7.21,7.2,7.2,28450.0,6.9682,6.9779,6.9682,6.9682,28450.0
2017-05-03 12:00:00,7.21,7.23,7.2,7.23,38080.0,6.9779,6.9973,6.9682,6.9973,38080.0
2017-05-03 12:30:00,7.23,7.23,7.22,7.22,51280.0,6.9973,6.9973,6.9876,6.9876,51280.0
2017-05-03 13:00:00,7.22,7.23,7.2,7.21,56380.0,6.9876,6.9973,6.9682,6.9779,56380.0
2017-05-03 13:30:00,7.21,7.21,7.21,7.21,7000.0,6.9779,6.9779,6.9779,6.9779,7000.0
2017-05-03 14:00:00,7.21,7.23,7.19,7.2,121650.0,6.9779,6.9973,6.9586,6.9682,121650.0
2017-05-03 14:30:00,7.2,7.22,7.2,7.22,60550.0,6.9682,6.9876,6.9682,6.9876,60550.0
2017-05-03 15:00:00,7.22,7.22,7.2,7.21,98680.0,6.9876,6.9876,6.9682,6.9779,98680.0
2017-05-03 15:30:00,7.22,7.26,7.21,7.24,292860.0,6.9876,7.0263,6.9779,7.007,292860.0
2017-05-04 09:30:00,7.23,7.25,7.17,7.18,102720.0,6.9973,7.0166,6.9392,6.9489,102720.0
2017-05-04 10:00:00,7.2,7.23,7.2,7.23,94700.0,6.9682,6.9973,6.9682,6.9973,94700.0
2017-05-04 10:30:00,7.22,7.22,7.21,7.21,28950.0,6.9876,6.9876,6.9779,6.9779,28950.0
2017-05-04 11:00:00,7.23,7.23,7.23,7.23,7990.0,6.9973,6.9973,6.9973,6.9973,7990.0
2017-05-04 11:30:00,7.24,7.25,7.21,7.22,58980.0,7.007,7.0166,6.9779,6.9876,58980.0
2017-05-04 12:00:00,7.22,7.22,7.15,7.17,109090.0,6.9876,6.9876,6.9199,6.9392,109090.0
2017-05-04 12:30:00,7.18,7.23,7.18,7.23,34830.0,6.9489,6.9973,6.9489,6.9973,34830.0
2017-05-04 13:00:00,7.22,7.23,7.22,7.22,40000.0,6.9876,6.9973,6.9876,6.9876,40000.0
2017-05-04 13:30:00,7.21,7.24,7.21,7.23,34350.0,6.9779,7.007,6.9779,6.9973,34350.0
2017-05-04 14:00:00,7.23,7.24,7.21,7.22,28580.0,6.9973,7.007,6.9779,6.9876,28580.0
2017-05-04 14:30:00,7.22,7.24,7.22,7.23,62320.0,6.9876,7.007,6.9876,6.9973,62320.0
2017-05-04 15:00:00,7.22,7.23,7.22,7.22,34450.0,6.9876,6.9973,6.9876,6.9876,34450.0
2017-05-04 15:30:00,7.23,7.23,7.22,7.22,50260.0,6.9973,6.9973,6.9876,6.9876,50260.0
2017-05-05 09:30:00,7.27,7.27,7.22,7.23,65240.0,7.036,7.036,6.9876,6.9973,65240.0
2017-05-05 10:00:00,7.23,7.24,7.21,7.21,10660.0,6.9973,7.007,6.9779,6.9779,10660.0
2017-05-05 10:30:00,7.21,7.23,7.21,7.22,40000.0,6.9779,6.9973,6.9779,6.9876,40000.0
2017-05-05 11:00:00,7.23,7.23,7.22,7.23,66520.0,6.9973,6.9973,6.9876,6.9973,66520.0
2017-05-05 11:30:00,7.24,7.27,7.23,7.27,41800.0,7.007,7.036,6.9973,7.036,41800.0
2017-05-05 12:00:00,7.27,7.28,7.25,7.25,48000.0,7.036,7.0457,7.0166,7.0166,48000.0
2017-05-05 12:30:00,7.25,7.26,7.25,7.26,9000.0,7.0166,7.0263,7.0166,7.0263,9000.0
2017-05-05 13:00:00,7.26,7.27,7.26,7.27,4800.0,7.0263,7.036,7.0263,7.036,4800.0
2017-05-05 13:30:00,7.27,7.27,7.27,7.27,5000.0,7.036,7.036,7.036,7.036,5000.0
2017-05-05 14:00:00,7.28,7.28,7.26,7.26,8820.0,7.0457,7.0457,7.0263,7.0263,8820.0
2017-05-05 14:30:00,7.26,7.27,7.26,7.27,5370.0,7.0263,7.036,7.0263,7.036,5370.0
2017-05-05 15:00:00,7.26,7.27,7.26,7.27,20240.0,7.0263,7.036,7.0263,7.036,20240.0
2017-05-05 15:30:00,7.27,7.31,7.27,7.31,179150.0,7.036,7.0747,7.036,7.0747,179150.0
2017-05-08 09:30:00,7.33,7.33,7.29,7.29,193020.0,7.0941,7.0941,7.0554,7.0554,193020.0
2017-05-08 10:00:00,7.29,7.31,7.28,7.3,43300.0,7.0554,7.0747,7.0457,7.065,43300.0
2017-05-08 10:30:00,7.3,7.33,7.3,7.3,54570.0,7.065,7.0941,7.065,7.065,54570.0
2017-05-08 11:00:00,7.33,7.33,7.32,7.32,5030.0,7.0941,7.0941,7.0844,7.0844,5030.0
2017-05-08 11:30:00,7.35,7.35,7.34,7.34,12640.0,7.1134,7.1134,7.1037,7.1037,12640.0
2017-05-08 12:00:00,7.36,7.37,7.36,7.37,49210.0,7.1231,7.1328,7.1231,7.1328,49210.0
2017-05-08 12:30:00,7.37,7.4,7.37,7.38,100000.0,7.1328,7.1618,7.1328,7.1425,100000.0
2017-05-08 13:00:00,7.38,7.39,7.37,7.38,19770.0,7.1425,7.1521,7.1328,7.1425,19770.0
2017-05-08 13:30:00,7.38,7.4,7.37,7.4,240310.0,7.1425,7.1618,7.1328,7.1618,240310.0
2017-05-08 14:00:00,7.4,7.4,7.39,7.4,54050.0,7.1618,7.1618,7.1521,7.1618,54050.0
2017-05-08 14:30:00,7.4,7.4,7.39,7.4,39950.0,7.1618,7.1618,7.1521,7.1618,39950.0
2017-05-08 15:00:00,7.4,7.41,7.39,7.39,111950.0,7.1618,7.1715,7.1521,7.1521,111950.0
2017-05-08 15:30:00,7.39,7.4,7.37,7.4,91160.0,7.1521,7.1618,7.1328,7.1618,91160.0
2017-05-09 09:30:00,7.44,7.46,7.4,7.45,176450.0,7.2005,7.2199,7.1618,7.2102,176450.0
2017-05-09 10:00:00,7.46,7.48,7.46,7.46,180410.0,7.2199,7.2392,7.2199,7.2199,180410.0
2017-05-09 10:30:00,7.46,7.47,7.43,7.44,127310.0,7.2199,7.2296,7.1908,7.2005,127310.0
2017-05-09 11:00:00,7.44,7.46,7.43,7.45,59000.0,7.2005,7.2199,7.1908,7.2102,59000.0
2017-05-09 11:30:00,7.45,7.45,7.43,7.43,26000.0,7.2102,7.2102,7.1908,7.1908,26000.0
2017-05-09 12:00:00,7.44,7.45,7.44,7.44,46080.0,7.2005,7.2102,7.2005,7.2005,46080.0
2017-05-09 12:30:00,7.44,7.45,7.43,7.44,26210.0,7.2005,7.2102,7.1908,7.2005,26210.0
2017-05-09 13:00:00,7.43,7.45,7.43,7.44,33120.0,7.1908,7.2102,7.1908,7.2005,33120.0
2017-05-09 13:30:00,7.41,7.43,7.41,7.42,56700.0,7.1715,7.1908,7.1715,7.1812,56700.0
2017-05-09 14:00:00,7.43,7.43,7.42,7.43,86840.0,7.1908,7.1908,7.1812,7.1908,86840.0
2017-05-09 14:30:00,7.42,7.43,7.42,7.43,86240.0,7.1812,7.1908,7.1812,7.1908,86240.0
2017-05-09 15:00:00,7.42,7.43,7.42,7.43,253700.0,7.1812,7.1908,7.1812,7.1908,253700.0
2017-05-09 15:30:00,7.42,7.42,7.38,7.42,176730.0,7.1812,7.1812,7.1425,7.1812,176730.0
2017-05-10 09:30:00,7.45,7.47,7.43,7.45,79890.0,7.2102,7.2296,7.1908,7.2102,79890.0
2017-05-10 10:00:00,7.42,7.44,7.41,7.41,34250.0,7.1812,7.2005,7.1715,7.1715,34250.0
2017-05-10 10:30:00,7.4,7.43,7.4,7.42,123780.0,7.1618,7.1908,7.1618,7.1812,123780.0
2017-05-10 11:00:00,7.42,7.48,7.42,7.48,83700.0,7.1812,7.2392,7.1812,7.2392,83700.0
2017-05-10 11:30:00,7.47,7.49,7.47,7.48,48990.0,7.2296,7.2489,7.2296,7.2392,48990.0
2017-05-10 12:00:00,7.48,7.5,7.48,7.5,54390.0,7.2392,7.2586,7.2392,7.2586,54390.0
2017-05-10 12:30:00,7.51,7.51,7.5,7.51,9200.0,7.2683,7.2683,7.2586,7.2683,9200.0
2017-05-10 13:00:00,7.51,7.51,7.5,7.51,31150.0,7.2683,7.2683,7.2586,7.2683,31150.0
2017-05-10 13:30:00,7.51,7.52,7.51,7.51,85970.0,7.2683,7.2779,7.2683,7.2683,85970.0
2017-05-10 14:00:00,7.51,7.51,7.5,7.5,9750.0,7.2683,7.2683,7.2586,7.2586,9750.0
2017-05-10 14:30:00,7.51,7.51,7.51,7.51,33280.0,7.2683,7.2683,7.2683,7.2683,33280.0
2017-05-10 15:00:00,7.52,7.52,7.51,7.51,33300.0,7.2779,7.2779,7.2683,7.2683,33300.0
2017-05-10 15:30:00,7.5,7.51,7.48,7.51,36850.0,7.2586,7.2683,7.2392,7.2683,36850.0
2017-05-11 09:30:00,7.47,7.47,7.37,7.39,248370.0,7.2296,7.2296,7.1328,7.1521,248370.0
2017-05-11 10:00:00,7.38,7.4,7.36,7.39,132810.0,7.1425,7.1618,7.1231,7.1521,132810.0
2017-05-11 10:30:00,7.38,7.39,7.35,7.38,73130.0,7.1425,7.1521,7.1134,7.1425,73130.0
2017-05-11 11:00:00,7.38,7.4,7.37,7.4,44720.0,7.1425,7.1618,7.1328,7.1618,44720.0
2017-05-11 11:30:00,7.41,7.41,7.39,7.39,17330.0,7.1715,7.1715,7.1521,7.1521,17330.0
2017-05-11 12:00:00,7.4,7.42,7.4,7.42,17340.0,7.1618,7.1812,7.1618,7.1812,17340.0
2017-05-11 12:30:00,7.42,7.43,7.41,7.41,28200.0,7.1812,7.1908,7.1715,7.1715,28200.0
2017-05-11 13:00:00,7.42,7.44,7.42,7.43,15450.0,7.1812,7.2005,7.1812,7.1908,15450.0
2017-05-11 13:30:00,7.43,7.46,7.43,7.46,40480.0,7.1908,7.2199,7.1908,7.2199,40480.0
2017-05-11 14:00:00,7.46,7.49,7.45,7.48,494270.0,7.2199,7.2489,7.2102,7.2392,494270.0
2017-05-11 14:30:00,7.48,7.48,7.46,7.47,60100.0,7.2392,7.2392,7.2199,7.2296,60100.0
2017-05-11 15:00:00,7.47,7.47,7.46,7.46,24000.0,7.2296,7.2296,7.2199,7.2199,24000.0
2017-05-11 15:30:00,7.46,7.49,7.46,7.48,101360.0,7.2199,7.2489,7.2199,7.2392,101360.0
2017-05-12 09:30:00,7.49,7.52,7.49,7.49,144250.0,7.2489,7.2779,7.2489,7.2489,144250.0
2017-05-12 10:00:00,7.49,7.54,7.48,7.51,61490.0,7.2489,7.2973,7.2392,7.2683,61490.0
2017-05-12 10:30:00,7.51,7.51,7.49,7.5,27010.0,7.2683,7.2683,7.2489,7.2586,27010.0
2017-05-12 11:00:00,7.51,7.52,7.5,7.5,75570.0,7.2683,7.2779,7.2586,7.2586,75570.0
2017-05-12 11:30:00,7.52,7.53,7.52,7.53,26310.0,7.2779,7.2876,7.2779,7.2876,26310.0
2017-05-12 12:00:00,7.53,7.53,7.52,7.52,26400.0,7.2876,7.2876,7.2779,7.2779,26400.0
2017-05-12 12:30:00,7.52,7.54,7.52,7.53,41730.0,7.2779,7.2973,7.2779,7.2876,41730.0
2017-05-12 13:00:00,7.53,7.53,7.52,7.52,25270.0,7.2876,7.2876,7.2779,7.2779,25270.0
2017-05-12 13:30:00,7.53,7.54,7.52,7.54,45690.0,7.2876,7.2973,7.2779,7.2973,45690.0
2017-05-12 14:00:00,7.54,7.54,7.53,7.53,22100.0,7.2973,7.2973,7.2876,7.2876,22100.0
2017-05-12 14:30:00,7.53,7.54,7.53,7.53,23300.0,7.2876,7.2973,7.2876,7.2876,23300.0
2017-05-12 15:00:00,7.53,7.53,7.52,7.52,21630.0,7.2876,7.2876,7.2779,7.2779,21630.0
2017-05-12 15:30:00,7.51,7.55,7.5,7.55,72290.0,7.2683,7.307,7.2586,7.307,72290.0
2017-05-15 09:30:00,7.58,7.63,7.56,7.63,144130.0,7.336,7.3844,7.3167,7.3844,144130.0
2017-05-15 10:00:00,7.61,7.61,7.59,7.6,90050.0,7.3651,7.3651,7.3457,7.3554,90050.0
2017-05-15 10:30:00,7.62,7.64,7.61,7.63,68280.0,7.3747,7.3941,7.3651,7.3844,68280.0
2017-05-15 11:00:00,7.64,7.64,7.63,7.63,132350.0,7.3941,7.3941,7.3844,7.3844,132350.0
2017-05-15 11:30:00,7.62,7.62,7.6,7.6,48690.0,7.3747,7.3747,7.3554,7.3554,48690.0
2017-05-15 12:00:00,7.61,7.62,7.6,7.6,24070.0,7.3651,7.3747,7.3554,7.3554,24070.0
2017-05-15 12:30:00,7.6,7.61,7.6,7.6,24020.0,7.3554,7.3651,7.3554,7.3554,24020.0
2017-05-15 13:00:00,7.61,7.63,7.6,7.63,91580.0,7.3651,7.3844,7.3554,7.3844,91580.0
2017-05-15 13:30:00,7.63,7.64,7.63,7.64,48610.0,7.3844,7.3941,7.3844,7.3941,48610.0
2017-05-15 14:00:00,7.64,7.64,7.63,7.63,6320.0,7.3941,7.3941,7.3844,7.3844,6320.0
2017-05-15 14:30:00,7.62,7.64,7.62,7.64,68050.0,7.3747,7.3941,7.3747,7.3941,68050.0
2017-05-15 15:00:00,7.64,7.64,7.64,7.64,36500.0,7.3941,7.3941,7.3941,7.3941,36500.0
2017-05-15 15:30:00,7.64,7.66,7.63,7.65,88680.0,7.3941,7.4134,7.3844,7.4038,88680.0
2017-05-16 09:30:00,7.71,7.72,7.68,7.7,119030.0,7.4618,7.4715,7.4328,7.4522,119030.0
2017-05-16 10:00:00,7.7,7.72,7.65,7.65,95510.0,7.4522,7.4715,7.4038,7.4038,95510.0
2017-05-16 10:30:00,7.65,7.67,7.64,7.67,100500.0,7.4038,7.4231,7.3941,7.4231,100500.0
2017-05-16 11:00:00,7.67,7.71,7.67,7.71,102890.0,7.4231,7.4618,7.4231,7.4618,102890.0
2017-05-16 11:30:00,7.7,7.72,7.69,7.72,62640.0,7.4522,7.4715,7.4425,7.4715,62640.0
2017-05-16 12:00:00,7.72,7.73,7.72,7.73,12770.0,7.4715,7.4812,7.4715,7.4812,12770.0
2017-05-16 12:30:00,7.73,7.73,7.72,7.73,40500.0,7.4812,7.4812,7.4715,7.4812,40500.0
2017-05-16 13:00:00,7.73,7.74,7.73,7.73,32100.0,7.4812,7.4909,7.4812,7.4812,32100.0
2017-05-16 13:30:00,7.73,7.74,7.73,7.73,34650.0,7.4812,7.4909,7.4812,7.4812,34650.0
2017-05-16 14:00:00,7.72,7.73,7.72,7.72,11940.0,7.4715,7.4812,7.4715,7.4715,11940.0
2017-05-16 14:30:00,7.73,7.73,7.73,7.73,1000.0,7.4812,7.4812,7.4812,7.4812,1000.0
2017-05-16 15:00:00,7.73,7.74,7.73,7.74,61360.0,7.4812,7.4909,7.4812,7.4909,61360.0
2017-05-16 15:30:00,7.74,7.77,7.74,7.77,103820.0,7.4909,7.5199,7.4909,7.5199,103820.0
2017-05-17 09:30:00,7.57,7.6,7.49,7.49,507710.0,7.3263,7.3554,7.2489,7.2489,507710.0
2017-05-17 10:00:00,7.48,7.49,7.43,7.47,392170.0,7.2392,7.2489,7.1908,7.2296,392170.0
2017-05-17 10:30:00,7.47,7.47,7.33,7.33,612890.0,7.2296,7.2296,7.0941,7.0941,612890.0
2017-05-17 11:00:00,7.35,7.4,7.31,7.38,222830.0,7.1134,7.1618,7.0747,7.1425,222830.0
2017-05-17 11:30:00,7.37,7.42,7.35,7.42,101510.0,7.1328,7.1812,7.1134,7.1812,101510.0
2017-05-17 12:00:00,7.42,7.42,7.36,7.36,324120.0,7.1812,7.1812,7.1231,7.1231,324120.0
2017-05-17 12:30:00,7.36,7.4,7.36,7.4,78950.0,7.1231,7.1618,7.1231,7.1618,78950.0
2017-05-17 13:00:00,7.4,7.4,7.36,7.37,61570.0,7.1618,7.1618,7.1231,7.1328,61570.0
2017-05-17 13:30:00,7.36,7.36,7.31,7.31,115820.0,7.1231,7.1231,7.0747,7.0747,115820.0
2017-05-17 14:00:00,7.31,7.33,7.24,7.24,366230.0,7.0747,7.0941,7.007,7.007,366230.0
2017-05-17 14:30:00,7.24,7.25,7.18,7.23,410630.0,7.007,7.0166,6.9489,6.9973,410630.0
2017-05-17 15:00:00,7.23,7.27,7.21,7.23,114090.0,6.9973,7.036,6.9779,6.9973,114090.0
2017-05-17 15:30:00,7.23,7.24,7.12,7.13,416480.0,6.9973,7.007,6.8908,6.9005,416480.0
2017-05-18 09:30:00,7.09,7.21,7.03,7.17,564450.0,6.8618,6.9779,6.8037,6.9392,564450.0
2017-05-18 10:00:00,7.17,7.28,7.17,7.26,365900.0,6.9392,7.0457,6.9392,7.0263,365900.0
2017-05-18 10:30:00,7.26,7.3,7.24,7.25,357260.0,7.0263,7.065,7.007,7.0166,357260.0
2017-05-18 11:00:00,7.27,7.29,7.26,7.27,71460.0,7.036,7.0554,7.0263,7.036,71460.0
2017-05-18 11:30:00,7.28,7.28,7.19,7.19,101500.0,7.0457,7.0457,6.9586,6.9586,101500.0
2017-05-18 12:00:00,7.19,7.22,7.17,7.22,46330.0,6.9586,6.9876,6.9392,6.9876,46330.0
2017-05-18 12:30:00,7.21,7.22,7.21,7.21,12000.0,6.9779,6.9876,6.9779,6.9779,12000.0
2017-05-18 13:00:00,7.23,7.23,7.19,7.22,44120.0,6.9973,6.9973,6.9586,6.9876,44120.0
2017-05-18 13:30:00,7.2,7.27,7.2,7.25,63400.0,6.9682,7.036,6.9682,7.0166,63400.0
2017-05-18 14:00:00,7.25,7.31,7.25,7.31,129730.0,7.0166,7.0747,7.0166,7.0747,129730.0
2017-05-18 14:30:00,7.32,7.34,7.3,7.3,46600.0,7.0844,7.1037,7.065,7.065,46600.0
2017-05-18 15:00:00,7.29,7.3,7.27,7.28,64830.0,7.0554,7.065,7.036,7.0457,64830.0
2017-05-18 15:30:00,7.28,7.32,7.26,7.27,266570.0,7.0457,7.0844,7.0263,7.036,266570.0
2017-05-19 09:30:00,7.39,7.43,7.33,7.4,238140.0,7.1521,7.1908,7.0941,7.1618,238140.0
2017-05-19 10:00:00,7.4,7.45,7.4,7.43,197210.0,7.1618,7.2102,7.1618,7.1908,197210.0
2017-05-19 10:30:00,7.43,7.44,7.42,7.43,182270.0,7.1908,7.2005,7.1812,7.1908,182270.0
2017-05-19 11:00:00,7.43,7.45,7.42,7.42,82120.0,7.1908,7.2102,7.1812,7.1812,82120.0
2017-05-19 11:30:00,7.4,7.42,7.4,7.42,44980.0,7.1618,7.1812,7.1618,7.1812,44980.0
2017-05-19 12:00:00,7.42,7.43,7.42,7.42,29500.0,7.1812,7.1908,7.1812,7.1812,29500.0
2017-05-19 12:30:00,7.44,7.45,7.43,7.45,74850.0,7.2005,7.2102,7.1908,7.2102,74850.0
2017-05-19 13:00:00,7.44,7.44,7.43,7.43,62350.0,7.2005,7.2005,7.1908,7.1908,62350.0
2017-05-19 13:30:00,7.43,7.43,7.42,7.42,87510.0,7.1908,7.1908,7.1812,7.1812,87510.0
2017-05-19 14:00:00,7.42,7.43,7.41,7.42,58320.0,7.1812,7.1908,7.1715,7.1812,58320.0
2017-05-19 14:30:00,7.44,7.45,7.43,7.43,14250.0,7.2005,7.2102,7.1908,7.1908,14250.0
2017-05-19 15:00:00,7.43,7.43,7.37,7.38,86730.0,7.1908,7.1908,7.1328,7.1425,86730.0
2017-05-19 15:30:00,7.36,7.38,7.35,7.38,282840.0,7.1231,7.1425,7.1134,7.1425,282840.0
2017-05-22 09:30:00,7.42,7.5,7.42,7.48,454220.0,7.1812,7.2586,7.1812,7.2392,454220.0
2017-05-22 10:00:00,7.49,7.5,7.47,7.49,85850.0,7.2489,7.2586,7.2296,7.2489,85850.0
2017-05-22 10:30:00,7.49,7.49,7.48,7.49,44400.0,7.2489,7.2489,7.2392,7.2489,44400.0
2017-05-22 11:00:00,7.49,7.52,7.49,7.52,35160.0,7.2489,7.2779,7.2489,7.2779,35160.0
2017-05-22 11:30:00,7.53,7.54,7.53,7.54,19150.0,7.2876,7.2973,7.2876,7.2973,19150.0
2017-05-22 12:00:00,7.54,7.55,7.53,7.55,45000.0,7.2973,7.307,7.2876,7.307,45000.0
2017-05-22 12:30:00,7.55,7.55,7.54,7.55,16980.0,7.307,7.307,7.2973,7.307,16980.0
2017-05-22 13:00:00,7.54,7.54,7.53,7.54,53220.0,7.2973,7.2973,7.2876,7.2973,53220.0
2017-05-22 13:30:00,7.54,7.54,7.53,7.53,22000.0,7.2973,7.2973,7.2876,7.2876,22000.0
2017-05-22 14:00:00,7.52,7.55,7.52,7.55,28220.0,7.2779,7.307,7.2779,7.307,28220.0
2017-05-22 14:30:00,7.56,7.56,7.55,7.55,83610.0,7.3167,7.3167,7.307,7.307,83610.0
2017-05-22 15:00:00,7.55,7.56,7.55,7.56,36740.0,7.307,7.3167,7.307,7.3167,36740.0
2017-05-22 15:30:00,7.56,7.59,7.56,7.57,101630.0,7.3167,7.3457,7.3167,7.3263,101630.0
2017-05-23 09:30:00,7.65,7.66,7.55,7.55,198090.0,7.4038,7.4134,7.307,7.307,198090.0
2017-05-23 10:00:00,7.58,7.6,7.57,7.6,20220.0,7.336,7.3554,7.3263,7.3554,20220.0
2017-05-23 10:30:00,7.59,7.59,7.56,7.58,81540.0,7.3457,7.3457,7.3167,7.336,81540.0
2017-05-23 11:00:00,7.59,7.6,7.58,7.6,32600.0,7.3457,7.3554,7.336,7.3554,32600.0
2017-05-23 11:30:00,7.61,7.61,7.6,7.6,61740.0,7.3651,7.3651,7.3554,7.3554,61740.0
2017-05-23 12:00:00,7.6,7.6,7.56,7.56,26820.0,7.3554,7.3554,7.3167,7.3167,26820.0
2017-05-23 12:30:00,7.55,7.57,7.53,7.54,198020.0,7.307,7.3263,7.2876,7.2973,198020.0
2017-05-23 13:00:00,7.55,7.57,7.55,7.57,9040.0,7.307,7.3263,7.307,7.3263,9040.0
2017-05-23 13:30:00,7.56,7.56,7.55,7.56,30970.0,7.3167,7.3167,7.307,7.3167,30970.0
2017-05-23 14:00:00,7.56,7.57,7.56,7.56,95760.0,7.3167,7.3263,7.3167,7.3167,95760.0
2017-05-23 14:30:00,7.57,7.58,7.56,7.57,84000.0,7.3263,7.336,7.3167,7.3263,84000.0
2017-05-23 15:00:00,7.57,7.59,7.57,7.58,41260.0,7.3263,7.3457,7.3263,7.336,41260.0
2017-05-23 15:30:00,7.58,7.59,7.57,7.59,87740.0,7.336,7.3457,7.3263,7.3457,87740.0
2017-05-24 09:30:00,7.67,7.67,7.63,7.66,127320.0,7.4231,7.4231,7.3844,7.4134,127320.0
2017-05-24 10:00:00,7.64,7.64,7.62,7.63,62750.0,7.3941,7.3941,7.3747,7.3844,62750.0
2017-05-24 10:30:00,7.64,7.64,7.63,7.64,75800.0,7.3941,7.3941,7.3844,7.3941,75800.0
2017-05-24 11:00:00,7.62,7.63,7.62,7.63,25820.0,7.3747,7.3844,7.3747,7.3844,25820.0
2017-05-24 11:30:00,7.63,7.63,7.62,7.62,22000.0,7.3844,7.3844,7.3747,7.3747,22000.0
2017-05-24 12:00:00,7.62,7.62,7.62,7.62,4000.0,7.3747,7.3747,7.3747,7.3747,4000.0
2017-05-24 12:30:00,7.63,7.63,7.62,7.63,9400.0,7.3844,7.3844,7.3747,7.3844,9400.0
2017-05-24 13:00:00,7.62,7.62,7.61,7.61,4500.0,7.3747,7.3747,7.3651,7.3651,4500.0
2017-05-24 13:30:00,7.61,7.63,7.61,7.63,51870.0,7.3651,7.3844,7.3651,7.3844,51870.0
2017-05-24 14:00:00,7.63,7.65,7.63,7.65,64500.0,7.3844,7.4038,7.3844,7.4038,64500.0
2017-05-24 14:30:00,7.65,7.65,7.64,7.64,21300.0,7.4038,7.4038,7.3941,7.3941,21300.0
2017-05-24 15:00:00,7.64,7.66,7.63,7.66,38350.0,7.3941,7.4134,7.3844,7.4134,38350.0
2017-05-24 15:30:00,7.67,7.69,7.67,7.68,96630.0,7.4231,7.4425,7.4231,7.4328,96630.0
2017-05-25 09:30:00,7.77,7.77,7.72,7.74,130160.0,7.5199,7.5199,7.4715,7.4909,130160.0
2017-05-25 10:00:00,7.75,7.8,7.74,7.78,162500.0,7.5005,7.5489,7.4909,7.5296,162500.0
2017-05-25 10:30:00,7.79,7.81,7.79,7.8,44260.0,7.5393,7.5586,7.5393,7.5489,44260.0
2017-05-25 11:00:00,7.81,7.83,7.8,7.82,59240.0,7.5586,7.578,7.5489,7.5683,59240.0
2017-05-25 11:30:00,7.83,7.83,7.8,7.82,63230.0,7.578,7.578,7.5489,7.5683,63230.0
2017-05-25 12:00:00,7.81,7.85,7.81,7.85,135550.0,7.5586,7.5973,7.5586,7.5973,135550.0
2017-05-25 12:30:00,7.85,7.87,7.84,7.87,33110.0,7.5973,7.6167,7.5876,7.6167,33110.0
2017-05-25 13:00:00,7.87,7.87,7.85,7.87,117680.0,7.6167,7.6167,7.5973,7.6167,117680.0
2017-05-25 13:30:00,7.85,7.87,7.85,7.87,28990.0,7.5973,7.6167,7.5973,7.6167,28990.0
2017-05-25 14:00:00,7.87,7.88,7.87,7.88,9220.0,7.6167,7.6264,7.6167,7.6264,9220.0
2017-05-25 14:30:00,7.88,7.9,7.88,7.9,25700.0,7.6264,7.6457,7.6264,7.6457,25700.0
2017-05-25 15:00:00,7.89,7.89,7.86,7.86,62750.0,7.636,7.636,7.607,7.607,62750.0
2017-05-25 15:30:00,7.86,7.89,7.84,7.85,133220.0,7.607,7.636,7.5876,7.5973,133220.0
2017-05-26 09:30:00,7.86,7.86,7.78,7.83,226230.0,7.607,7.607,7.5296,7.578,226230.0
2017-05-26 10:00:00,7.84,7.85,7.83,7.83,77700.0,7.5876,7.5973,7.578,7.578,77700.0
2017-05-26 10:30:00,7.84,7.86,7.84,7.86,53800.0,7.5876,7.607,7.5876,7.607,53800.0
2017-05-26 11:00:00,7.84,7.84,7.82,7.82,82780.0,7.5876,7.5876,7.5683,7.5683,82780.0
2017-05-26 11:30:00,7.83,7.84,7.82,7.82,26900.0,7.578,7.5876,7.5683,7.5683,26900.0
2017-05-26 12:00:00,7.82,7.83,7.82,7.83,13210.0,7.5683,7.578,7.5683,7.578,13210.0
2017-05-26 12:30:00,7.84,7.84,7.83,7.83,48270.0,7.5876,7.5876,7.578,7.578,48270.0
2017-05-26 13:00:00,7.82,7.84,7.82,7.83,36240.0,7.5683,7.5876,7.5683,7.578,36240.0
2017-05-26 13:30:00,7.83,7.83,7.82,7.83,36210.0,7.578,7.578,7.5683,7.578,36210.0
2017-05-26 14:00:00,7.83,7.85,7.83,7.85,28250.0,7.578,7.5973,7.578,7.5973,28250.0
2017-05-26 14:30:00,7.85,7.85,7.85,7.85,72690.0,7.5973,7.5973,7.5973,7.5973,72690.0
2017-05-26 15:00:00,7.85,7.85,7.83,7.84,57970.0,7.5973,7.5973,7.578,7.5876,57970.0
2017-05-26 15:30:00,7.84,7.85,7.83,7.85,152870.0,7.5876,7.5973,7.578,7.5973,152870.0
2017-05-30 09:30:00,7.84,7.92,7.81,7.91,176560.0,7.5876,7.6651,7.5586,7.6554,176560.0
2017-05-30 10:00:00,7.9,7.9,7.87,7.88,40110.0,7.6457,7.6457,7.6167,7.6264,40110.0
2017-05-30 10:30:00,7.89,7.92,7.89,7.92,77030.0,7.636,7.6651,7.636,7.6651,77030.0
2017-05-30 11:00:00,7.91,7.92,7.91,7.92,70240.0,7.6554,7.6651,7.6554,7.6651,70240.0
2017-05-30 11:30:00,7.91,7.94,7.91,7.93,75070.0,7.6554,7.6844,7.6554,7.6748,75070.0
2017-05-30 12:00:00,7.93,7.95,7.93,7.95,30380.0,7.6748,7.6941,7.6748,7.6941,30380.0
2017-05-30 12:30:00,7.95,7.96,7.94,7.95,63580.0,7.6941,7.7038,7.6844,7.6941,63580.0
2017-05-30 13:00:00,7.96,7.96,7.94,7.94,25540.0,7.7038,7.7038,7.6844,7.6844,25540.0
2017-05-30 13:30:00,7.94,7.95,7.94,7.94,31670.0,7.6844,7.6941,7.6844,7.6844,31670.0
2017-05-30 14:00:00,7.94,7.94,7.94,7.94,50580.0,7.6844,7.6844,7.6844,7.6844,50580.0
2017-05-30 14:30:00,7.94,7.94,7.93,7.93,12570.0,7.6844,7.6844,7.6748,7.6748,12570.0
2017-05-30 15:00:00,7.95,7.95,7.93,7.94,28910.0,7.6941,7.6941,7.6748,7.6844,28910.0
2017-05-30 15:30:00,7.94,7.95,7.94,7.94,77460.0,7.6844,7.6941,7.6844,7.6844,77460.0
2017-05-31 09:30:00,8.01,8.03,7.88,7.88,241750.0,7.7522,7.7715,7.6264,7.6264,241750.0
2017-05-31 10:00:00,7.89,7.89,7.82,7.86,238780.0,7.636,7.636,7.5683,7.607,238780.0
2017-05-31 10:30:00,7.88,7.88,7.86,7.88,14230.0,7.6264,7.6264,7.607,7.6264,14230.0
2017-05-31 11:00:00,7.92,7.92,7.88,7.91,36040.0,7.6651,7.6651,7.6264,7.6554,36040.0
2017-05-31 11:30:00,7.89,7.91,7.89,7.91,40200.0,7.636,7.6554,7.636,7.6554,40200.0
2017-05-31 12:00:00,7.9,7.91,7.9,7.9,15460.0,7.6457,7.6554,7.6457,7.6457,15460.0
2017-05-31 12:30:00,7.9,7.9,7.88,7.88,37940.0,7.6457,7.6457,7.6264,7.6264,37940.0
2017-05-31 13:00:00,7.89,7.92,7.89,7.89,17680.0,7.636,7.6651,7.636,7.636,17680.0
2017-05-31 13:30:00,7.89,7.89,7.88,7.89,5750.0,7.636,7.636,7.6264,7.636,5750.0
2017-05-31 14:00:00,7.88,7.88,7.84,7.87,167190.0,7.6264,7.6264,7.5876,7.6167,167190.0
2017-05-31 14:30:00,7.87,7.87,7.86,7.86,21720.0,7.6167,7.6167,7.607,7.607,21720.0
2017-05-31 15:00:00,7.87,7.88,7.86,7.88,32450.0,7.6167,7.6264,7.607,7.6264,32450.0
2017-05-31 15:30:00,7.9,7.9,7.88,7.9,310100.0,7.6457,7.6457,7.6264,7.6457,310100.0
2017-06-01 09:30:00,7.94,7.96,7.89,7.9,140250.0,7.6844,7.7038,7.636,7.6457,140250.0
2017-06-01 10:00:00,7.88,7.9,7.82,7.83,133440.0,7.6264,7.6457,7.5683,7.578,133440.0
2017-06-01 10:30:00,7.84,7.84,7.84,7.84,1000.0,7.5876,7.5876,7.5876,7.5876,1000.0
2017-06-01 11:00:00,7.83,7.86,7.83,7.86,19430.0,7.578,7.607,7.578,7.607,19430.0
2017-06-01 11:30:00,7.86,7.89,7.85,7.88,145280.0,7.607,7.636,7.5973,7.6264,145280.0
2017-06-01 12:00:00,7.88,7.9,7.88,7.89,20250.0,7.6264,7.6457,7.6264,7.636,20250.0
2017-06-01 12:30:00,7.9,7.91,7.89,7.91,60700.0,7.6457,7.6554,7.636,7.6554,60700.0
2017-06-01 13:00:00,7.91,7.92,7.91,7.92,96330.0,7.6554,7.6651,7.6554,7.6651,96330.0
2017-06-01 13:30:00,7.91,7.91,7.89,7.89,33720.0,7.6554,7.6554,7.636,7.636,33720.0
2017-06-01 14:00:00,7.9,7.91,7.9,7.9,1000.0,7.6457,7.6554,7.6457,7.6457,1000.0
2017-06-01 14:30:00,7.9,7.9,7.9,7.9,25500.0,7.6457,7.6457,7.6457,7.6457,25500.0
2017-06-01 15:00:00,7.9,7.92,7.89,7.91,67610.0,7.6457,7.6651,7.636,7.6554,67610.0
2017-06-01 15:30:00,7.91,7.95,7.91,7.94,93180.0,7.6554,7.6941,7.6554,7.6844,93180.0
2017-06-02 09:30:00,8.01,8.05,7.97,8.0,167490.0,7.7522,7.7909,7.7135,7.7425,167490.0
2017-06-02 10:00:00,8.01,8.04,8.0,8.03,72010.0,7.7522,7.7812,7.7425,7.7715,72010.0
2017-06-02 10:30:00,8.03,8.04,8.02,8.04,57420.0,7.7715,7.7812,7.7619,7.7812,57420.0
2017-06-02 11:00:00,8.04,8.06,8.04,8.05,80470.0,7.7812,7.8006,7.7812,7.7909,80470.0
2017-06-02 11:30:00,8.06,8.1,8.06,8.09,52380.0,7.8006,7.8393,7.8006,7.8296,52380.0
2017-06-02 12:00:00,8.08,8.1,8.08,8.1,183280.0,7.8199,7.8393,7.8199,7.8393,183280.0
2017-06-02 12:30:00,8.09,8.1,8.09,8.1,25250.0,7.8296,7.8393,7.8296,7.8393,25250.0
2017-06-02 13:00:00,8.11,8.13,8.11,8.13,36830.0,7.849,7.8683,7.849,7.8683,36830.0
2017-06-02 13:30:00,8.14,8.15,8.14,8.15,44590.0,7.878,7.8877,7.878,7.8877,44590.0
2017-06-02 14:00:00,8.15,8.16,8.14,8.14,62900.0,7.8877,7.8973,7.878,7.878,62900.0
2017-06-02 14:30:00,8.14,8.14,8.13,8.14,62840.0,7.878,7.878,7.8683,7.878,62840.0
2017-06-02 15:00:00,8.14,8.16,8.14,8.16,23890.0,7.878,7.8973,7.878,7.8973,23890.0
2017-06-02 15:30:00,8.16,8.17,8.15,8.17,148760.0,7.8973,7.907,7.8877,7.907,148760.0
2017-06-05 09:30:00,8.17,8.23,8.14,8.23,153250.0,7.907,7.9651,7.878,7.9651,153250.0
2017-06-05 10:00:00,8.23,8.24,8.21,8.23,149690.0,7.9651,7.9748,7.9457,7.9651,149690.0
2017-06-05 10:30:00,8.23,8.25,8.22,8.22,148390.0,7.9651,7.9845,7.9554,7.9554,148390.0
2017-06-05 11:00:00,8.22,8.24,8.19,8.2,24120.0,7.9554,7.9748,7.9264,7.9361,24120.0
2017-06-05 11:30:00,8.21,8.21,8.2,8.21,27700.0,7.9457,7.9457,7.9361,7.9457,27700.0
2017-06-05 12:00:00,8.21,8.22,8.21,8.22,6000.0,7.9457,7.9554,7.9457,7.9554,6000.0
2017-06-05 12:30:00,8.2,8.2,8.18,8.18,35000.0,7.9361,7.9361,7.9167,7.9167,35000.0
2017-06-05 13:00:00,8.2,8.21,8.2,8.21,10000.0,7.9361,7.9457,7.9361,7.9457,10000.0
2017-06-05 13:30:00,8.2,8.21,8.19,8.2,9690.0,7.9361,7.9457,7.9264,7.9361,9690.0
2017-06-05 14:00:00,8.19,8.2,8.19,8.2,10080.0,7.9264,7.9361,7.9264,7.9361,10080.0
2017-06-05 14:30:00,8.21,8.22,8.2,8.21,42950.0,7.9457,7.9554,7.9361,7.9457,42950.0
2017-06-05 15:00:00,8.2,8.21,8.19,8.2,10070.0,7.9361,7.9457,7.9264,7.9361,10070.0
2017-06-05 15:30:00,8.21,8.21,8.2,8.2,114140.0,7.9457,7.9457,7.9361,7.9361,114140.0
2017-06-06 09:30:00,8.17,8.23,8.15,8.21,90290.0,7.907,7.9651,7.8877,7.9457,90290.0
2017-06-06 10:00:00,8.21,8.25,8.2,8.25,32760.0,7.9457,7.9845,7.9361,7.9845,32760.0
2017-06-06 10:30:00,8.26,8.27,8.25,8.26,91030.0,7.9941,8.0038,7.9845,7.9941,91030.0
2017-06-06 11:00:00,8.26,8.26,8.23,8.24,51600.0,7.9941,7.9941,7.9651,7.9748,51600.0
2017-06-06 11:30:00,8.24,8.25,8.24,8.25,6000.0,7.9748,7.9845,7.9748,7.9845,6000.0
2017-06-06 12:00:00,8.26,8.26,8.24,8.24,38000.0,7.9941,7.9941,7.9748,7.9748,38000.0
2017-06-06 12:30:00,8.24,8.25,8.23,8.25,19110.0,7.9748,7.9845,7.9651,7.9845,19110.0
2017-06-06 13:00:00,8.25,8.25,8.22,8.22,49450.0,7.9845,7.9845,7.9554,7.9554,49450.0
2017-06-06 13:30:00,8.22,8.23,8.22,8.23,30310.0,7.9554,7.9651,7.9554,7.9651,30310.0
2017-06-06 14:00:00,8.24,8.24,8.23,8.24,21300.0,7.9748,7.9748,7.9651,7.9748,21300.0
2017-06-06 14:30:00,8.24,8.27,8.24,8.27,44360.0,7.9748,8.0038,7.9748,8.0038,44360.0
2017-06-06 15:00:00,8.27,8.27,8.16,8.17,133560.0,8.0038,8.0038,7.8973,7.907,133560.0
2017-06-06 15:30:00,8.18,8.18,8.12,8.15,213100.0,7.9167,7.9167,7.8586,7.8877,213100.0
2017-06-07 09:30:00,8.22,8.27,8.21,8.24,94520.0,7.9554,8.0038,7.9457,7.9748,94520.0
2017-06-07 10:00:00,8.25,8.26,8.21,8.21,62390.0,7.9845,7.9941,7.9457,7.9457,62390.0
2017-06-07 10:30:00,8.21,8.22,8.17,8.2,165100.0,7.9457,7.9554,7.907,7.9361,165100.0
2017-06-07 11:00:00,8.22,8.22,8.21,8.21,4270.0,7.9554,7.9554,7.9457,7.9457,4270.0
2017-06-07 11:30:00,8.21,8.22,8.2,8.22,64000.0,7.9457,7.9554,7.9361,7.9554,64000.0
2017-06-07 12:00:00,8.19,8.19,8.18,8.18,105720.0,7.9264,7.9264,7.9167,7.9167,105720.0
2017-06-07 12:30:00,8.17,8.17,8.09,8.11,85880.0,7.907,7.907,7.8296,7.849,85880.0
2017-06-07 13:00:00,8.13,8.15,8.13,8.15,16000.0,7.8683,7.8877,7.8683,7.8877,16000.0
2017-06-07 13:30:00,8.16,8.19,8.16,8.19,3150.0,7.8973,7.9264,7.8973,7.9264,3150.0
2017-06-07 14:00:00,8.19,8.21,8.19,8.2,16430.0,7.9264,7.9457,7.9264,7.9361,16430.0
2017-06-07 14:30:00,8.19,8.21,8.19,8.21,9500.0,7.9264,7.9457,7.9264,7.9457,9500.0
2017-06-07 15:00:00,8.21,8.22,8.2,8.21,100270.0,7.9457,7.9554,7.9361,7.9457,100270.0
2017-06-07 15:30:00,8.21,8.25,8.2,8.22,249160.0,7.9457,7.9845,7.9361,7.9554,249160.0
2017-06-08 09:30:00,8.28,8.28,8.17,8.2,193650.0,8.0135,8.0135,7.907,7.9361,193650.0
2017-06-08 10:00:00,8.21,8.21,8.16,8.16,65500.0,7.9457,7.9457,7.8973,7.8973,65500.0
2017-06-08 10:30:00,8.17,8.22,8.17,8.2,94270.0,7.907,7.9554,7.907,7.9361,94270.0
2017-06-08 11:00:00,8.23,8.25,8.22,8.22,114150.0,7.9651,7.9845,7.9554,7.9554,114150.0
2017-06-08 11:30:00,8.22,8.23,8.22,8.23,34220.0,7.9554,7.9651,7.9554,7.9651,34220.0
2017-06-08 12:00:00,8.24,8.26,8.24,8.25,47400.0,7.9748,7.9941,7.9748,7.9845,47400.0
2017-06-08 12:30:00,8.24,8.25,8.24,8.25,12470.0,7.9748,7.9845,7.9748,7.9845,12470.0
2017-06-08 13:00:00,8.25,8.25,8.22,8.22,25850.0,7.9845,7.9845,7.9554,7.9554,25850.0
2017-06-08 13:30:00,8.21,8.23,8.21,8.23,27000.0,7.9457,7.9651,7.9457,7.9651,27000.0
2017-06-08 14:00:00,8.23,8.24,8.19,8.19,106060.0,7.9651,7.9748,7.9264,7.9264,106060.0
2017-06-08 14:30:00,8.21,8.21,8.19,8.19,31170.0,7.9457,7.9457,7.9264,7.9264,31170.0
2017-06-08 15:00:00,8.21,8.24,8.21,8.24,86520.0,7.9457,7.9748,7.9457,7.9748,86520.0
2017-06-08 15:30:00,8.24,8.3,8.24,8.28,220260.0,7.9748,8.0328,7.9748,8.0135,220260.0
2017-06-09 09:30:00,8.33,8.33,8.26,8.3,134970.0,8.0619,8.0619,7.9941,8.0328,134970.0
2017-06-09 10:00:00,8.3,8.35,8.29,8.34,93270.0,8.0328,8.0812,8.0232,8.0716,93270.0
2017-06-09 10:30:00,8.34,8.35,8.29,8.29,137360.0,8.0716,8.0812,8.0232,8.0232,137360.0
2017-06-09 11:00:00,8.29,8.3,8.21,8.22,173520.0,8.0232,8.0328,7.9457,7.9554,173520.0
2017-06-09 11:30:00,8.23,8.24,8.2,8.2,152770.0,7.9651,7.9748,7.9361,7.9361,152770.0
2017-06-09 12:00:00,8.19,8.19,8.02,8.03,592910.0,7.9264,7.9264,7.7619,7.7715,592910.0
2017-06-09 12:30:00,8.04,8.04,7.93,7.98,457020.0,7.7812,7.7812,7.6748,7.7231,457020.0
2017-06-09 13:00:00,7.98,7.98,7.78,7.86,426930.0,7.7231,7.7231,7.5296,7.607,426930.0
2017-06-09 13:30:00,7.85,7.85,7.67,7.68,422810.0,7.5973,7.5973,7.4231,7.4328,422810.0
2017-06-09 14:00:00,7.67,7.76,7.67,7.69,409170.0,7.4231,7.5102,7.4231,7.4425,409170.0
2017-06-09 14:30:00,7.69,7.7,7.25,7.49,915340.0,7.4425,7.4522,7.0166,7.2489,915340.0
2017-06-09 15:00:00,7.54,7.7,7.53,7.69,489790.0,7.2973,7.4522,7.2876,7.4425,489790.0
2017-06-09 15:30:00,7.68,7.68,7.53,7.65,557720.0,7.4328,7.4328,7.2876,7.4038,557720.0
2017-06-12 09:30:00,7.42,7.45,7.14,7.26,1584730.0,7.1812,7.2102,6.9102,7.0263,1584730.0
2017-06-12 10:00:00,7.25,7.4,7.23,7.33,445320.0,7.0166,7.1618,6.9973,7.0941,445320.0
2017-06-12 10:30:00,7.33,7.45,7.32,7.42,324820.0,7.0941,7.2102,7.0844,7.1812,324820.0
2017-06-12 11:00:00,7.43,7.56,7.42,7.52,251230.0,7.1908,7.3167,7.1812,7.2779,251230.0
2017-06-12 11:30:00,7.53,7.54,7.43,7.46,171330.0,7.2876,7.2973,7.1908,7.2199,171330.0
2017-06-12 12:00:00,7.44,7.47,7.38,7.39,253330.0,7.2005,7.2296,7.1425,7.1521,253330.0
2017-06-12 12:30:00,7.39,7.43,7.38,7.39,91050.0,7.1521,7.1908,7.1425,7.1521,91050.0
2017-06-12 13:00:00,7.38,7.43,7.36,7.43,122460.0,7.1425,7.1908,7.1231,7.1908,122460.0
2017-06-12 13:30:00,7.44,7.44,7.38,7.38,53270.0,7.2005,7.2005,7.1425,7.1425,53270.0
2017-06-12 14:00:00,7.39,7.43,7.39,7.41,111810.0,7.1521,7.1908,7.1521,7.1715,111810.0
2017-06-12 14:30:00,7.42,7.5,7.41,7.46,207570.0,7.1812,7.2586,7.1715,7.2199,207570.0
2017-06-12 15:00:00,7.45,7.49,7.43,7.43,139020.0,7.2102,7.2489,7.1908,7.1908,139020.0
2017-06-12 15:30:00,7.44,7.52,7.43,7.52,219830.0,7.2005,7.2779,7.1908,7.2779,219830.0
2017-06-13 09:30:00,7.69,7.75,7.67,7.7,520740.0,7.4425,7.5005,7.4231,7.4522,520740.0
2017-06-13 10:00:00,7.71,7.71,7.63,7.64,192160.0,7.4618,7.4618,7.3844,7.3941,192160.0
2017-06-13 10:30:00,7.65,7.68,7.54,7.55,99260.0,7.4038,7.4328,7.2973,7.307,99260.0
2017-06-13 11:00:00,7.53,7.63,7.53,7.6,56800.0,7.2876,7.3844,7.2876,7.3554,56800.0
2017-06-13 11:30:00,7.61,7.65,7.58,7.65,153880.0,7.3651,7.4038,7.336,7.4038,153880.0
2017-06-13 12:00:00,7.65,7.66,7.62,7.62,115360.0,7.4038,7.4134,7.3747,7.3747,115360.0
2017-06-13 12:30:00,7.62,7.68,7.62,7.68,75530.0,7.3747,7.4328,7.3747,7.4328,75530.0
2017-06-13 13:00:00,7.67,7.68,7.66,7.67,55500.0,7.4231,7.4328,7.4134,7.4231,55500.0
2017-06-13 13:30:00,7.68,7.68,7.62,7.65,88740.0,7.4328,7.4328,7.3747,7.4038,88740.0
2017-06-13 14:00:00,7.65,7.66,7.65,7.65,14610.0,7.4038,7.4134,7.4038,7.4038,14610.0
2017-06-13 14:30:00,7.65,7.67,7.65,7.67,19440.0,7.4038,7.4231,7.4038,7.4231,19440.0
2017-06-13 15:00:00,7.67,7.69,7.66,7.69,87000.0,7.4231,7.4425,7.4134,7.4425,87000.0
2017-06-13 15:30:00,7.69,7.71,7.65,7.68,201380.0,7.4425,7.4618,7.4038,7.4328,201380.0
2017-06-14 09:30:00,7.76,7.77,7.68,7.74,173530.0,7.5102,7.5199,7.4328,7.4909,173530.0
2017-06-14 10:00:00,7.74,7.74,7.66,7.66,128550.0,7.4909,7.4909,7.4134,7.4134,128550.0
2017-06-14 10:30:00,7.68,7.71,7.65,7.67,57810.0,7.4328,7.4618,7.4038,7.4231,57810.0
2017-06-14 11:00:00,7.68,7.71,7.66,7.7,34580.0,7.4328,7.4618,7.4134,7.4522,34580.0
2017-06-14 11:30:00,7.7,7.74,7.7,7.73,24440.0,7.4522,7.4909,7.4522,7.4812,24440.0
2017-06-14 12:00:00,7.74,7.74,7.67,7.67,45400.0,7.4909,7.4909,7.4231,7.4231,45400.0
2017-06-14 12:30:00,7.71,7.72,7.7,7.7,26290.0,7.4618,7.4715,7.4522,7.4522,26290.0
2017-06-14 13:00:00,7.7,7.71,7.7,7.71,19000.0,7.4522,7.4618,7.4522,7.4618,19000.0
2017-06-14 13:30:00,7.69,7.71,7.66,7.66,45610.0,7.4425,7.4618,7.4134,7.4134,45610.0
2017-06-14 14:00:00,7.67,7.73,7.63,7.65,23250.0,7.4231,7.4812,7.3844,7.4038,23250.0
2017-06-14 14:30:00,7.66,7.66,7.49,7.52,465830.0,7.4134,7.4134,7.2489,7.2779,465830.0
2017-06-14 15:00:00,7.53,7.53,7.39,7.47,515660.0,7.2876,7.2876,7.1521,7.2296,515660.0
2017-06-14 15:30:00,7.48,7.57,7.46,7.57,235710.0,7.2392,7.3263,7.2199,7.3263,235710.0
2017-06-15 09:30:00,7.32,7.36,7.24,7.33,597670.0,7.0844,7.1231,7.007,7.0941,597670.0
2017-06-15 10:00:00,7.33,7.35,7.22,7.26,363660.0,7.0941,7.1134,6.9876,7.0263,363660.0
2017-06-15 10:30:00,7.25,7.35,7.25,7.34,124110.0,7.0166,7.1134,7.0166,7.1037,124110.0
2017-06-15 11:00:00,7.35,7.42,7.35,7.39,224380.0,7.1134,7.1812,7.1134,7.1521,224380.0
2017-06-15 11:30:00,7.39,7.39,7.35,7.35,141210.0,7.1521,7.1521,7.1134,7.1134,141210.0
2017-06-15 12:00:00,7.34,7.38,7.34,7.37,35130.0,7.1037,7.1425,7.1037,7.1328,35130.0
2017-06-15 12:30:00,7.37,7.42,7.37,7.42,93330.0,7.1328,7.1812,7.1328,7.1812,93330.0
2017-06-15 13:00:00,7.42,7.45,7.42,7.43,62320.0,7.1812,7.2102,7.1812,7.1908,62320.0
2017-06-15 13:30:00,7.42,7.42,7.4,7.41,27360.0,7.1812,7.1812,7.1618,7.1715,27360.0
2017-06-15 14:00:00,7.44,7.49,7.44,7.49,9000.0,7.2005,7.2489,7.2005,7.2489,9000.0
2017-06-15 14:30:00,7.48,7.48,7.45,7.46,51750.0,7.2392,7.2392,7.2102,7.2199,51750.0
2017-06-15 15:00:00,7.46,7.5,7.45,7.48,58480.0,7.2199,7.2586,7.2102,7.2392,58480.0
2017-06-15 15:30:00,7.49,7.49,7.44,7.47,216750.0,7.2489,7.2489,7.2005,7.2296,216750.0
2017-06-16 09:30:00,7.46,7.47,7.37,7.45,209240.0,7.2199,7.2296,7.1328,7.2102,209240.0
2017-06-16 10:00:00,7.44,7.46,7.36,7.37,143910.0,7.2005,7.2199,7.1231,7.1328,143910.0
2017-06-16 10:30:00,7.36,7.4,7.34,7.35,133210.0,7.1231,7.1618,7.1037,7.1134,133210.0
2017-06-16 11:00:00,7.37,7.38,7.34,7.38,85530.0,7.1328,7.1425,7.1037,7.1425,85530.0
2017-06-16 11:30:00,7.39,7.42,7.39,7.41,27350.0,7.1521,7.1812,7.1521,7.1715,27350.0
2017-06-16 12:00:00,7.43,7.44,7.43,7.43,31130.0,7.1908,7.2005,7.1908,7.1908,31130.0
2017-06-16 12:30:00,7.42,7.43,7.41,7.41,48500.0,7.1812,7.1908,7.1715,7.1715,48500.0
2017-06-16 13:00:00,7.4,7.41,7.39,7.41,62880.0,7.1618,7.1715,7.1521,7.1715,62880.0
2017-06-16 13:30:00,7.4,7.43,7.4,7.43,65750.0,7.1618,7.1908,7.1618,7.1908,65750.0
2017-06-16 14:00:00,7.44,7.45,7.43,7.45,64740.0,7.2005,7.2102,7.1908,7.2102,64740.0
2017-06-16 14:30:00,7.43,7.43,7.42,7.43,49860.0,7.1908,7.1908,7.1812,7.1908,49860.0
2017-06-16 15:00:00,7.43,7.44,7.4,7.4,123000.0,7.1908,7.2005,7.1618,7.1618,123000.0
2017-06-16 15:30:00,7.4,7.43,7.39,7.41,328390.0,7.1618,7.1908,7.1521,7.1715,328390.0
2017-06-19 09:30:00,7.67,7.68,7.6,7.67,340180.0,7.4231,7.4328,7.3554,7.4231,340180.0
2017-06-19 10:00:00,7.68,7.74,7.68,7.72,153920.0,7.4328,7.4909,7.4328,7.4715,153920.0
2017-06-19 10:30:00,7.72,7.74,7.7,7.71,175150.0,7.4715,7.4909,7.4522,7.4618,175150.0
2017-06-19 11:00:00,7.71,7.72,7.7,7.7,182400.0,7.4618,7.4715,7.4522,7.4522,182400.0
2017-06-19 11:30:00,7.7,7.72,7.69,7.69,98590.0,7.4522,7.4715,7.4425,7.4425,98590.0
2017-06-19 12:00:00,7.7,7.72,7.68,7.71,206620.0,7.4522,7.4715,7.4328,7.4618,206620.0
2017-06-19 12:30:00,7.7,7.7,7.69,7.69,54550.0,7.4522,7.4522,7.4425,7.4425,54550.0
2017-06-19 13:00:00,7.7,7.71,7.7,7.71,32370.0,7.4522,7.4618,7.4522,7.4618,32370.0
2017-06-19 13:30:00,7.73,7.75,7.73,7.73,79690.0,7.4812,7.5005,7.4812,7.4812,79690.0
2017-06-19 14:00:00,7.73,7.74,7.7,7.71,67440.0,7.4812,7.4909,7.4522,7.4618,67440.0
2017-06-19 14:30:00,7.7,7.71,7.69,7.69,38520.0,7.4522,7.4618,7.4425,7.4425,38520.0
2017-06-19 15:00:00,7.69,7.71,7.69,7.71,54000.0,7.4425,7.4618,7.4425,7.4618,54000.0
2017-06-19 15:30:00,7.71,7.77,7.71,7.75,313580.0,7.4618,7.5199,7.4618,7.5005,313580.0
2017-06-20 09:30:00,7.75,7.76,7.7,7.71,222050.0,7.5005,7.5102,7.4522,7.4618,222050.0
2017-06-20 10:00:00,7.7,7.73,7.69,7.7,36550.0,7.4522,7.4812,7.4425,7.4522,36550.0
2017-06-20 10:30:00,7.71,7.76,7.71,7.74,57030.0,7.4618,7.5102,7.4618,7.4909,57030.0
2017-06-20 11:00:00,7.73,7.73,7.65,7.66,130380.0,7.4812,7.4812,7.4038,7.4134,130380.0
2017-06-20 11:30:00,7.65,7.68,7.63,7.67,62810.0,7.4038,7.4328,7.3844,7.4231,62810.0
2017-06-20 12:00:00,7.66,7.68,7.61,7.61,51300.0,7.4134,7.4328,7.3651,7.3651,51300.0
2017-06-20 12:30:00,7.62,7.66,7.62,7.66,66120.0,7.3747,7.4134,7.3747,7.4134,66120.0
2017-06-20 13:00:00,7.66,7.67,7.65,7.65,27600.0,7.4134,7.4231,7.4038,7.4038,27600.0
2017-06-20 13:30:00,7.65,7.66,7.65,7.66,40990.0,7.4038,7.4134,7.4038,7.4134,40990.0
2017-06-20 14:00:00,7.67,7.67,7.62,7.62,5500.0,7.4231,7.4231,7.3747,7.3747,5500.0
2017-06-20 14:30:00,7.62,7.63,7.61,7.63,49330.0,7.3747,7.3844,7.3651,7.3844,49330.0
2017-06-20 15:00:00,7.66,7.67,7.65,7.65,70460.0,7.4134,7.4231,7.4038,7.4038,70460.0
2017-06-20 15:30:00,7.62,7.62,7.57,7.58,213780.0,7.3747,7.3747,7.3263,7.336,213780.0
2017-06-21 09:30:00,7.64,7.67,7.58,7.58,126970.0,7.3941,7.4231,7.336,7.336,126970.0
2017-06-21 10:00:00,7.6,7.63,7.6,7.61,44240.0,7.3554,7.3844,7.3554,7.3651,44240.0
2017-06-21 10:30:00,7.64,7.68,7.63,7.66,100400.0,7.3941,7.4328,7.3844,7.4134,100400.0
2017-06-21 11:00:00,7.65,7.65,7.61,7.63,52750.0,7.4038,7.4038,7.3651,7.3844,52750.0
2017-06-21 11:30:00,7.63,7.67,7.63,7.67,3500.0,7.3844,7.4231,7.3844,7.4231,3500.0
2017-06-21 12:00:00,7.67,7.67,7.63,7.63,64030.0,7.4231,7.4231,7.3844,7.3844,64030.0
2017-06-21 12:30:00,7.65,7.67,7.62,7.62,23750.0,7.4038,7.4231,7.3747,7.3747,23750.0
2017-06-21 13:00:00,7.61,7.66,7.61,7.65,24910.0,7.3651,7.4134,7.3651,7.4038,24910.0
2017-06-21 13:30:00,7.66,7.66,7.62,7.63,20730.0,7.4134,7.4134,7.3747,7.3844,20730.0
2017-06-21 14:00:00,7.63,7.66,7.62,7.64,19270.0,7.3844,7.4134,7.3747,7.3941,19270.0
2017-06-21 14:30:00,7.63,7.69,7.63,7.68,75540.0,7.3844,7.4425,7.3844,7.4328,75540.0
2017-06-21 15:00:00,7.68,7.69,7.67,7.69,16120.0,7.4328,7.4425,7.4231,7.4425,16120.0
2017-06-21 15:30:00,7.69,7.71,7.68,7.69,47170.0,7.4425,7.4618,7.4328,7.4425,47170.0
2017-06-22 09:30:00,7.76,7.77,7.64,7.65,88770.0,7.5102,7.5199,7.3941,7.4038,88770.0
2017-06-22 10:00:00,7.64,7.66,7.64,7.64,64240.0,7.3941,7.4134,7.3941,7.3941,64240.0
2017-06-22 10:30:00,7.64,7.71,7.64,7.69,76630.0,7.3941,7.4618,7.3941,7.4425,76630.0
2017-06-22 11:00:00,7.69,7.71,7.67,7.7,62450.0,7.4425,7.4618,7.4231,7.4522,62450.0
2017-06-22 11:30:00,7.69,7.7,7.68,7.68,14000.0,7.4425,7.4522,7.4328,7.4328,14000.0
2017-06-22 12:00:00,7.71,7.71,7.7,7.71,36000.0,7.4618,7.4618,7.4522,7.4618,36000.0
2017-06-22 12:30:00,7.71,7.75,7.71,7.74,51320.0,7.4618,7.5005,7.4618,7.4909,51320.0
2017-06-22 13:00:00,7.75,7.76,7.74,7.74,114500.0,7.5005,7.5102,7.4909,7.4909,114500.0
2017-06-22 13:30:00,7.76,7.76,7.75,7.76,6350.0,7.5102,7.5102,7.5005,7.5102,6350.0
2017-06-22 14:00:00,7.76,7.78,7.76,7.77,76820.0,7.5102,7.5296,7.5102,7.5199,76820.0
2017-06-22 14:30:00,7.76,7.76,7.75,7.75,79050.0,7.5102,7.5102,7.5005,7.5005,79050.0
2017-06-22 15:00:00,7.76,7.77,7.75,7.75,47010.0,7.5102,7.5199,7.5005,7.5005,47010.0
2017-06-22 15:30:00,7.75,7.75,7.7,7.7,122850.0,7.5005,7.5005,7.4522,7.4522,122850.0
2017-06-23 09:30:00,7.68,7.71,7.62,7.71,106670.0,7.4328,7.4618,7.3747,7.4618,106670.0
2017-06-23 10:00:00,7.71,7.75,7.7,7.75,99390.0,7.4618,7.5005,7.4522,7.5005,99390.0
2017-06-23 10:30:00,7.74,7.8,7.74,7.79,132240.0,7.4909,7.5489,7.4909,7.5393,132240.0
2017-06-23 11:00:00,7.8,7.82,7.8,7.82,164080.0,7.5489,7.5683,7.5489,7.5683,164080.0
2017-06-23 11:30:00,7.81,7.84,7.8,7.84,256280.0,7.5586,7.5876,7.5489,7.5876,256280.0
2017-06-23 12:00:00,7.84,7.87,7.83,7.86,223020.0,7.5876,7.6167,7.578,7.607,223020.0
2017-06-23 12:30:00,7.87,7.88,7.87,7.87,43350.0,7.6167,7.6264,7.6167,7.6167,43350.0
2017-06-23 13:00:00,7.86,7.86,7.86,7.86,58980.0,7.607,7.607,7.607,7.607,58980.0
2017-06-23 13:30:00,7.88,7.9,7.88,7.89,47500.0,7.6264,7.6457,7.6264,7.636,47500.0
2017-06-23 14:00:00,7.89,7.89,7.87,7.87,81020.0,7.636,7.636,7.6167,7.6167,81020.0
2017-06-23 14:30:00,7.86,7.87,7.85,7.86,69000.0,7.607,7.6167,7.5973,7.607,69000.0
2017-06-23 15:00:00,7.81,7.82,7.79,7.8,118730.0,7.5586,7.5683,7.5393,7.5489,118730.0
2017-06-23 15:30:00,7.8,7.85,7.8,7.83,214340.0,7.5489,7.5973,7.5489,7.578,214340.0
2017-06-26 09:30:00,7.92,8.01,7.92,7.98,176630.0,7.6651,7.7522,7.6651,7.7231,176630.0
2017-06-26 10:00:00,7.98,7.98,7.9,7.93,90250.0,7.7231,7.7231,7.6457,7.6748,90250.0
2017-06-26 10:30:00,7.94,7.94,7.76,7.8,111380.0,7.6844,7.6844,7.5102,7.5489,111380.0
2017-06-26 11:00:00,7.79,7.79,7.72,7.75,50560.0,7.5393,7.5393,7.4715,7.5005,50560.0
2017-06-26 11:30:00,7.74,7.78,7.7,7.78,242560.0,7.4909,7.5296,7.4522,7.5296,242560.0
2017-06-26 12:00:00,7.78,7.79,7.76,7.76,10000.0,7.5296,7.5393,7.5102,7.5102,10000.0
2017-06-26 12:30:00,7.77,7.81,7.77,7.81,37990.0,7.5199,7.5586,7.5199,7.5586,37990.0
2017-06-26 13:00:00,7.81,7.81,7.78,7.79,22500.0,7.5586,7.5586,7.5296,7.5393,22500.0
2017-06-26 13:30:00,7.79,7.8,7.79,7.8,15000.0,7.5393,7.5489,7.5393,7.5489,15000.0
2017-06-26 14:00:00,7.78,7.78,7.74,7.76,39550.0,7.5296,7.5296,7.4909,7.5102,39550.0
2017-06-26 14:30:00,7.75,7.77,7.75,7.76,32000.0,7.5005,7.5199,7.5005,7.5102,32000.0
2017-06-26 15:00:00,7.75,7.77,7.74,7.77,29500.0,7.5005,7.5199,7.4909,7.5199,29500.0
2017-06-26 15:30:00,7.75,7.75,7.7,7.71,113040.0,7.5005,7.5005,7.4522,7.4618,113040.0
2017-06-27 09:30:00,7.6,7.61,7.53,7.56,326030.0,7.3554,7.3651,7.2876,7.3167,326030.0
2017-06-27 10:00:00,7.56,7.61,7.56,7.58,60990.0,7.3167,7.3651,7.3167,7.336,60990.0
2017-06-27 10:30:00,7.59,7.63,7.59,7.61,57970.0,7.3457,7.3844,7.3457,7.3651,57970.0
2017-06-27 11:00:00,7.61,7.63,7.6,7.6,57930.0,7.3651,7.3844,7.3554,7.3554,57930.0
2017-06-27 11:30:00,7.59,7.62,7.58,7.59,33550.0,7.3457,7.3747,7.336,7.3457,33550.0
2017-06-27 12:00:00,7.59,7.61,7.59,7.6,141030.0,7.3457,7.3651,7.3457,7.3554,141030.0
2017-06-27 12:30:00,7.6,7.6,7.5,7.52,107490.0,7.3554,7.3554,7.2586,7.2779,107490.0
2017-06-27 13:00:00,7.52,7.53,7.48,7.52,127700.0,7.2779,7.2876,7.2392,7.2779,127700.0
2017-06-27 13:30:00,7.52,7.52,7.38,7.43,252310.0,7.2779,7.2779,7.1425,7.1908,252310.0
2017-06-27 14:00:00,7.44,7.45,7.38,7.45,288950.0,7.2005,7.2102,7.1425,7.2102,288950.0
2017-06-27 14:30:00,7.45,7.47,7.44,7.44,41400.0,7.2102,7.2296,7.2005,7.2005,41400.0
2017-06-27 15:00:00,7.44,7.47,7.39,7.39,86870.0,7.2005,7.2296,7.1521,7.1521,86870.0
2017-06-27 15:30:00,7.41,7.41,7.35,7.35,260860.0,7.1715,7.1715,7.1134,7.1134,260860.0
2017-06-28 09:30:00,7.4,7.42,7.28,7.28,391610.0,7.1618,7.1812,7.0457,7.0457,391610.0
2017-06-28 10:00:00,7.29,7.4,7.29,7.38,192530.0,7.0554,7.1618,7.0554,7.1425,192530.0
2017-06-28 10:30:00,7.39,7.51,7.39,7.49,186260.0,7.1521,7.2683,7.1521,7.2489,186260.0
2017-06-28 11:00:00,7.5,7.5,7.46,7.47,42370.0,7.2586,7.2586,7.2199,7.2296,42370.0
2017-06-28 11:30:00,7.44,7.49,7.43,7.46,73710.0,7.2005,7.2489,7.1908,7.2199,73710.0
2017-06-28 12:00:00,7.46,7.49,7.46,7.48,69940.0,7.2199,7.2489,7.2199,7.2392,69940.0
2017-06-28 12:30:00,7.5,7.55,7.5,7.54,102660.0,7.2586,7.307,7.2586,7.2973,102660.0
2017-06-28 13:00:00,7.55,7.57,7.54,7.57,122950.0,7.307,7.3263,7.2973,7.3263,122950.0
2017-06-28 13:30:00,7.57,7.58,7.55,7.55,36150.0,7.3263,7.336,7.307,7.307,36150.0
2017-06-28 14:00:00,7.55,7.56,7.53,7.54,36700.0,7.307,7.3167,7.2876,7.2973,36700.0
2017-06-28 14:30:00,7.55,7.57,7.54,7.56,67900.0,7.307,7.3263,7.2973,7.3167,67900.0
2017-06-28 15:00:00,7.56,7.61,7.56,7.61,129900.0,7.3167,7.3651,7.3167,7.3651,129900.0
2017-06-28 15:30:00,7.61,7.63,7.6,7.6,285490.0,7.3651,7.3844,7.3554,7.3554,285490.0
2017-06-29 09:30:00,7.5,7.5,7.33,7.37,201030.0,7.2586,7.2586,7.0941,7.1328,201030.0
2017-06-29 10:00:00,7.37,7.38,7.3,7.31,245840.0,7.1328,7.1425,7.065,7.0747,245840.0
2017-06-29 10:30:00,7.35,7.38,7.32,7.32,155920.0,7.1134,7.1425,7.0844,7.0844,155920.0
2017-06-29 11:00:00,7.32,7.32,7.2,7.21,490690.0,7.0844,7.0844,6.9682,6.9779,490690.0
2017-06-29 11:30:00,7.21,7.24,7.15,7.2,266880.0,6.9779,7.007,6.9199,6.9682,266880.0
2017-06-29 12:00:00,7.19,7.26,7.17,7.22,235380.0,6.9586,7.0263,6.9392,6.9876,235380.0
2017-06-29 12:30:00,7.22,7.23,7.14,7.14,209640.0,6.9876,6.9973,6.9102,6.9102,209640.0
2017-06-29 13:00:00,7.15,7.16,7.03,7.03,497140.0,6.9199,6.9295,6.8037,6.8037,497140.0
2017-06-29 13:30:00,7.06,7.15,7.06,7.11,427680.0,6.8328,6.9199,6.8328,6.8811,427680.0
2017-06-29 14:00:00,7.09,7.17,7.07,7.17,116770.0,6.8618,6.9392,6.8424,6.9392,116770.0
2017-06-29 14:30:00,7.16,7.19,7.14,7.17,119650.0,6.9295,6.9586,6.9102,6.9392,119650.0
2017-06-29 15:00:00,7.17,7.25,7.16,7.2,216010.0,6.9392,7.0166,6.9295,6.9682,216010.0
2017-06-29 15:30:00,7.22,7.28,7.21,7.21,354790.0,6.9876,7.0457,6.9779,6.9779,354790.0
2017-06-30 09:30:00,7.27,7.32,7.22,7.22,387620.0,7.036,7.0844,6.9876,6.9876,387620.0
2017-06-30 10:00:00,7.24,7.24,7.16,7.24,264880.0,7.007,7.007,6.9295,7.007,264880.0
2017-06-30 10:30:00,7.25,7.27,7.19,7.25,97410.0,7.0166,7.036,6.9586,7.0166,97410.0
2017-06-30 11:00:00,7.25,7.25,7.23,7.23,84790.0,7.0166,7.0166,6.9973,6.9973,84790.0
2017-06-30 11:30:00,7.19,7.24,7.19,7.24,96790.0,6.9586,7.007,6.9586,7.007,96790.0
2017-06-30 12:00:00,7.25,7.26,7.25,7.25,43580.0,7.0166,7.0263,7.0166,7.0166,43580.0
2017-06-30 12:30:00,7.26,7.26,7.23,7.23,8130.0,7.0263,7.0263,6.9973,6.9973,8130.0
2017-06-30 13:00:00,7.25,7.25,7.24,7.24,2950.0,7.0166,7.0166,7.007,7.007,2950.0
2017-06-30 13:30:00,7.25,7.27,7.25,7.26,38930.0,7.0166,7.036,7.0166,7.0263,38930.0
2017-06-30 14:00:00,7.25,7.29,7.25,7.28,103240.0,7.0166,7.0554,7.0166,7.0457,103240.0
2017-06-30 14:30:00,7.28,7.3,7.28,7.3,121050.0,7.0457,7.065,7.0457,7.065,121050.0
2017-06-30 15:00:00,7.3,7.3,7.26,7.27,82450.0,7.065,7.065,7.0263,7.036,82450.0
2017-06-30 15:30:00,7.25,7.27,7.2,7.2,379250.0,7.0166,7.036,6.9682,6.9682,379250.0
2017-07-03 09:30:00,7.32,7.32,7.23,7.26,112000.0,7.0844,7.0844,6.9973,7.0263,112000.0
2017-07-03 10:00:00,7.27,7.27,7.18,7.19,166760.0,7.036,7.036,6.9489,6.9586,166760.0
2017-07-03 10:30:00,7.19,7.2,7.13,7.13,96170.0,6.9586,6.9682,6.9005,6.9005,96170.0
2017-07-03 11:00:00,7.14,7.14,7.06,7.12,238130.0,6.9102,6.9102,6.8328,6.8908,238130.0
2017-07-03 11:30:00,7.13,7.14,7.1,7.14,112280.0,6.9005,6.9102,6.8715,6.9102,112280.0
2017-07-03 12:00:00,7.11,7.12,7.05,7.08,136590.0,6.8811,6.8908,6.8231,6.8521,136590.0
2017-07-03 12:30:00,7.07,7.07,7.01,7.03,388450.0,6.8424,6.8424,6.7844,6.8037,388450.0
2017-07-05 09:30:00,7.08,7.18,7.08,7.12,290080.0,6.8521,6.9489,6.8521,6.8908,290080.0
2017-07-05 10:00:00,7.1,7.1,7.04,7.06,146970.0,6.8715,6.8715,6.8134,6.8328,146970.0
2017-07-05 10:30:00,7.07,7.18,7.07,7.15,163380.0,6.8424,6.9489,6.8424,6.9199,163380.0
2017-07-05 11:00:00,7.16,7.2,7.15,7.2,121190.0,6.9295,6.9682,6.9199,6.9682,121190.0
2017-07-05 11:30:00,7.19,7.2,7.18,7.2,77590.0,6.9586,6.9682,6.9489,6.9682,77590.0
2017-07-05 12:00:00,7.21,7.22,7.2,7.22,55460.0,6.9779,6.9876,6.9682,6.9876,55460.0
2017-07-05 12:30:00,7.21,7.22,7.21,7.21,63030.0,6.9779,6.9876,6.9779,6.9779,63030.0
2017-07-05 13:00:00,7.22,7.25,7.22,7.25,73880.0,6.9876,7.0166,6.9876,7.0166,73880.0
2017-07-05 13:30:00,7.24,7.24,7.22,7.22,18770.0,7.007,7.007,6.9876,6.9876,18770.0
2017-07-05 14:00:00,7.22,7.25,7.19,7.25,67730.0,6.9876,7.0166,6.9586,7.0166,67730.0
2017-07-05 14:30:00,7.25,7.28,7.23,7.23,70660.0,7.0166,7.0457,6.9973,6.9973,70660.0
2017-07-05 15:00:00,7.23,7.23,7.22,7.22,59860.0,6.9973,6.9973,6.9876,6.9876,59860.0
2017-07-05 15:30:00,7.22,7.25,7.22,7.24,177870.0,6.9876,7.0166,6.9876,7.007,177870.0
2017-07-06 09:30:00,7.07,7.1,7.01,7.04,356300.0,6.8424,6.8715,6.7844,6.8134,356300.0
2017-07-06 10:00:00,7.06,7.07,7.0,7.01,441200.0,6.8328,6.8424,6.7747,6.7844,441200.0
2017-07-06 10:30:00,7.0,7.05,7.0,7.04,159650.0,6.7747,6.8231,6.7747,6.8134,159650.0
2017-07-06 11:00:00,7.04,7.08,7.03,7.06,67230.0,6.8134,6.8521,6.8037,6.8328,67230.0
2017-07-06 11:30:00,7.1,7.14,7.1,7.1,53490.0,6.8715,6.9102,6.8715,6.8715,53490.0
2017-07-06 12:00:00,7.11,7.12,7.08,7.08,65000.0,6.8811,6.8908,6.8521,6.8521,65000.0
2017-07-06 12:30:00,7.11,7.14,7.11,7.13,23960.0,6.8811,6.9102,6.8811,6.9005,23960.0
2017-07-06 13:00:00,7.13,7.15,7.13,7.15,31000.0,6.9005,6.9199,6.9005,6.9199,31000.0
2017-07-06 13:30:00,7.13,7.13,7.1,7.1,57500.0,6.9005,6.9005,6.8715,6.8715,57500.0
2017-07-06 14:00:00,7.1,7.1,7.07,7.1,98970.0,6.8715,6.8715,6.8424,6.8715,98970.0
2017-07-06 14:30:00,7.09,7.09,7.05,7.08,98200.0,6.8618,6.8618,6.8231,6.8521,98200.0
2017-07-06 15:00:00,7.07,7.08,7.05,7.05,44500.0,6.8424,6.8521,6.8231,6.8231,44500.0
2017-07-06 15:30:00,7.04,7.06,7.02,7.04,220230.0,6.8134,6.8328,6.794,6.8134,220230.0
2017-07-07 09:30:00,7.12,7.24,7.12,7.24,120310.0,6.8908,7.007,6.8908,7.007,120310.0
2017-07-07 10:00:00,7.23,7.23,7.2,7.22,31160.0,6.9973,6.9973,6.9682,6.9876,31160.0
2017-07-07 10:30:00,7.23,7.24,7.21,7.21,51940.0,6.9973,7.007,6.9779,6.9779,51940.0
2017-07-07 11:00:00,7.21,7.25,7.2,7.25,81600.0,6.9779,7.0166,6.9682,7.0166,81600.0
2017-07-07 11:30:00,7.28,7.28,7.27,7.27,22810.0,7.0457,7.0457,7.036,7.036,22810.0
2017-07-07 12:00:00,7.27,7.29,7.26,7.27,42850.0,7.036,7.0554,7.0263,7.036,42850.0
2017-07-07 12:30:00,7.28,7.29,7.28,7.28,20470.0,7.0457,7.0554,7.0457,7.0457,20470.0
2017-07-07 13:00:00,7.29,7.33,7.29,7.33,298390.0,7.0554,7.0941,7.0554,7.0941,298390.0
2017-07-07 13:30:00,7.33,7.35,7.33,7.33,60580.0,7.0941,7.1134,7.0941,7.0941,60580.0
2017-07-07 14:00:00,7.33,7.33,7.28,7.28,119940.0,7.0941,7.0941,7.0457,7.0457,119940.0
2017-07-07 14:30:00,7.28,7.3,7.28,7.3,31650.0,7.0457,7.065,7.0457,7.065,31650.0
2017-07-07 15:00:00,7.3,7.3,7.26,7.27,50420.0,7.065,7.065,7.0263,7.036,50420.0
2017-07-07 15:30:00,7.28,7.3,7.27,7.28,120620.0,7.0457,7.065,7.036,7.0457,120620.0
2017-07-10 09:30:00,7.28,7.36,7.25,7.26,139910.0,7.0457,7.1231,7.0166,7.0263,139910.0
2017-07-10 10:00:00,7.3,7.36,7.3,7.35,97890.0,7.065,7.1231,7.065,7.1134,97890.0
2017-07-10 10:30:00,7.35,7.41,7.35,7.41,100930.0,7.1134,7.1715,7.1134,7.1715,100930.0
2017-07-10 11:00:00,7.41,7.41,7.4,7.41,71720.0,7.1715,7.1715,7.1618,7.1715,71720.0
2017-07-10 11:30:00,7.39,7.4,7.38,7.39,47020.0,7.1521,7.1618,7.1425,7.1521,47020.0
2017-07-10 12:00:00,7.4,7.41,7.39,7.41,29170.0,7.1618,7.1715,7.1521,7.1715,29170.0
2017-07-10 12:30:00,7.42,7.42,7.4,7.41,66710.0,7.1812,7.1812,7.1618,7.1715,66710.0
2017-07-10 13:00:00,7.41,7.43,7.41,7.41,100100.0,7.1715,7.1908,7.1715,7.1715,100100.0
2017-07-10 13:30:00,7.41,7.45,7.41,7.44,62670.0,7.1715,7.2102,7.1715,7.2005,62670.0
2017-07-10 14:00:00,7.45,7.45,7.44,7.44,30440.0,7.2102,7.2102,7.2005,7.2005,30440.0
2017-07-10 14:30:00,7.45,7.45,7.45,7.45,11880.0,7.2102,7.2102,7.2102,7.2102,11880.0
2017-07-10 15:00:00,7.45,7.46,7.43,7.45,228810.0,7.2102,7.2199,7.1908,7.2102,228810.0
2017-07-10 15:30:00,7.45,7.49,7.43,7.43,365500.0,7.2102,7.2489,7.1908,7.1908,365500.0
2017-07-11 09:30:00,7.44,7.44,7.36,7.44,122080.0,7.2005,7.2005,7.1231,7.2005,122080.0
2017-07-11 10:00:00,7.43,7.5,7.43,7.5,48810.0,7.1908,7.2586,7.1908,7.2586,48810.0
2017-07-11 10:30:00,7.5,7.5,7.46,7.48,107410.0,7.2586,7.2586,7.2199,7.2392,107410.0
2017-07-11 11:00:00,7.47,7.48,7.34,7.38,111650.0,7.2296,7.2392,7.1037,7.1425,111650.0
2017-07-11 11:30:00,7.39,7.43,7.39,7.43,38920.0,7.1521,7.1908,7.1521,7.1908,38920.0
2017-07-11 12:00:00,7.43,7.43,7.38,7.39,88030.0,7.1908,7.1908,7.1425,7.1521,88030.0
2017-07-11 12:30:00,7.4,7.43,7.4,7.43,14850.0,7.1618,7.1908,7.1618,7.1908,14850.0
2017-07-11 13:00:00,7.42,7.43,7.42,7.43,14500.0,7.1812,7.1908,7.1812,7.1908,14500.0
2017-07-11 13:30:00,7.42,7.48,7.42,7.48,184840.0,7.1812,7.2392,7.1812,7.2392,184840.0
2017-07-11 14:00:00,7.49,7.5,7.49,7.49,25860.0,7.2489,7.2586,7.2489,7.2489,25860.0
2017-07-11 14:30:00,7.49,7.49,7.47,7.48,14820.0,7.2489,7.2489,7.2296,7.2392,14820.0
2017-07-11 15:00:00,7.48,7.5,7.48,7.49,5280.0,7.2392,7.2586,7.2392,7.2489,5280.0
2017-07-11 15:30:00,7.51,7.52,7.48,7.5,81040.0,7.2683,7.2779,7.2392,7.2586,81040.0
2017-07-12 09:30:00,7.68,7.68,7.63,7.65,241050.0,7.4328,7.4328,7.3844,7.4038,241050.0
2017-07-12 10:00:00,7.68,7.69,7.65,7.68,410330.0,7.4328,7.4425,7.4038,7.4328,410330.0
2017-07-12 10:30:00,7.67,7.67,7.64,7.65,81280.0,7.4231,7.4231,7.3941,7.4038,81280.0
2017-07-12 11:00:00,7.67,7.71,7.67,7.7,151740.0,7.4231,7.4618,7.4231,7.4522,151740.0
2017-07-12 11:30:00,7.7,7.71,7.69,7.71,44700.0,7.4522,7.4618,7.4425,7.4618,44700.0
2017-07-12 12:00:00,7.7,7.72,7.68,7.71,70720.0,7.4522,7.4715,7.4328,7.4618,70720.0
2017-07-12 12:30:00,7.7,7.71,7.69,7.69,42580.0,7.4522,7.4618,7.4425,7.4425,42580.0
2017-07-12 13:00:00,7.7,7.72,7.7,7.7,188000.0,7.4522,7.4715,7.4522,7.4522,188000.0
2017-07-12 13:30:00,7.71,7.74,7.71,7.74,22630.0,7.4618,7.4909,7.4618,7.4909,22630.0
2017-07-12 14:00:00,7.74,7.76,7.73,7.76,43010.0,7.4909,7.5102,7.4812,7.5102,43010.0
2017-07-12 14:30:00,7.76,7.76,7.76,7.76,67160.0,7.5102,7.5102,7.5102,7.5102,67160.0
2017-07-12 15:00:00,7.77,7.79,7.76,7.76,104840.0,7.5199,7.5393,7.5102,7.5102,104840.0
2017-07-12 15:30:00,7.77,7.79,7.76,7.77,192010.0,7.5199,7.5393,7.5102,7.5199,192010.0
2017-07-13 09:30:00,7.76,7.9,7.76,7.88,482730.0,7.5102,7.6457,7.5102,7.6264,482730.0
2017-07-13 10:00:00,7.9,7.9,7.8,7.8,287900.0,7.6457,7.6457,7.5489,7.5489,287900.0
2017-07-13 10:30:00,7.81,7.82,7.78,7.82,108290.0,7.5586,7.5683,7.5296,7.5683,108290.0
2017-07-13 11:00:00,7.82,7.85,7.82,7.82,36940.0,7.5683,7.5973,7.5683,7.5683,36940.0
2017-07-13 11:30:00,7.83,7.87,7.82,7.87,68740.0,7.578,7.6167,7.5683,7.6167,68740.0
2017-07-13 12:00:00,7.87,7.9,7.86,7.89,68500.0,7.6167,7.6457,7.607,7.636,68500.0
2017-07-13 12:30:00,7.89,7.9,7.89,7.9,114950.0,7.636,7.6457,7.636,7.6457,114950.0
2017-07-13 13:00:00,7.89,7.89,7.86,7.88,66930.0,7.636,7.636,7.607,7.6264,66930.0
2017-07-13 13:30:00,7.88,7.88,7.8,7.83,201820.0,7.6264,7.6264,7.5489,7.578,201820.0
2017-07-13 14:00:00,7.81,7.84,7.78,7.83,93280.0,7.5586,7.5876,7.5296,7.578,93280.0
2017-07-13 14:30:00,7.82,7.84,7.82,7.83,44000.0,7.5683,7.5876,7.5683,7.578,44000.0
2017-07-13 15:00:00,7.83,7.83,7.81,7.82,282020.0,7.578,7.578,7.5586,7.5683,282020.0
2017-07-13 15:30:00,7.82,7.84,7.82,7.82,127610.0,7.5683,7.5876,7.5683,7.5683,127610.0
2017-07-14 09:30:00,7.92,7.93,7.89,7.89,96980.0,7.6651,7.6748,7.636,7.636,96980.0
2017-07-14 10:00:00,7.9,7.93,7.89,7.91,113660.0,7.6457,7.6748,7.636,7.6554,113660.0
2017-07-14 10:30:00,7.91,7.92,7.89,7.91,66540.0,7.6554,7.6651,7.636,7.6554,66540.0
2017-07-14 11:00:00,7.91,7.94,7.9,7.94,96100.0,7.6554,7.6844,7.6457,7.6844,96100.0
2017-07-14 11:30:00,7.93,7.93,7.92,7.93,28360.0,7.6748,7.6748,7.6651,7.6748,28360.0
2017-07-14 12:00:00,7.93,7.95,7.93,7.95,108750.0,7.6748,7.6941,7.6748,7.6941,108750.0
2017-07-14 12:30:00,7.95,7.99,7.95,7.99,166570.0,7.6941,7.7328,7.6941,7.7328,166570.0
2017-07-14 13:00:00,7.98,8.0,7.98,8.0,59280.0,7.7231,7.7425,7.7231,7.7425,59280.0
2017-07-14 13:30:00,8.0,8.01,7.98,8.01,145240.0,7.7425,7.7522,7.7231,7.7522,145240.0
2017-07-14 14:00:00,8.01,8.03,8.01,8.02,117540.0,7.7522,7.7715,7.7522,7.7619,117540.0
2017-07-14 14:30:00,8.03,8.03,8.0,8.0,56390.0,7.7715,7.7715,7.7425,7.7425,56390.0
2017-07-14 15:00:00,8.01,8.03,8.01,8.03,55370.0,7.7522,7.7715,7.7522,7.7715,55370.0
2017-07-14 15:30:00,8.03,8.05,8.02,8.02,166120.0,7.7715,7.7909,7.7619,7.7619,166120.0
2017-07-17 09:30:00,8.06,8.08,8.01,8.08,298050.0,7.8006,7.8199,7.7522,7.8199,298050.0
2017-07-17 10:00:00,8.07,8.09,8.06,8.06,303040.0,7.8102,7.8296,7.8006,7.8006,303040.0
2017-07-17 10:30:00,8.05,8.06,8.01,8.02,56120.0,7.7909,7.8006,7.7522,7.7619,56120.0
2017-07-17 11:00:00,8.01,8.02,7.99,8.01,33650.0,7.7522,7.7619,7.7328,7.7522,33650.0
2017-07-17 11:30:00,8.02,8.02,7.98,8.0,110400.0,7.7619,7.7619,7.7231,7.7425,110400.0
2017-07-17 12:00:00,8.0,8.04,8.0,8.02,47500.0,7.7425,7.7812,7.7425,7.7619,47500.0
2017-07-17 12:30:00,8.02,8.05,8.02,8.05,31510.0,7.7619,7.7909,7.7619,7.7909,31510.0
2017-07-17 13:00:00,8.05,8.05,8.03,8.03,175950.0,7.7909,7.7909,7.7715,7.7715,175950.0
2017-07-17 13:30:00,8.04,8.04,8.01,8.01,60010.0,7.7812,7.7812,7.7522,7.7522,60010.0
2017-07-17 14:00:00,8.01,8.02,7.99,7.99,87630.0,7.7522,7.7619,7.7328,7.7328,87630.0
2017-07-17 14:30:00,7.99,8.0,7.99,8.0,51010.0,7.7328,7.7425,7.7328,7.7425,51010.0
2017-07-17 15:00:00,8.01,8.02,8.0,8.01,90520.0,7.7522,7.7619,7.7425,7.7522,90520.0
2017-07-17 15:30:00,8.03,8.05,8.02,8.04,144040.0,7.7715,7.7909,7.7619,7.7812,144040.0
2017-07-18 09:30:00,8.02,8.02,7.92,8.01,172070.0,7.7619,7.7619,7.6651,7.7522,172070.0
2017-07-18 10:00:00,8.0,8.04,8.0,8.02,71270.0,7.7425,7.7812,7.7425,7.7619,71270.0
2017-07-18 10:30:00,8.02,8.04,7.98,8.04,128660.0,7.7619,7.7812,7.7231,7.7812,128660.0
2017-07-18 11:00:00,8.04,8.04,8.02,8.04,44740.0,7.7812,7.7812,7.7619,7.7812,44740.0
2017-07-18 11:30:00,8.04,8.06,8.04,8.04,78770.0,7.7812,7.8006,7.7812,7.7812,78770.0
2017-07-18 12:00:00,8.05,8.05,8.04,8.04,59770.0,7.7909,7.7909,7.7812,7.7812,59770.0
2017-07-18 12:30:00,8.05,8.06,8.05,8.05,15480.0,7.7909,7.8006,7.7909,7.7909,15480.0
2017-07-18 13:00:00,8.05,8.07,8.04,8.06,48210.0,7.7909,7.8102,7.7812,7.8006,48210.0
2017-07-18 13:30:00,8.06,8.1,8.06,8.1,21020.0,7.8006,7.8393,7.8006,7.8393,21020.0
2017-07-18 14:00:00,8.09,8.09,8.08,8.09,67330.0,7.8296,7.8296,7.8199,7.8296,67330.0
2017-07-18 14:30:00,8.1,8.11,8.1,8.11,31360.0,7.8393,7.849,7.8393,7.849,31360.0
2017-07-18 15:00:00,8.1,8.12,8.1,8.12,29000.0,7.8393,7.8586,7.8393,7.8586,29000.0
2017-07-18 15:30:00,8.11,8.14,8.1,8.14,208150.0,7.849,7.878,7.8393,7.878,208150.0
2017-07-19 09:30:00,8.17,8.21,8.15,8.2,238950.0,7.907,7.9457,7.8877,7.9361,238950.0
2017-07-19 10:00:00,8.19,8.2,8.16,8.2,30240.0,7.9264,7.9361,7.8973,7.9361,30240.0
2017-07-19 10:30:00,8.2,8.2,8.18,8.2,39700.0,7.9361,7.9361,7.9167,7.9361,39700.0
2017-07-19 11:00:00,8.21,8.22,8.19,8.19,56860.0,7.9457,7.9554,7.9264,7.9264,56860.0
2017-07-19 11:30:00,8.22,8.24,8.22,8.23,20500.0,7.9554,7.9748,7.9554,7.9651,20500.0
2017-07-19 12:00:00,8.24,8.26,8.24,8.25,75300.0,7.9748,7.9941,7.9748,7.9845,75300.0
2017-07-19 12:30:00,8.25,8.25,8.24,8.25,25410.0,7.9845,7.9845,7.9748,7.9845,25410.0
2017-07-19 13:00:00,8.26,8.28,8.26,8.27,58750.0,7.9941,8.0135,7.9941,8.0038,58750.0
2017-07-19 13:30:00,8.28,8.28,8.26,8.27,61800.0,8.0135,8.0135,7.9941,8.0038,61800.0
2017-07-19 14:00:00,8.26,8.28,8.26,8.27,37470.0,7.9941,8.0135,7.9941,8.0038,37470.0
2017-07-19 14:30:00,8.28,8.28,8.26,8.26,29630.0,8.0135,8.0135,7.9941,7.9941,29630.0
2017-07-19 15:00:00,8.25,8.27,8.24,8.27,48380.0,7.9845,8.0038,7.9748,8.0038,48380.0
2017-07-19 15:30:00,8.27,8.27,8.23,8.25,267110.0,8.0038,8.0038,7.9651,7.9845,267110.0
2017-07-20 09:30:00,8.34,8.34,8.22,8.27,187210.0,8.0716,8.0716,7.9554,8.0038,187210.0
2017-07-20 10:00:00,8.26,8.28,8.2,8.22,216000.0,7.9941,8.0135,7.9361,7.9554,216000.0
2017-07-20 10:30:00,8.25,8.25,8.2,8.22,34030.0,7.9845,7.9845,7.9361,7.9554,34030.0
2017-07-20 11:00:00,8.25,8.28,8.25,8.26,73080.0,7.9845,8.0135,7.9845,7.9941,73080.0
2017-07-20 11:30:00,8.24,8.28,8.24,8.28,39900.0,7.9748,8.0135,7.9748,8.0135,39900.0
2017-07-20 12:00:00,8.28,8.31,8.28,8.31,183570.0,8.0135,8.0425,8.0135,8.0425,183570.0
2017-07-20 12:30:00,8.3,8.31,8.3,8.3,8580.0,8.0328,8.0425,8.0328,8.0328,8580.0
2017-07-20 13:00:00,8.26,8.29,8.26,8.29,159470.0,7.9941,8.0232,7.9941,8.0232,159470.0
2017-07-20 13:30:00,8.29,8.3,8.28,8.29,44430.0,8.0232,8.0328,8.0135,8.0232,44430.0
2017-07-20 14:00:00,8.29,8.29,8.27,8.27,11000.0,8.0232,8.0232,8.0038,8.0038,11000.0
2017-07-20 14:30:00,8.27,8.28,8.24,8.28,12840.0,8.0038,8.0135,7.9748,8.0135,12840.0
2017-07-20 15:00:00,8.28,8.31,8.28,8.3,65000.0,8.0135,8.0425,8.0135,8.0328,65000.0
2017-07-20 15:30:00,8.31,8.32,8.3,8.31,257480.0,8.0425,8.0522,8.0328,8.0425,257480.0
2017-07-21 09:30:00,8.21,8.26,8.17,8.22,480380.0,7.9457,7.9941,7.907,7.9554,480380.0
2017-07-21 10:00:00,8.22,8.25,8.21,8.24,143960.0,7.9554,7.9845,7.9457,7.9748,143960.0
2017-07-21 10:30:00,8.24,8.26,8.22,8.22,54700.0,7.9748,7.9941,7.9554,7.9554,54700.0
2017-07-21 11:00:00,8.22,8.24,8.2,8.24,82130.0,7.9554,7.9748,7.9361,7.9748,82130.0
2017-07-21 11:30:00,8.24,8.24,8.24,8.24,17000.0,7.9748,7.9748,7.9748,7.9748,17000.0
2017-07-21 12:00:00,8.25,8.26,8.25,8.26,6830.0,7.9845,7.9941,7.9845,7.9941,6830.0
2017-07-21 12:30:00,8.26,8.27,8.25,8.26,98520.0,7.9941,8.0038,7.9845,7.9941,98520.0
2017-07-21 13:00:00,8.27,8.28,8.26,8.26,66340.0,8.0038,8.0135,7.9941,7.9941,66340.0
2017-07-21 13:30:00,8.25,8.25,8.24,8.25,16000.0,7.9845,7.9845,7.9748,7.9845,16000.0
2017-07-21 14:00:00,8.25,8.25,8.23,8.25,34000.0,7.9845,7.9845,7.9651,7.9845,34000.0
2017-07-21 14:30:00,8.25,8.26,8.25,8.25,8000.0,7.9845,7.9941,7.9845,7.9845,8000.0
2017-07-21 15:00:00,8.26,8.26,8.24,8.24,19000.0,7.9941,7.9941,7.9748,7.9748,19000.0
2017-07-21 15:30:00,8.25,8.27,8.24,8.27,142690.0,7.9845,8.0038,7.9748,8.0038,142690.0
2017-07-24 09:30:00,8.27,8.28,8.24,8.28,144550.0,8.0038,8.0135,7.9748,8.0135,144550.0
2017-07-24 10:00:00,8.28,8.29,8.25,8.25,33380.0,8.0135,8.0232,7.9845,7.9845,33380.0
2017-07-24 10:30:00,8.25,8.26,8.25,8.25,78550.0,7.9845,7.9941,7.9845,7.9845,78550.0
2017-07-24 11:00:00,8.25,8.25,8.22,8.23,73020.0,7.9845,7.9845,7.9554,7.9651,73020.0
2017-07-24 11:30:00,8.23,8.25,8.23,8.24,20500.0,7.9651,7.9845,7.9651,7.9748,20500.0
2017-07-24 12:00:00,8.24,8.27,8.24,8.27,14710.0,7.9748,8.0038,7.9748,8.0038,14710.0
2017-07-24 12:30:00,8.27,8.28,8.27,8.28,93490.0,8.0038,8.0135,8.0038,8.0135,93490.0
2017-07-24 13:00:00,8.28,8.28,8.28,8.28,50610.0,8.0135,8.0135,8.0135,8.0135,50610.0
2017-07-24 13:30:00,8.28,8.28,8.28,8.28,26000.0,8.0135,8.0135,8.0135,8.0135,26000.0
2017-07-24 14:00:00,8.29,8.3,8.29,8.29,84360.0,8.0232,8.0328,8.0232,8.0232,84360.0
2017-07-24 14:30:00,8.3,8.31,8.3,8.3,33100.0,8.0328,8.0425,8.0328,8.0328,33100.0
2017-07-24 15:00:00,8.3,8.34,8.3,8.34,78710.0,8.0328,8.0716,8.0328,8.0716,78710.0
2017-07-24 15:30:00,8.34,8.36,8.32,8.33,116530.0,8.0716,8.0909,8.0522,8.0619,116530.0
2017-07-25 09:30:00,8.29,8.29,8.18,8.28,199100.0,8.0232,8.0232,7.9167,8.0135,199100.0
2017-07-25 10:00:00,8.28,8.29,8.27,8.28,44880.0,8.0135,8.0232,8.0038,8.0135,44880.0
2017-07-25 10:30:00,8.28,8.29,8.25,8.25,186910.0,8.0135,8.0232,7.9845,7.9845,186910.0
2017-07-25 11:00:00,8.26,8.3,8.26,8.3,55690.0,7.9941,8.0328,7.9941,8.0328,55690.0
2017-07-25 11:30:00,8.28,8.33,8.28,8.32,25190.0,8.0135,8.0619,8.0135,8.0522,25190.0
2017-07-25 12:00:00,8.31,8.31,8.29,8.29,20500.0,8.0425,8.0425,8.0232,8.0232,20500.0
2017-07-25 12:30:00,8.3,8.32,8.3,8.31,24250.0,8.0328,8.0522,8.0328,8.0425,24250.0
2017-07-25 13:00:00,8.32,8.32,8.31,8.31,28000.0,8.0522,8.0522,8.0425,8.0425,28000.0
2017-07-25 13:30:00,8.31,8.33,8.31,8.33,28490.0,8.0425,8.0619,8.0425,8.0619,28490.0
2017-07-25 14:00:00,8.32,8.32,8.31,8.32,13160.0,8.0522,8.0522,8.0425,8.0522,13160.0
2017-07-25 14:30:00,8.31,8.31,8.3,8.3,17010.0,8.0425,8.0425,8.0328,8.0328,17010.0
2017-07-25 15:00:00,8.31,8.31,8.27,8.29,109080.0,8.0425,8.0425,8.0038,8.0232,109080.0
2017-07-25 15:30:00,8.29,8.29,8.27,8.29,94500.0,8.0232,8.0232,8.0038,8.0232,94500.0
2017-07-26 09:30:00,8.4,8.46,8.38,8.38,111630.0,8.1296,8.1877,8.1103,8.1103,111630.0
2017-07-26 10:00:00,8.41,8.41,8.39,8.4,80550.0,8.1393,8.1393,8.1199,8.1296,80550.0
2017-07-26 10:30:00,8.37,8.39,8.34,8.34,77160.0,8.1006,8.1199,8.0716,8.0716,77160.0
2017-07-26 11:00:00,8.34,8.36,8.34,8.35,91220.0,8.0716,8.0909,8.0716,8.0812,91220.0
2017-07-26 11:30:00,8.32,8.32,8.31,8.32,29530.0,8.0522,8.0522,8.0425,8.0522,29530.0
2017-07-26 12:00:00,8.32,8.33,8.32,8.33,24030.0,8.0522,8.0619,8.0522,8.0619,24030.0
2017-07-26 12:30:00,8.32,8.34,8.32,8.34,5700.0,8.0522,8.0716,8.0522,8.0716,5700.0
2017-07-26 13:00:00,8.32,8.33,8.31,8.33,9000.0,8.0522,8.0619,8.0425,8.0619,9000.0
2017-07-26 13:30:00,8.33,8.35,8.33,8.35,3800.0,8.0619,8.0812,8.0619,8.0812,3800.0
2017-07-26 14:00:00,8.32,8.35,8.31,8.35,32390.0,8.0522,8.0812,8.0425,8.0812,32390.0
2017-07-26 14:30:00,8.35,8.36,8.34,8.36,248010.0,8.0812,8.0909,8.0716,8.0909,248010.0
2017-07-26 15:00:00,8.36,8.38,8.36,8.38,87080.0,8.0909,8.1103,8.0909,8.1103,87080.0
2017-07-26 15:30:00,8.37,8.38,8.34,8.38,87370.0,8.1006,8.1103,8.0716,8.1103,87370.0
2017-07-27 09:30:00,8.54,8.58,8.52,8.53,292580.0,8.2651,8.3038,8.2458,8.2554,292580.0
2017-07-27 10:00:00,8.55,8.57,8.54,8.57,162690.0,8.2748,8.2942,8.2651,8.2942,162690.0
2017-07-27 10:30:00,8.57,8.59,8.56,8.56,53130.0,8.2942,8.3135,8.2845,8.2845,53130.0
2017-07-27 11:00:00,8.55,8.56,8.54,8.55,286320.0,8.2748,8.2845,8.2651,8.2748,286320.0
2017-07-27 11:30:00,8.56,8.57,8.55,8.55,39720.0,8.2845,8.2942,8.2748,8.2748,39720.0
2017-07-27 12:00:00,8.55,8.55,8.5,8.5,64270.0,8.2748,8.2748,8.2264,8.2264,64270.0
2017-07-27 12:30:00,8.45,8.46,8.24,8.28,407190.0,8.178,8.1877,7.9748,8.0135,407190.0
2017-07-27 13:00:00,8.28,8.31,8.05,8.11,535800.0,8.0135,8.0425,7.7909,7.849,535800.0
2017-07-27 13:30:00,8.09,8.2,7.96,8.14,670260.0,7.8296,7.9361,7.7038,7.878,670260.0
2017-07-27 14:00:00,8.16,8.24,8.14,8.18,188590.0,7.8973,7.9748,7.878,7.9167,188590.0
2017-07-27 14:30:00,8.2,8.2,8.13,8.2,130730.0,7.9361,7.9361,7.8683,7.9361,130730.0
2017-07-27 15:00:00,8.21,8.21,8.17,8.2,203760.0,7.9457,7.9457,7.907,7.9361,203760.0
2017-07-27 15:30:00,8.2,8.29,8.19,8.29,256620.0,7.9361,8.0232,7.9264,8.0232,256620.0
2017-07-28 09:30:00,8.15,8.3,8.14,8.24,212500.0,7.8877,8.0328,7.878,7.9748,212500.0
2017-07-28 10:00:00,8.27,8.27,8.21,8.22,352530.0,8.0038,8.0038,7.9457,7.9554,352530.0
2017-07-28 10:30:00,8.23,8.23,8.19,8.2,22210.0,7.9651,7.9651,7.9264,7.9361,22210.0
2017-07-28 11:00:00,8.2,8.24,8.19,8.23,78100.0,7.9361,7.9748,7.9264,7.9651,78100.0
2017-07-28 11:30:00,8.23,8.25,8.22,8.25,25600.0,7.9651,7.9845,7.9554,7.9845,25600.0
2017-07-28 12:00:00,8.25,8.27,8.25,8.26,64060.0,7.9845,8.0038,7.9845,7.9941,64060.0
2017-07-28 12:30:00,8.27,8.29,8.27,8.29,34200.0,8.0038,8.0232,8.0038,8.0232,34200.0
2017-07-28 13:00:00,8.29,8.29,8.25,8.27,29780.0,8.0232,8.0232,7.9845,8.0038,29780.0
2017-07-28 13:30:00,8.26,8.27,8.26,8.27,7250.0,7.9941,8.0038,7.9941,8.0038,7250.0
2017-07-28 14:00:00,8.27,8.27,8.27,8.27,10920.0,8.0038,8.0038,8.0038,8.0038,10920.0
2017-07-28 14:30:00,8.25,8.27,8.25,8.27,105030.0,7.9845,8.0038,7.9845,8.0038,105030.0
2017-07-28 15:00:00,8.27,8.27,8.23,8.23,36610.0,8.0038,8.0038,7.9651,7.9651,36610.0
2017-07-28 15:30:00,8.24,8.26,8.24,8.25,85470.0,7.9748,7.9941,7.9748,7.9845,85470.0
2017-07-31 09:30:00,8.31,8.34,8.21,8.21,165600.0,8.0425,8.0716,7.9457,7.9457,165600.0
2017-07-31 10:00:00,8.21,8.23,8.18,8.18,194160.0,7.9457,7.9651,7.9167,7.9167,194160.0
2017-07-31 10:30:00,8.15,8.16,8.11,8.15,77410.0,7.8877,7.8973,7.849,7.8877,77410.0
2017-07-31 11:00:00,8.18,8.18,8.14,8.15,37740.0,7.9167,7.9167,7.878,7.8877,37740.0
2017-07-31 11:30:00,8.16,8.21,8.16,8.2,26300.0,7.8973,7.9457,7.8973,7.9361,26300.0
2017-07-31 12:00:00,8.2,8.2,8.14,8.18,26880.0,7.9361,7.9361,7.878,7.9167,26880.0
2017-07-31 12:30:00,8.18,8.2,8.17,8.18,13810.0,7.9167,7.9361,7.907,7.9167,13810.0
2017-07-31 13:00:00,8.16,8.18,8.16,8.16,17430.0,7.8973,7.9167,7.8973,7.8973,17430.0
2017-07-31 13:30:00,8.13,8.16,8.13,8.16,11420.0,7.8683,7.8973,7.8683,7.8973,11420.0
2017-07-31 14:00:00,8.15,8.17,8.11,8.16,9500.0,7.8877,7.907,7.849,7.8973,9500.0
2017-07-31 14:30:00,8.15,8.15,8.14,8.14,7180.0,7.8877,7.8877,7.878,7.878,7180.0
2017-07-31 15:00:00,8.15,8.18,8.15,8.17,19110.0,7.8877,7.9167,7.8877,7.907,19110.0
2017-07-31 15:30:00,8.17,8.17,8.13,8.16,57170.0,7.907,7.907,7.8683,7.8973,57170.0
2017-08-01 09:30:00,8.23,8.26,8.18,8.21,104190.0,7.9651,7.9941,7.9167,7.9457,104190.0
2017-08-01 10:00:00,8.22,8.24,8.18,8.19,132560.0,7.9554,7.9748,7.9167,7.9264,132560.0
2017-08-01 10:30:00,8.2,8.27,8.2,8.26,178940.0,7.9361,8.0038,7.9361,7.9941,178940.0
2017-08-01 11:00:00,8.25,8.25,8.22,8.22,30000.0,7.9845,7.9845,7.9554,7.9554,30000.0
2017-08-01 11:30:00,8.23,8.25,8.23,8.25,26000.0,7.9651,7.9845,7.9651,7.9845,26000.0
2017-08-01 12:00:00,8.24,8.25,8.22,8.23,62030.0,7.9748,7.9845,7.9554,7.9651,62030.0
2017-08-01 12:30:00,8.23,8.24,8.22,8.23,40920.0,7.9651,7.9748,7.9554,7.9651,40920.0
2017-08-01 13:00:00,8.25,8.25,8.24,8.25,61420.0,7.9845,7.9845,7.9748,7.9845,61420.0
2017-08-01 13:30:00,8.25,8.25,8.25,8.25,13000.0,7.9845,7.9845,7.9845,7.9845,13000.0
2017-08-01 14:00:00,8.25,8.25,8.24,8.24,27000.0,7.9845,7.9845,7.9748,7.9748,27000.0
2017-08-01 14:30:00,8.24,8.25,8.24,8.24,31360.0,7.9748,7.9845,7.9748,7.9748,31360.0
2017-08-01 15:00:00,8.24,8.24,8.23,8.23,22100.0,7.9748,7.9748,7.9651,7.9651,22100.0
2017-08-01 15:30:00,8.23,8.27,8.23,8.26,115960.0,7.9651,8.0038,7.9651,7.9941,115960.0
2017-08-02 09:30:00,8.48,8.5,8.37,8.37,305080.0,8.207,8.2264,8.1006,8.1006,305080.0
2017-08-02 10:00:00,8.38,8.4,8.24,8.26,167340.0,8.1103,8.1296,7.9748,7.9941,167340.0
2017-08-02 10:30:00,8.28,8.3,8.2,8.2,102810.0,8.0135,8.0328,7.9361,7.9361,102810.0
2017-08-02 11:00:00,8.22,8.25,8.18,8.25,118180.0,7.9554,7.9845,7.9167,7.9845,118180.0
2017-08-02 11:30:00,8.22,8.27,8.22,8.26,29400.0,7.9554,8.0038,7.9554,7.9941,29400.0
2017-08-02 12:00:00,8.25,8.26,8.24,8.24,29740.0,7.9845,7.9941,7.9748,7.9748,29740.0
2017-08-02 12:30:00,8.22,8.23,8.22,8.22,45900.0,7.9554,7.9651,7.9554,7.9554,45900.0
2017-08-02 13:00:00,8.2,8.23,8.2,8.23,25120.0,7.9361,7.9651,7.9361,7.9651,25120.0
2017-08-02 13:30:00,8.24,8.32,8.24,8.31,245760.0,7.9748,8.0522,7.9748,8.0425,245760.0
2017-08-02 14:00:00,8.31,8.33,8.29,8.33,14910.0,8.0425,8.0619,8.0232,8.0619,14910.0
2017-08-02 14:30:00,8.32,8.35,8.32,8.34,41360.0,8.0522,8.0812,8.0522,8.0716,41360.0
2017-08-02 15:00:00,8.36,8.38,8.31,8.31,12000.0,8.0909,8.1103,8.0425,8.0425,12000.0
2017-08-02 15:30:00,8.32,8.34,8.3,8.34,157280.0,8.0522,8.0716,8.0328,8.0716,157280.0
2017-08-03 09:30:00,8.35,8.35,8.23,8.23,254760.0,8.0812,8.0812,7.9651,7.9651,254760.0
2017-08-03 10:00:00,8.25,8.26,8.19,8.25,92780.0,7.9845,7.9941,7.9264,7.9845,92780.0
2017-08-03 10:30:00,8.25,8.28,8.24,8.28,35520.0,7.9845,8.0135,7.9748,8.0135,35520.0
2017-08-03 11:00:00,8.27,8.29,8.26,8.26,55290.0,8.0038,8.0232,7.9941,7.9941,55290.0
2017-08-03 11:30:00,8.26,8.26,8.25,8.25,39050.0,7.9941,7.9941,7.9845,7.9845,39050.0
2017-08-03 12:00:00,8.27,8.3,8.24,8.3,63980.0,8.0038,8.0328,7.9748,8.0328,63980.0
2017-08-03 12:30:00,8.3,8.3,8.28,8.28,37000.0,8.0328,8.0328,8.0135,8.0135,37000.0
2017-08-03 13:00:00,8.27,8.27,8.26,8.27,7620.0,8.0038,8.0038,7.9941,8.0038,7620.0
2017-08-03 13:30:00,8.25,8.28,8.25,8.28,7000.0,7.9845,8.0135,7.9845,8.0135,7000.0
2017-08-03 14:00:00,8.29,8.29,8.27,8.27,13650.0,8.0232,8.0232,8.0038,8.0038,13650.0
2017-08-03 14:30:00,8.29,8.29,8.29,8.29,2250.0,8.0232,8.0232,8.0232,8.0232,2250.0
2017-08-03 15:00:00,8.27,8.3,8.27,8.3,47610.0,8.0038,8.0328,8.0038,8.0328,47610.0
2017-08-03 15:30:00,8.29,8.29,8.23,8.25,85220.0,8.0232,8.0232,7.9651,7.9845,85220.0
2017-08-04 09:30:00,8.32,8.39,8.29,8.37,135700.0,8.0522,8.1199,8.0232,8.1006,135700.0
2017-08-04 10:00:00,8.31,8.36,8.27,8.36,22260.0,8.0425,8.0909,8.0038,8.0909,22260.0
2017-08-04 10:30:00,8.35,8.36,8.32,8.32,40120.0,8.0812,8.0909,8.0522,8.0522,40120.0
2017-08-04 11:00:00,8.33,8.36,8.33,8.35,3000.0,8.0619,8.0909,8.0619,8.0812,3000.0
2017-08-04 11:30:00,8.37,8.37,8.36,8.36,15350.0,8.1006,8.1006,8.0909,8.0909,15350.0
2017-08-04 12:00:00,8.35,8.35,8.32,8.32,26500.0,8.0812,8.0812,8.0522,8.0522,26500.0
2017-08-04 12:30:00,8.31,8.31,8.3,8.31,28830.0,8.0425,8.0425,8.0328,8.0425,28830.0
2017-08-04 13:00:00,8.31,8.31,8.29,8.3,39370.0,8.0425,8.0425,8.0232,8.0328,39370.0
2017-08-04 13:30:00,8.3,8.32,8.3,8.32,17320.0,8.0328,8.0522,8.0328,8.0522,17320.0
2017-08-04 14:00:00,8.31,8.32,8.29,8.29,22500.0,8.0425,8.0522,8.0232,8.0232,22500.0
2017-08-04 14:30:00,8.29,8.32,8.29,8.32,14000.0,8.0232,8.0522,8.0232,8.0522,14000.0
2017-08-04 15:00:00,8.3,8.31,8.3,8.31,45720.0,8.0328,8.0425,8.0328,8.0425,45720.0
2017-08-04 15:30:00,8.3,8.33,8.29,8.33,57510.0,8.0328,8.0619,8.0232,8.0619,57510.0
2017-08-07 09:30:00,8.36,8.38,8.36,8.37,107930.0,8.0909,8.1103,8.0909,8.1006,107930.0
2017-08-07 10:00:00,8.38,8.38,8.37,8.38,66010.0,8.1103,8.1103,8.1006,8.1103,66010.0
2017-08-07 10:30:00,8.4,8.41,8.38,8.41,55610.0,8.1296,8.1393,8.1103,8.1393,55610.0
2017-08-07 11:00:00,8.4,8.43,8.4,8.43,48730.0,8.1296,8.1587,8.1296,8.1587,48730.0
2017-08-07 11:30:00,8.43,8.44,8.43,8.43,40760.0,8.1587,8.1683,8.1587,8.1587,40760.0
2017-08-07 12:00:00,8.44,8.44,8.43,8.43,13900.0,8.1683,8.1683,8.1587,8.1587,13900.0
2017-08-07 12:30:00,8.42,8.43,8.42,8.43,34500.0,8.149,8.1587,8.149,8.1587,34500.0
2017-08-07 13:00:00,8.43,8.44,8.43,8.43,21230.0,8.1587,8.1683,8.1587,8.1587,21230.0
2017-08-07 13:30:00,8.43,8.43,8.41,8.41,7500.0,8.1587,8.1587,8.1393,8.1393,7500.0
2017-08-07 14:00:00,8.43,8.43,8.43,8.43,5000.0,8.1587,8.1587,8.1587,8.1587,5000.0
2017-08-07 14:30:00,8.44,8.44,8.43,8.43,63690.0,8.1683,8.1683,8.1587,8.1587,63690.0
2017-08-07 15:00:00,8.43,8.46,8.43,8.46,42500.0,8.1587,8.1877,8.1587,8.1877,42500.0
2017-08-07 15:30:00,8.45,8.47,8.44,8.46,124100.0,8.178,8.1974,8.1683,8.1877,124100.0
2017-08-08 09:30:00,8.44,8.44,8.41,8.41,26130.0,8.1683,8.1683,8.1393,8.1393,26130.0
2017-08-08 10:00:00,8.46,8.47,8.45,8.47,80790.0,8.1877,8.1974,8.178,8.1974,80790.0
2017-08-08 10:30:00,8.46,8.52,8.45,8.52,76490.0,8.1877,8.2458,8.178,8.2458,76490.0
2017-08-08 11:00:00,8.53,8.54,8.52,8.54,91250.0,8.2554,8.2651,8.2458,8.2651,91250.0
2017-08-08 11:30:00,8.55,8.61,8.55,8.61,114550.0,8.2748,8.3329,8.2748,8.3329,114550.0
2017-08-08 12:00:00,8.6,8.63,8.6,8.62,49700.0,8.3232,8.3522,8.3232,8.3425,49700.0
2017-08-08 12:30:00,8.6,8.6,8.59,8.59,15560.0,8.3232,8.3232,8.3135,8.3135,15560.0
2017-08-08 13:00:00,8.58,8.58,8.56,8.56,39800.0,8.3038,8.3038,8.2845,8.2845,39800.0
2017-08-08 13:30:00,8.54,8.56,8.53,8.56,25550.0,8.2651,8.2845,8.2554,8.2845,25550.0
2017-08-08 14:00:00,8.56,8.56,8.54,8.55,25690.0,8.2845,8.2845,8.2651,8.2748,25690.0
2017-08-08 14:30:00,8.54,8.54,8.52,8.52,10000.0,8.2651,8.2651,8.2458,8.2458,10000.0
2017-08-08 15:00:00,8.52,8.52,8.42,8.45,31680.0,8.2458,8.2458,8.149,8.178,31680.0
2017-08-08 15:30:00,8.44,8.44,8.37,8.42,227390.0,8.1683,8.1683,8.1006,8.149,227390.0
2017-08-09 09:30:00,8.28,8.36,8.25,8.35,138840.0,8.0135,8.0909,7.9845,8.0812,138840.0
2017-08-09 10:00:00,8.35,8.36,8.31,8.35,57900.0,8.0812,8.0909,8.0425,8.0812,57900.0
2017-08-09 10:30:00,8.37,8.4,8.37,8.39,83700.0,8.1006,8.1296,8.1006,8.1199,83700.0
2017-08-09 11:00:00,8.37,8.38,8.34,8.35,77050.0,8.1006,8.1103,8.0716,8.0812,77050.0
2017-08-09 11:30:00,8.35,8.41,8.35,8.41,32380.0,8.0812,8.1393,8.0812,8.1393,32380.0
2017-08-09 12:00:00,8.42,8.43,8.4,8.41,62940.0,8.149,8.1587,8.1296,8.1393,62940.0
2017-08-09 12:30:00,8.43,8.43,8.39,8.39,25000.0,8.1587,8.1587,8.1199,8.1199,25000.0
2017-08-09 13:00:00,8.39,8.39,8.38,8.38,12270.0,8.1199,8.1199,8.1103,8.1103,12270.0
2017-08-09 13:30:00,8.38,8.4,8.38,8.4,21000.0,8.1103,8.1296,8.1103,8.1296,21000.0
2017-08-09 14:00:00,8.36,8.37,8.36,8.36,10000.0,8.0909,8.1006,8.0909,8.0909,10000.0
2017-08-09 14:30:00,8.35,8.36,8.33,8.36,66070.0,8.0812,8.0909,8.0619,8.0909,66070.0
2017-08-09 15:00:00,8.36,8.4,8.35,8.39,69120.0,8.0909,8.1296,8.0812,8.1199,69120.0
2017-08-09 15:30:00,8.38,8.43,8.38,8.43,201890.0,8.1103,8.1587,8.1103,8.1587,201890.0
2017-08-10 09:30:00,8.32,8.32,8.21,8.23,198060.0,8.0522,8.0522,7.9457,7.9651,198060.0
2017-08-10 10:00:00,8.2,8.22,8.11,8.22,255180.0,7.9361,7.9554,7.849,7.9554,255180.0
2017-08-10 10:30:00,8.22,8.24,8.2,8.22,128740.0,7.9554,7.9748,7.9361,7.9554,128740.0
2017-08-10 11:00:00,8.2,8.21,8.14,8.14,157570.0,7.9361,7.9457,7.878,7.878,157570.0
2017-08-10 11:30:00,8.18,8.18,8.08,8.08,257910.0,7.9167,7.9167,7.8199,7.8199,257910.0
2017-08-10 12:00:00,8.09,8.13,8.07,8.07,207950.0,7.8296,7.8683,7.8102,7.8102,207950.0
2017-08-10 12:30:00,8.05,8.08,8.0,8.08,150060.0,7.7909,7.8199,7.7425,7.8199,150060.0
2017-08-10 13:00:00,8.07,8.13,8.07,8.12,319230.0,7.8102,7.8683,7.8102,7.8586,319230.0
2017-08-10 13:30:00,8.11,8.11,8.07,8.08,73320.0,7.849,7.849,7.8102,7.8199,73320.0
2017-08-10 14:00:00,8.08,8.13,8.08,8.12,30550.0,7.8199,7.8683,7.8199,7.8586,30550.0
2017-08-10 14:30:00,8.16,8.16,8.09,8.1,31530.0,7.8973,7.8973,7.8296,7.8393,31530.0
2017-08-10 15:00:00,8.09,8.09,7.99,8.01,293880.0,7.8296,7.8296,7.7328,7.7522,293880.0
2017-08-10 15:30:00,8.0,8.0,7.91,7.93,374220.0,7.7425,7.7425,7.6554,7.6748,374220.0
2017-08-11 09:30:00,7.95,8.02,7.94,8.02,268170.0,7.6941,7.7619,7.6844,7.7619,268170.0
2017-08-11 10:00:00,8.02,8.11,8.0,8.06,188290.0,7.7619,7.849,7.7425,7.8006,188290.0
2017-08-11 10:30:00,8.04,8.08,8.04,8.07,95780.0,7.7812,7.8199,7.7812,7.8102,95780.0
2017-08-11 11:00:00,8.06,8.06,8.02,8.02,156880.0,7.8006,7.8006,7.7619,7.7619,156880.0
2017-08-11 11:30:00,8.05,8.08,8.05,8.05,64750.0,7.7909,7.8199,7.7909,7.7909,64750.0
2017-08-11 12:00:00,8.06,8.11,8.06,8.09,83190.0,7.8006,7.849,7.8006,7.8296,83190.0
2017-08-11 12:30:00,8.09,8.11,8.08,8.1,52000.0,7.8296,7.849,7.8199,7.8393,52000.0
2017-08-11 13:00:00,8.1,8.13,8.09,8.11,63050.0,7.8393,7.8683,7.8296,7.849,63050.0
2017-08-11 13:30:00,8.11,8.12,8.1,8.12,37980.0,7.849,7.8586,7.8393,7.8586,37980.0
2017-08-11 14:00:00,8.13,8.16,8.11,8.15,45450.0,7.8683,7.8973,7.849,7.8877,45450.0
2017-08-11 14:30:00,8.15,8.15,8.06,8.06,46630.0,7.8877,7.8877,7.8006,7.8006,46630.0
2017-08-11 15:00:00,8.08,8.09,8.05,8.08,41900.0,7.8199,7.8296,7.7909,7.8199,41900.0
2017-08-11 15:30:00,8.07,8.12,8.07,8.09,183480.0,7.8102,7.8586,7.8102,7.8296,183480.0
2017-08-14 09:30:00,8.33,8.37,8.3,8.37,464310.0,8.0619,8.1006,8.0328,8.1006,464310.0
2017-08-14 10:00:00,8.38,8.41,8.38,8.4,293510.0,8.1103,8.1393,8.1103,8.1296,293510.0
2017-08-14 10:30:00,8.4,8.44,8.4,8.42,97060.0,8.1296,8.1683,8.1296,8.149,97060.0
2017-08-14 11:00:00,8.41,8.41,8.39,8.39,62440.0,8.1393,8.1393,8.1199,8.1199,62440.0
2017-08-14 11:30:00,8.43,8.43,8.41,8.42,51620.0,8.1587,8.1587,8.1393,8.149,51620.0
2017-08-14 12:00:00,8.43,8.44,8.42,8.42,85930.0,8.1587,8.1683,8.149,8.149,85930.0
2017-08-14 12:30:00,8.41,8.43,8.41,8.42,41200.0,8.1393,8.1587,8.1393,8.149,41200.0
2017-08-14 13:00:00,8.43,8.46,8.43,8.46,38650.0,8.1587,8.1877,8.1587,8.1877,38650.0
2017-08-14 13:30:00,8.46,8.46,8.44,8.44,65000.0,8.1877,8.1877,8.1683,8.1683,65000.0
2017-08-14 14:00:00,8.45,8.47,8.45,8.46,124350.0,8.178,8.1974,8.178,8.1877,124350.0
2017-08-14 14:30:00,8.46,8.46,8.44,8.44,28250.0,8.1877,8.1877,8.1683,8.1683,28250.0
2017-08-14 15:00:00,8.44,8.47,8.43,8.47,46190.0,8.1683,8.1974,8.1587,8.1974,46190.0
2017-08-14 15:30:00,8.47,8.5,8.46,8.46,146270.0,8.1974,8.2264,8.1877,8.1877,146270.0
2017-08-15 09:30:00,8.53,8.56,8.44,8.5,171200.0,8.2554,8.2845,8.1683,8.2264,171200.0
2017-08-15 10:00:00,8.51,8.51,8.44,8.48,74750.0,8.2361,8.2361,8.1683,8.207,74750.0
2017-08-15 10:30:00,8.46,8.51,8.44,8.5,61840.0,8.1877,8.2361,8.1683,8.2264,61840.0
2017-08-15 11:00:00,8.49,8.51,8.48,8.51,27050.0,8.2167,8.2361,8.207,8.2361,27050.0
2017-08-15 11:30:00,8.52,8.53,8.48,8.48,45400.0,8.2458,8.2554,8.207,8.207,45400.0
2017-08-15 12:00:00,8.48,8.51,8.47,8.51,26500.0,8.207,8.2361,8.1974,8.2361,26500.0
2017-08-15 12:30:00,8.52,8.54,8.52,8.53,44880.0,8.2458,8.2651,8.2458,8.2554,44880.0
2017-08-15 13:00:00,8.52,8.52,8.49,8.5,44780.0,8.2458,8.2458,8.2167,8.2264,44780.0
2017-08-15 13:30:00,8.5,8.5,8.5,8.5,24580.0,8.2264,8.2264,8.2264,8.2264,24580.0
2017-08-15 14:00:00,8.5,8.51,8.5,8.5,17000.0,8.2264,8.2361,8.2264,8.2264,17000.0
2017-08-15 14:30:00,8.52,8.52,8.5,8.5,79740.0,8.2458,8.2458,8.2264,8.2264,79740.0
2017-08-15 15:00:00,8.52,8.54,8.51,8.53,41990.0,8.2458,8.2651,8.2361,8.2554,41990.0
2017-08-15 15:30:00,8.53,8.56,8.52,8.52,201810.0,8.2554,8.2845,8.2458,8.2458,201810.0
2017-08-16 09:30:00,8.57,8.58,8.51,8.53,95000.0,8.2942,8.3038,8.2361,8.2554,95000.0
2017-08-16 10:00:00,8.55,8.57,8.53,8.57,164590.0,8.2748,8.2942,8.2554,8.2942,164590.0
2017-08-16 10:30:00,8.57,8.61,8.57,8.6,182550.0,8.2942,8.3329,8.2942,8.3232,182550.0
2017-08-16 11:00:00,8.61,8.63,8.59,8.59,67870.0,8.3329,8.3522,8.3135,8.3135,67870.0
2017-08-16 11:30:00,8.59,8.63,8.59,8.63,42390.0,8.3135,8.3522,8.3135,8.3522,42390.0
2017-08-16 12:00:00,8.63,8.67,8.63,8.67,111060.0,8.3522,8.3909,8.3522,8.3909,111060.0
2017-08-16 12:30:00,8.66,8.66,8.63,8.63,44010.0,8.3813,8.3813,8.3522,8.3522,44010.0
2017-08-16 13:00:00,8.6,8.62,8.55,8.55,141970.0,8.3232,8.3425,8.2748,8.2748,141970.0
2017-08-16 13:30:00,8.55,8.58,8.55,8.57,82380.0,8.2748,8.3038,8.2748,8.2942,82380.0
2017-08-16 14:00:00,8.57,8.62,8.49,8.51,187920.0,8.2942,8.3425,8.2167,8.2361,187920.0
2017-08-16 14:30:00,8.53,8.58,8.51,8.56,112100.0,8.2554,8.3038,8.2361,8.2845,112100.0
2017-08-16 15:00:00,8.57,8.58,8.55,8.57,66260.0,8.2942,8.3038,8.2748,8.2942,66260.0
2017-08-16 15:30:00,8.58,8.58,8.56,8.58,111580.0,8.3038,8.3038,8.2845,8.3038,111580.0
2017-08-17 09:30:00,8.47,8.5,8.4,8.46,69570.0,8.1974,8.2264,8.1296,8.1877,69570.0
2017-08-17 10:00:00,8.44,8.44,8.3,8.33,362580.0,8.1683,8.1683,8.0328,8.0619,362580.0
2017-08-17 10:30:00,8.38,8.38,8.32,8.33,120130.0,8.1103,8.1103,8.0522,8.0619,120130.0
2017-08-17 11:00:00,8.37,8.4,8.37,8.37,107050.0,8.1006,8.1296,8.1006,8.1006,107050.0
2017-08-17 11:30:00,8.37,8.37,8.35,8.36,41000.0,8.1006,8.1006,8.0812,8.0909,41000.0
2017-08-17 12:00:00,8.35,8.35,8.27,8.29,74940.0,8.0812,8.0812,8.0038,8.0232,74940.0
2017-08-17 12:30:00,8.28,8.29,8.22,8.22,145890.0,8.0135,8.0232,7.9554,7.9554,145890.0
2017-08-17 13:00:00,8.23,8.24,8.19,8.24,183610.0,7.9651,7.9748,7.9264,7.9748,183610.0
2017-08-17 13:30:00,8.24,8.28,8.23,8.24,53400.0,7.9748,8.0135,7.9651,7.9748,53400.0
2017-08-17 14:00:00,8.23,8.25,8.18,8.23,64990.0,7.9651,7.9845,7.9167,7.9651,64990.0
2017-08-17 14:30:00,8.21,8.24,8.19,8.21,53010.0,7.9457,7.9748,7.9264,7.9457,53010.0
2017-08-17 15:00:00,8.17,8.18,8.13,8.14,119870.0,7.907,7.9167,7.8683,7.878,119870.0
2017-08-17 15:30:00,8.12,8.17,8.08,8.08,594660.0,7.8586,7.907,7.8199,7.8199,594660.0
2017-08-18 09:30:00,8.1,8.13,7.97,7.97,244690.0,7.8393,7.8683,7.7135,7.7135,244690.0
2017-08-18 10:00:00,7.99,8.08,7.99,8.05,148710.0,7.7328,7.8199,7.7328,7.7909,148710.0
2017-08-18 10:30:00,8.03,8.07,8.03,8.07,10520.0,7.7715,7.8102,7.7715,7.8102,10520.0
2017-08-18 11:00:00,8.04,8.14,8.01,8.14,74840.0,7.7812,7.878,7.7522,7.878,74840.0
2017-08-18 11:30:00,8.12,8.18,8.12,8.17,201740.0,7.8586,7.9167,7.8586,7.907,201740.0
2017-08-18 12:00:00,8.17,8.17,8.13,8.15,153740.0,7.907,7.907,7.8683,7.8877,153740.0
2017-08-18 12:30:00,8.17,8.22,8.16,8.21,187800.0,7.907,7.9554,7.8973,7.9457,187800.0
2017-08-18 13:00:00,8.2,8.21,8.16,8.18,39720.0,7.9361,7.9457,7.8973,7.9167,39720.0
2017-08-18 13:30:00,8.19,8.19,8.1,8.1,129980.0,7.9264,7.9264,7.8393,7.8393,129980.0
2017-08-18 14:00:00,8.1,8.15,8.1,8.15,36200.0,7.8393,7.8877,7.8393,7.8877,36200.0
2017-08-18 14:30:00,8.15,8.15,8.12,8.12,23000.0,7.8877,7.8877,7.8586,7.8586,23000.0
2017-08-18 15:00:00,8.13,8.15,8.11,8.11,28670.0,7.8683,7.8877,7.849,7.849,28670.0
2017-08-18 15:30:00,8.11,8.14,8.05,8.05,259850.0,7.849,7.878,7.7909,7.7909,259850.0
2017-08-21 09:30:00,8.06,8.08,8.0,8.0,108370.0,7.8006,7.8199,7.7425,7.7425,108370.0
2017-08-21 10:00:00,8.01,8.01,7.89,7.91,300390.0,7.7522,7.7522,7.636,7.6554,300390.0
2017-08-21 10:30:00,7.93,7.96,7.9,7.95,112470.0,7.6748,7.7038,7.6457,7.6941,112470.0
2017-08-21 11:00:00,7.95,8.01,7.91,8.01,30840.0,7.6941,7.7522,7.6554,7.7522,30840.0
2017-08-21 11:30:00,8.03,8.07,8.02,8.05,21800.0,7.7715,7.8102,7.7619,7.7909,21800.0
2017-08-21 12:00:00,8.04,8.07,8.03,8.07,12750.0,7.7812,7.8102,7.7715,7.8102,12750.0
2017-08-21 12:30:00,8.08,8.08,8.04,8.04,55010.0,7.8199,7.8199,7.7812,7.7812,55010.0
2017-08-21 13:00:00,8.05,8.05,8.01,8.01,19000.0,7.7909,7.7909,7.7522,7.7522,19000.0
2017-08-21 13:30:00,8.02,8.03,8.02,8.03,3250.0,7.7619,7.7715,7.7619,7.7715,3250.0
2017-08-21 14:00:00,8.01,8.02,8.0,8.02,13400.0,7.7522,7.7619,7.7425,7.7619,13400.0
2017-08-21 14:30:00,8.0,8.02,8.0,8.01,21000.0,7.7425,7.7619,7.7425,7.7522,21000.0
2017-08-21 15:00:00,8.0,8.0,7.96,8.0,46870.0,7.7425,7.7425,7.7038,7.7425,46870.0
2017-08-21 15:30:00,8.03,8.06,8.02,8.05,222460.0,7.7715,7.8006,7.7619,7.7909,222460.0
2017-08-22 09:30:00,8.17,8.26,8.16,8.23,140610.0,7.907,7.9941,7.8973,7.9651,140610.0
2017-08-22 10:00:00,8.24,8.28,8.23,8.28,139400.0,7.9748,8.0135,7.9651,8.0135,139400.0
2017-08-22 10:30:00,8.28,8.31,8.27,8.3,48820.0,8.0135,8.0425,8.0038,8.0328,48820.0
2017-08-22 11:00:00,8.31,8.31,8.29,8.3,226290.0,8.0425,8.0425,8.0232,8.0328,226290.0
2017-08-22 11:30:00,8.3,8.34,8.3,8.32,43190.0,8.0328,8.0716,8.0328,8.0522,43190.0
2017-08-22 12:00:00,8.34,8.35,8.34,8.34,23140.0,8.0716,8.0812,8.0716,8.0716,23140.0
2017-08-22 12:30:00,8.34,8.34,8.33,8.34,58900.0,8.0716,8.0716,8.0619,8.0716,58900.0
2017-08-22 13:00:00,8.36,8.36,8.34,8.35,30750.0,8.0909,8.0909,8.0716,8.0812,30750.0
2017-08-22 13:30:00,8.35,8.36,8.33,8.34,99460.0,8.0812,8.0909,8.0619,8.0716,99460.0
2017-08-22 14:00:00,8.34,8.38,8.34,8.38,61500.0,8.0716,8.1103,8.0716,8.1103,61500.0
2017-08-22 14:30:00,8.39,8.4,8.38,8.38,91910.0,8.1199,8.1296,8.1103,8.1103,91910.0
2017-08-22 15:00:00,8.38,8.39,8.38,8.38,64340.0,8.1103,8.1199,8.1103,8.1103,64340.0
2017-08-22 15:30:00,8.39,8.41,8.38,8.39,400600.0,8.1199,8.1393,8.1103,8.1199,400600.0
2017-08-23 09:30:00,8.27,8.38,8.25,8.38,217720.0,8.0038,8.1103,7.9845,8.1103,217720.0
2017-08-23 10:00:00,8.36,8.37,8.32,8.36,466260.0,8.0909,8.1006,8.0522,8.0909,466260.0
2017-08-23 10:30:00,8.35,8.36,8.34,8.35,27000.0,8.0812,8.0909,8.0716,8.0812,27000.0
2017-08-23 11:00:00,8.35,8.4,8.34,8.39,78800.0,8.0812,8.1296,8.0716,8.1199,78800.0
2017-08-23 11:30:00,8.38,8.4,8.38,8.4,22660.0,8.1103,8.1296,8.1103,8.1296,22660.0
2017-08-23 12:00:00,8.39,8.39,8.35,8.35,27490.0,8.1199,8.1199,8.0812,8.0812,27490.0
2017-08-23 12:30:00,8.34,8.34,8.33,8.34,21520.0,8.0716,8.0716,8.0619,8.0716,21520.0
2017-08-23 13:00:00,8.35,8.35,8.32,8.33,43240.0,8.0812,8.0812,8.0522,8.0619,43240.0
2017-08-23 13:30:00,8.32,8.32,8.3,8.31,21010.0,8.0522,8.0522,8.0328,8.0425,21010.0
2017-08-23 14:00:00,8.32,8.35,8.32,8.34,11870.0,8.0522,8.0812,8.0522,8.0716,11870.0
2017-08-23 14:30:00,8.35,8.37,8.35,8.36,31820.0,8.0812,8.1006,8.0812,8.0909,31820.0
2017-08-23 15:00:00,8.37,8.37,8.36,8.37,10300.0,8.1006,8.1006,8.0909,8.1006,10300.0
2017-08-23 15:30:00,8.38,8.4,8.35,8.35,158850.0,8.1103,8.1296,8.0812,8.0812,158850.0
2017-08-24 09:30:00,8.43,8.43,8.28,8.28,679520.0,8.1587,8.1587,8.0135,8.0135,679520.0
2017-08-24 10:00:00,8.29,8.34,8.26,8.33,230010.0,8.0232,8.0716,7.9941,8.0619,230010.0
2017-08-24 10:30:00,8.33,8.37,8.33,8.34,103730.0,8.0619,8.1006,8.0619,8.0716,103730.0
2017-08-24 11:00:00,8.34,8.35,8.22,8.22,114170.0,8.0716,8.0812,7.9554,7.9554,114170.0
2017-08-24 11:30:00,8.23,8.25,8.19,8.24,165740.0,7.9651,7.9845,7.9264,7.9748,165740.0
2017-08-24 12:00:00,8.26,8.26,8.22,8.24,87010.0,7.9941,7.9941,7.9554,7.9748,87010.0
2017-08-24 12:30:00,8.27,8.29,8.24,8.27,60450.0,8.0038,8.0232,7.9748,8.0038,60450.0
2017-08-24 13:00:00,8.27,8.33,8.27,8.32,65040.0,8.0038,8.0619,8.0038,8.0522,65040.0
2017-08-24 13:30:00,8.31,8.32,8.29,8.31,97560.0,8.0425,8.0522,8.0232,8.0425,97560.0
2017-08-24 14:00:00,8.31,8.32,8.27,8.3,135140.0,8.0425,8.0522,8.0038,8.0328,135140.0
2017-08-24 14:30:00,8.3,8.33,8.3,8.33,97020.0,8.0328,8.0619,8.0328,8.0619,97020.0
2017-08-24 15:00:00,8.33,8.35,8.3,8.34,242630.0,8.0619,8.0812,8.0328,8.0716,242630.0
2017-08-24 15:30:00,8.34,8.34,8.3,8.31,256980.0,8.0716,8.0716,8.0328,8.0425,256980.0
2017-08-25 09:30:00,8.41,8.45,8.37,8.42,383510.0,8.1393,8.178,8.1006,8.149,383510.0
2017-08-25 10:00:00,8.42,8.46,8.41,8.44,306880.0,8.149,8.1877,8.1393,8.1683,306880.0
2017-08-25 10:30:00,8.44,8.44,8.35,8.35,255820.0,8.1683,8.1683,8.0812,8.0812,255820.0
2017-08-25 11:00:00,8.33,8.33,8.28,8.31,296980.0,8.0619,8.0619,8.0135,8.0425,296980.0
2017-08-25 11:30:00,8.29,8.32,8.26,8.3,189640.0,8.0232,8.0522,7.9941,8.0328,189640.0
2017-08-25 12:00:00,8.31,8.32,8.31,8.32,77320.0,8.0425,8.0522,8.0425,8.0522,77320.0
2017-08-25 12:30:00,8.31,8.32,8.29,8.31,111600.0,8.0425,8.0522,8.0232,8.0425,111600.0
2017-08-25 13:00:00,8.32,8.35,8.32,8.33,69280.0,8.0522,8.0812,8.0522,8.0619,69280.0
2017-08-25 13:30:00,8.33,8.33,8.32,8.32,95250.0,8.0619,8.0619,8.0522,8.0522,95250.0
2017-08-25 14:00:00,8.33,8.35,8.32,8.35,132490.0,8.0619,8.0812,8.0522,8.0812,132490.0
2017-08-25 14:30:00,8.35,8.36,8.35,8.35,99340.0,8.0812,8.0909,8.0812,8.0812,99340.0
2017-08-25 15:00:00,8.35,8.38,8.34,8.34,70050.0,8.0812,8.1103,8.0716,8.0716,70050.0
2017-08-25 15:30:00,8.35,8.35,8.3,8.3,215030.0,8.0812,8.0812,8.0328,8.0328,215030.0
2017-08-28 09:30:00,8.37,8.37,8.29,8.31,240580.0,8.1006,8.1006,8.0232,8.0425,240580.0
2017-08-28 10:00:00,8.3,8.35,8.29,8.32,139280.0,8.0328,8.0812,8.0232,8.0522,139280.0
2017-08-28 10:30:00,8.32,8.39,8.32,8.38,147080.0,8.0522,8.1199,8.0522,8.1103,147080.0
2017-08-28 11:00:00,8.39,8.39,8.36,8.36,68470.0,8.1199,8.1199,8.0909,8.0909,68470.0
2017-08-28 11:30:00,8.37,8.38,8.35,8.38,79150.0,8.1006,8.1103,8.0812,8.1103,79150.0
2017-08-28 12:00:00,8.37,8.37,8.32,8.33,43120.0,8.1006,8.1006,8.0522,8.0619,43120.0
2017-08-28 12:30:00,8.33,8.34,8.3,8.33,108470.0,8.0619,8.0716,8.0328,8.0619,108470.0
2017-08-28 13:00:00,8.32,8.34,8.32,8.32,62450.0,8.0522,8.0716,8.0522,8.0522,62450.0
2017-08-28 13:30:00,8.32,8.36,8.32,8.36,82480.0,8.0522,8.0909,8.0522,8.0909,82480.0
2017-08-28 14:00:00,8.36,8.36,8.35,8.35,36880.0,8.0909,8.0909,8.0812,8.0812,36880.0
2017-08-28 14:30:00,8.35,8.36,8.35,8.35,92100.0,8.0812,8.0909,8.0812,8.0812,92100.0
2017-08-28 15:00:00,8.36,8.36,8.33,8.33,107840.0,8.0909,8.0909,8.0619,8.0619,107840.0
2017-08-28 15:30:00,8.34,8.37,8.33,8.37,73870.0,8.0716,8.1006,8.0619,8.1006,73870.0
2017-08-29 09:30:00,8.2,8.3,8.12,8.3,340580.0,7.9361,8.0328,7.8586,8.0328,340580.0
2017-08-29 10:00:00,8.3,8.32,8.27,8.32,105700.0,8.0328,8.0522,8.0038,8.0522,105700.0
2017-08-29 10:30:00,8.33,8.39,8.33,8.37,222380.0,8.0619,8.1199,8.0619,8.1006,222380.0
2017-08-29 11:00:00,8.37,8.41,8.36,8.38,103930.0,8.1006,8.1393,8.0909,8.1103,103930.0
2017-08-29 11:30:00,8.38,8.42,8.38,8.41,141710.0,8.1103,8.149,8.1103,8.1393,141710.0
2017-08-29 12:00:00,8.4,8.41,8.4,8.4,92470.0,8.1296,8.1393,8.1296,8.1296,92470.0
2017-08-29 12:30:00,8.42,8.43,8.4,8.41,31420.0,8.149,8.1587,8.1296,8.1393,31420.0
2017-08-29 13:00:00,8.41,8.43,8.4,8.41,93840.0,8.1393,8.1587,8.1296,8.1393,93840.0
2017-08-29 13:30:00,8.41,8.42,8.4,8.41,41000.0,8.1393,8.149,8.1296,8.1393,41000.0
2017-08-29 14:00:00,8.42,8.43,8.41,8.43,46340.0,8.149,8.1587,8.1393,8.1587,46340.0
2017-08-29 14:30:00,8.43,8.47,8.43,8.46,160680.0,8.1587,8.1974,8.1587,8.1877,160680.0
2017-08-29 15:00:00,8.47,8.49,8.46,8.48,65850.0,8.1974,8.2167,8.1877,8.207,65850.0
2017-08-29 15:30:00,8.49,8.49,8.45,8.45,177130.0,8.2167,8.2167,8.178,8.178,177130.0
2017-08-30 09:30:00,8.48,8.52,8.44,8.51,127630.0,8.207,8.2458,8.1683,8.2361,127630.0
2017-08-30 10:00:00,8.49,8.52,8.48,8.5,40470.0,8.2167,8.2458,8.207,8.2264,40470.0
2017-08-30 10:30:00,8.5,8.52,8.47,8.52,135370.0,8.2264,8.2458,8.1974,8.2458,135370.0
2017-08-30 11:00:00,8.52,8.53,8.51,8.52,101400.0,8.2458,8.2554,8.2361,8.2458,101400.0
2017-08-30 11:30:00,8.53,8.54,8.52,8.53,28400.0,8.2554,8.2651,8.2458,8.2554,28400.0
2017-08-30 12:00:00,8.53,8.53,8.52,8.53,100930.0,8.2554,8.2554,8.2458,8.2554,100930.0
2017-08-30 12:30:00,8.54,8.56,8.54,8.55,76640.0,8.2651,8.2845,8.2651,8.2748,76640.0
2017-08-30 13:00:00,8.56,8.62,8.56,8.61,430260.0,8.2845,8.3425,8.2845,8.3329,430260.0
2017-08-30 13:30:00,8.61,8.65,8.61,8.63,103420.0,8.3329,8.3716,8.3329,8.3522,103420.0
2017-08-30 14:00:00,8.63,8.65,8.62,8.65,146120.0,8.3522,8.3716,8.3425,8.3716,146120.0
2017-08-30 14:30:00,8.65,8.66,8.63,8.65,327450.0,8.3716,8.3813,8.3522,8.3716,327450.0
2017-08-30 15:00:00,8.64,8.65,8.62,8.65,131700.0,8.3619,8.3716,8.3425,8.3716,131700.0
2017-08-30 15:30:00,8.64,8.65,8.58,8.62,161560.0,8.3619,8.3716,8.3038,8.3425,161560.0
2017-08-31 09:30:00,8.71,8.77,8.68,8.77,299980.0,8.4296,8.4877,8.4006,8.4877,299980.0
2017-08-31 10:00:00,8.76,8.78,8.75,8.76,102040.0,8.478,8.4974,8.4684,8.478,102040.0
2017-08-31 10:30:00,8.76,8.77,8.73,8.75,117790.0,8.478,8.4877,8.449,8.4684,117790.0
2017-08-31 11:00:00,8.72,8.76,8.72,8.75,100000.0,8.4393,8.478,8.4393,8.4684,100000.0
2017-08-31 11:30:00,8.75,8.77,8.73,8.77,149680.0,8.4684,8.4877,8.449,8.4877,149680.0
2017-08-31 12:00:00,8.77,8.81,8.77,8.81,74870.0,8.4877,8.5264,8.4877,8.5264,74870.0
2017-08-31 12:30:00,8.81,8.81,8.78,8.79,53130.0,8.5264,8.5264,8.4974,8.5071,53130.0
2017-08-31 13:00:00,8.79,8.8,8.78,8.78,34990.0,8.5071,8.5167,8.4974,8.4974,34990.0
2017-08-31 13:30:00,8.78,8.79,8.78,8.79,31980.0,8.4974,8.5071,8.4974,8.5071,31980.0
2017-08-31 14:00:00,8.79,8.8,8.77,8.78,59630.0,8.5071,8.5167,8.4877,8.4974,59630.0
2017-08-31 14:30:00,8.79,8.81,8.79,8.8,71480.0,8.5071,8.5264,8.5071,8.5167,71480.0
2017-08-31 15:00:00,8.81,8.81,8.78,8.8,30140.0,8.5264,8.5264,8.4974,8.5167,30140.0
2017-08-31 15:30:00,8.8,8.84,8.78,8.8,231390.0,8.5167,8.5555,8.4974,8.5167,231390.0
2017-09-01 09:30:00,8.87,8.88,8.79,8.79,433000.0,8.5845,8.5942,8.5071,8.5071,433000.0
2017-09-01 10:00:00,8.79,8.79,8.74,8.79,200620.0,8.5071,8.5071,8.4587,8.5071,200620.0
2017-09-01 10:30:00,8.8,8.8,8.77,8.79,72520.0,8.5167,8.5167,8.4877,8.5071,72520.0
2017-09-01 11:00:00,8.78,8.8,8.76,8.77,114570.0,8.4974,8.5167,8.478,8.4877,114570.0
2017-09-01 11:30:00,8.77,8.81,8.77,8.81,38840.0,8.4877,8.5264,8.4877,8.5264,38840.0
2017-09-01 12:00:00,8.81,8.81,8.79,8.8,57920.0,8.5264,8.5264,8.5071,8.5167,57920.0
2017-09-01 12:30:00,8.8,8.81,8.79,8.79,30260.0,8.5167,8.5264,8.5071,8.5071,30260.0
2017-09-01 13:00:00,8.79,8.8,8.77,8.77,67120.0,8.5071,8.5167,8.4877,8.4877,67120.0
2017-09-01 13:30:00,8.77,8.78,8.76,8.77,36020.0,8.4877,8.4974,8.478,8.4877,36020.0
2017-09-01 14:00:00,8.78,8.79,8.78,8.78,35150.0,8.4974,8.5071,8.4974,8.4974,35150.0
2017-09-01 14:30:00,8.78,8.8,8.78,8.79,65850.0,8.4974,8.5167,8.4974,8.5071,65850.0
2017-09-01 15:00:00,8.79,8.81,8.79,8.8,42090.0,8.5071,8.5264,8.5071,8.5167,42090.0
2017-09-01 15:30:00,8.8,8.81,8.78,8.78,79140.0,8.5167,8.5264,8.4974,8.4974,79140.0
2017-09-05 09:30:00,8.7,8.74,8.62,8.72,309850.0,8.42,8.4587,8.3425,8.4393,309850.0
2017-09-05 10:00:00,8.71,8.74,8.69,8.69,119720.0,8.4296,8.4587,8.4103,8.4103,119720.0
2017-09-05 10:30:00,8.69,8.69,8.63,8.65,58140.0,8.4103,8.4103,8.3522,8.3716,58140.0
2017-09-05 11:00:00,8.64,8.64,8.58,8.6,97810.0,8.3619,8.3619,8.3038,8.3232,97810.0
2017-09-05 11:30:00,8.61,8.62,8.59,8.6,67810.0,8.3329,8.3425,8.3135,8.3232,67810.0
2017-09-05 12:00:00,8.59,8.59,8.46,8.47,405320.0,8.3135,8.3135,8.1877,8.1974,405320.0
2017-09-05 12:30:00,8.45,8.45,8.39,8.43,233830.0,8.178,8.178,8.1199,8.1587,233830.0
2017-09-05 13:00:00,8.4,8.44,8.36,8.43,201770.0,8.1296,8.1683,8.0909,8.1587,201770.0
2017-09-05 13:30:00,8.43,8.5,8.42,8.49,107720.0,8.1587,8.2264,8.149,8.2167,107720.0
2017-09-05 14:00:00,8.5,8.53,8.48,8.53,83690.0,8.2264,8.2554,8.207,8.2554,83690.0
2017-09-05 14:30:00,8.53,8.54,8.5,8.51,76450.0,8.2554,8.2651,8.2264,8.2361,76450.0
2017-09-05 15:00:00,8.51,8.53,8.49,8.53,32230.0,8.2361,8.2554,8.2167,8.2554,32230.0
2017-09-05 15:30:00,8.55,8.56,8.5,8.54,229530.0,8.2748,8.2845,8.2264,8.2651,229530.0
2017-09-06 09:30:00,8.63,8.65,8.58,8.6,238320.0,8.3522,8.3716,8.3038,8.3232,238320.0
2017-09-06 10:00:00,8.6,8.61,8.52,8.54,133260.0,8.3232,8.3329,8.2458,8.2651,133260.0
2017-09-06 10:30:00,8.53,8.56,8.49,8.54,109270.0,8.2554,8.2845,8.2167,8.2651,109270.0
2017-09-06 11:00:00,8.53,8.53,8.45,8.49,37620.0,8.2554,8.2554,8.178,8.2167,37620.0
2017-09-06 11:30:00,8.49,8.53,8.49,8.53,38250.0,8.2167,8.2554,8.2167,8.2554,38250.0
2017-09-06 12:00:00,8.53,8.55,8.53,8.55,59220.0,8.2554,8.2748,8.2554,8.2748,59220.0
2017-09-06 12:30:00,8.55,8.57,8.53,8.57,45070.0,8.2748,8.2942,8.2554,8.2942,45070.0
2017-09-06 13:00:00,8.57,8.6,8.56,8.56,59480.0,8.2942,8.3232,8.2845,8.2845,59480.0
2017-09-06 13:30:00,8.57,8.58,8.56,8.56,38360.0,8.2942,8.3038,8.2845,8.2845,38360.0
2017-09-06 14:00:00,8.56,8.59,8.56,8.59,33090.0,8.2845,8.3135,8.2845,8.3135,33090.0
2017-09-06 14:30:00,8.58,8.58,8.56,8.58,16370.0,8.3038,8.3038,8.2845,8.3038,16370.0
2017-09-06 15:00:00,8.57,8.61,8.57,8.61,22030.0,8.2942,8.3329,8.2942,8.3329,22030.0
2017-09-06 15:30:00,8.6,8.6,8.55,8.56,151150.0,8.3232,8.3232,8.2748,8.2845,151150.0
2017-09-07 09:30:00,8.62,8.65,8.59,8.6,74290.0,8.3425,8.3716,8.3135,8.3232,74290.0
2017-09-07 10:00:00,8.58,8.61,8.55,8.59,57620.0,8.3038,8.3329,8.2748,8.3135,57620.0
2017-09-07 10:30:00,8.61,8.7,8.61,8.69,85340.0,8.3329,8.42,8.3329,8.4103,85340.0
2017-09-07 11:00:00,8.68,8.69,8.65,8.66,106670.0,8.4006,8.4103,8.3716,8.3813,106670.0
2017-09-07 11:30:00,8.65,8.68,8.65,8.65,161850.0,8.3716,8.4006,8.3716,8.3716,161850.0
2017-09-07 12:00:00,8.65,8.67,8.64,8.67,62140.0,8.3716,8.3909,8.3619,8.3909,62140.0
2017-09-07 12:30:00,8.65,8.65,8.6,8.62,88880.0,8.3716,8.3716,8.3232,8.3425,88880.0
2017-09-07 13:00:00,8.62,8.66,8.62,8.65,33940.0,8.3425,8.3813,8.3425,8.3716,33940.0
2017-09-07 13:30:00,8.66,8.66,8.65,8.65,20500.0,8.3813,8.3813,8.3716,8.3716,20500.0
2017-09-07 14:00:00,8.65,8.67,8.65,8.66,29000.0,8.3716,8.3909,8.3716,8.3813,29000.0
2017-09-07 14:30:00,8.65,8.66,8.63,8.64,51170.0,8.3716,8.3813,8.3522,8.3619,51170.0
2017-09-07 15:00:00,8.63,8.65,8.62,8.62,30680.0,8.3522,8.3716,8.3425,8.3425,30680.0
2017-09-07 15:30:00,8.62,8.65,8.62,8.63,142000.0,8.3425,8.3716,8.3425,8.3522,142000.0
2017-09-08 09:30:00,8.6,8.62,8.53,8.56,195040.0,8.3232,8.3425,8.2554,8.2845,195040.0
2017-09-08 10:00:00,8.56,8.56,8.51,8.54,107810.0,8.2845,8.2845,8.2361,8.2651,107810.0
2017-09-08 10:30:00,8.53,8.53,8.5,8.52,79240.0,8.2554,8.2554,8.2264,8.2458,79240.0
2017-09-08 11:00:00,8.52,8.56,8.52,8.54,41600.0,8.2458,8.2845,8.2458,8.2651,41600.0
2017-09-08 11:30:00,8.54,8.54,8.5,8.52,96310.0,8.2651,8.2651,8.2264,8.2458,96310.0
2017-09-08 12:00:00,8.51,8.51,8.5,8.51,49100.0,8.2361,8.2361,8.2264,8.2361,49100.0
2017-09-08 12:30:00,8.51,8.53,8.51,8.51,55440.0,8.2361,8.2554,8.2361,8.2361,55440.0
2017-09-08 13:00:00,8.5,8.53,8.5,8.53,36160.0,8.2264,8.2554,8.2264,8.2554,36160.0
2017-09-08 13:30:00,8.51,8.51,8.49,8.49,19420.0,8.2361,8.2361,8.2167,8.2167,19420.0
2017-09-08 14:00:00,8.49,8.49,8.47,8.47,47050.0,8.2167,8.2167,8.1974,8.1974,47050.0
2017-09-08 14:30:00,8.48,8.48,8.45,8.46,287350.0,8.207,8.207,8.178,8.1877,287350.0
2017-09-08 15:00:00,8.45,8.46,8.42,8.42,74490.0,8.178,8.1877,8.149,8.149,74490.0
2017-09-08 15:30:00,8.42,8.44,8.41,8.42,219890.0,8.149,8.1683,8.1393,8.149,219890.0
2017-09-11 09:30:00,8.62,8.77,8.62,8.76,216330.0,8.3425,8.4877,8.3425,8.478,216330.0
2017-09-11 10:00:00,8.76,8.81,8.76,8.79,510150.0,8.478,8.5264,8.478,8.5071,510150.0
2017-09-11 10:30:00,8.79,8.79,8.71,8.71,68670.0,8.5071,8.5071,8.4296,8.4296,68670.0
2017-09-11 11:00:00,8.74,8.74,8.7,8.71,156400.0,8.4587,8.4587,8.42,8.4296,156400.0
2017-09-11 11:30:00,8.72,8.76,8.72,8.75,77760.0,8.4393,8.478,8.4393,8.4684,77760.0
2017-09-11 12:00:00,8.75,8.78,8.75,8.77,12640.0,8.4684,8.4974,8.4684,8.4877,12640.0
2017-09-11 12:30:00,8.77,8.79,8.77,8.78,27210.0,8.4877,8.5071,8.4877,8.4974,27210.0
2017-09-11 13:00:00,8.79,8.79,8.77,8.78,46640.0,8.5071,8.5071,8.4877,8.4974,46640.0
2017-09-11 13:30:00,8.78,8.78,8.78,8.78,42550.0,8.4974,8.4974,8.4974,8.4974,42550.0
2017-09-11 14:00:00,8.79,8.79,8.77,8.77,15000.0,8.5071,8.5071,8.4877,8.4877,15000.0
2017-09-11 14:30:00,8.76,8.78,8.75,8.77,24660.0,8.478,8.4974,8.4684,8.4877,24660.0
2017-09-11 15:00:00,8.77,8.79,8.76,8.78,106740.0,8.4877,8.5071,8.478,8.4974,106740.0
2017-09-11 15:30:00,8.77,8.78,8.75,8.77,199570.0,8.4877,8.4974,8.4684,8.4877,199570.0
2017-09-12 09:30:00,8.86,8.88,8.78,8.8,200590.0,8.5748,8.5942,8.4974,8.5167,200590.0
2017-09-12 10:00:00,8.8,8.8,8.76,8.77,68170.0,8.5167,8.5167,8.478,8.4877,68170.0
2017-09-12 10:30:00,8.77,8.78,8.76,8.77,218050.0,8.4877,8.4974,8.478,8.4877,218050.0
2017-09-12 11:00:00,8.79,8.8,8.79,8.79,38550.0,8.5071,8.5167,8.5071,8.5071,38550.0
2017-09-12 11:30:00,8.8,8.8,8.79,8.79,19550.0,8.5167,8.5167,8.5071,8.5071,19550.0
2017-09-12 12:00:00,8.78,8.79,8.77,8.79,16780.0,8.4974,8.5071,8.4877,8.5071,16780.0
2017-09-12 12:30:00,8.8,8.82,8.8,8.81,27800.0,8.5167,8.5361,8.5167,8.5264,27800.0
2017-09-12 13:00:00,8.82,8.84,8.82,8.83,79250.0,8.5361,8.5555,8.5361,8.5458,79250.0
2017-09-12 13:30:00,8.84,8.89,8.84,8.86,276010.0,8.5555,8.6039,8.5555,8.5748,276010.0
2017-09-12 14:00:00,8.86,8.88,8.82,8.82,72810.0,8.5748,8.5942,8.5361,8.5361,72810.0
2017-09-12 14:30:00,8.83,8.83,8.75,8.77,218900.0,8.5458,8.5458,8.4684,8.4877,218900.0
2017-09-12 15:00:00,8.73,8.79,8.73,8.79,48470.0,8.449,8.5071,8.449,8.5071,48470.0
2017-09-12 15:30:00,8.8,8.83,8.8,8.83,133600.0,8.5167,8.5458,8.5167,8.5458,133600.0
2017-09-13 09:30:00,8.77,8.81,8.72,8.79,71820.0,8.4877,8.5264,8.4393,8.5071,71820.0
2017-09-13 10:00:00,8.79,8.8,8.75,8.76,89700.0,8.5071,8.5167,8.4684,8.478,89700.0
2017-09-13 10:30:00,8.76,8.77,8.74,8.75,54000.0,8.478,8.4877,8.4587,8.4684,54000.0
2017-09-13 11:00:00,8.75,8.77,8.75,8.75,16470.0,8.4684,8.4877,8.4684,8.4684,16470.0
2017-09-13 11:30:00,8.77,8.77,8.7,8.75,134060.0,8.4877,8.4877,8.42,8.4684,134060.0
2017-09-13 12:00:00,8.74,8.78,8.74,8.77,63070.0,8.4587,8.4974,8.4587,8.4877,63070.0
2017-09-13 12:30:00,8.79,8.8,8.77,8.77,11220.0,8.5071,8.5167,8.4877,8.4877,11220.0
2017-09-13 13:00:00,8.76,8.79,8.75,8.78,45000.0,8.478,8.5071,8.4684,8.4974,45000.0
2017-09-13 13:30:00,8.79,8.79,8.77,8.78,17780.0,8.5071,8.5071,8.4877,8.4974,17780.0
2017-09-13 14:00:00,8.78,8.78,8.77,8.78,6800.0,8.4974,8.4974,8.4877,8.4974,6800.0
2017-09-13 14:30:00,8.78,8.78,8.78,8.78,17000.0,8.4974,8.4974,8.4974,8.4974,17000.0
2017-09-13 15:00:00,8.77,8.78,8.77,8.77,45950.0,8.4877,8.4974,8.4877,8.4877,45950.0
2017-09-13 15:30:00,8.78,8.81,8.77,8.81,101200.0,8.4974,8.5264,8.4877,8.5264,101200.0
2017-09-14 09:30:00,8.75,8.76,8.66,8.74,410810.0,8.4684,8.478,8.3813,8.4587,410810.0
2017-09-14 10:00:00,8.74,8.77,8.74,8.77,53950.0,8.4587,8.4877,8.4587,8.4877,53950.0
2017-09-14 10:30:00,8.77,8.81,8.77,8.8,83970.0,8.4877,8.5264,8.4877,8.5167,83970.0
2017-09-14 11:00:00,8.81,8.83,8.8,8.81,340420.0,8.5264,8.5458,8.5167,8.5264,340420.0
2017-09-14 11:30:00,8.81,8.81,8.78,8.78,50760.0,8.5264,8.5264,8.4974,8.4974,50760.0
2017-09-14 12:00:00,8.76,8.76,8.74,8.74,4180.0,8.478,8.478,8.4587,8.4587,4180.0
2017-09-14 12:30:00,8.75,8.78,8.75,8.77,16590.0,8.4684,8.4974,8.4684,8.4877,16590.0
2017-09-14 13:00:00,8.77,8.77,8.75,8.76,36540.0,8.4877,8.4877,8.4684,8.478,36540.0
2017-09-14 13:30:00,8.75,8.75,8.75,8.75,24380.0,8.4684,8.4684,8.4684,8.4684,24380.0
2017-09-14 14:00:00,8.74,8.77,8.74,8.76,40000.0,8.4587,8.4877,8.4587,8.478,40000.0
2017-09-14 14:30:00,8.76,8.77,8.76,8.77,19640.0,8.478,8.4877,8.478,8.4877,19640.0
2017-09-14 15:00:00,8.77,8.77,8.74,8.75,48900.0,8.4877,8.4877,8.4587,8.4684,48900.0
2017-09-14 15:30:00,8.74,8.74,8.7,8.71,134800.0,8.4587,8.4587,8.42,8.4296,134800.0
2017-09-15 09:30:00,8.7,8.7,8.65,8.7,369370.0,8.42,8.42,8.3716,8.42,369370.0
2017-09-15 10:00:00,8.68,8.71,8.68,8.71,66060.0,8.4006,8.4296,8.4006,8.4296,66060.0
2017-09-15 10:30:00,8.7,8.84,8.7,8.82,297100.0,8.42,8.5555,8.42,8.5361,297100.0
2017-09-15 11:00:00,8.82,8.83,8.81,8.83,221790.0,8.5361,8.5458,8.5264,8.5458,221790.0
2017-09-15 11:30:00,8.83,8.83,8.8,8.82,353250.0,8.5458,8.5458,8.5167,8.5361,353250.0
2017-09-15 12:00:00,8.83,8.83,8.82,8.83,102020.0,8.5458,8.5458,8.5361,8.5458,102020.0
2017-09-15 12:30:00,8.83,8.83,8.79,8.79,108480.0,8.5458,8.5458,8.5071,8.5071,108480.0
2017-09-15 13:00:00,8.79,8.81,8.79,8.8,142000.0,8.5071,8.5264,8.5071,8.5167,142000.0
2017-09-15 13:30:00,8.8,8.81,8.79,8.79,17540.0,8.5167,8.5264,8.5071,8.5071,17540.0
2017-09-15 14:00:00,8.79,8.8,8.79,8.79,37390.0,8.5071,8.5167,8.5071,8.5071,37390.0
2017-09-15 14:30:00,8.8,8.81,8.8,8.8,30690.0,8.5167,8.5264,8.5167,8.5167,30690.0
2017-09-15 15:00:00,8.81,8.82,8.8,8.81,176510.0,8.5264,8.5361,8.5167,8.5264,176510.0
2017-09-15 15:30:00,8.8,8.83,8.8,8.81,170630.0,8.5167,8.5458,8.5167,8.5264,170630.0
2017-09-18 09:30:00,8.85,8.93,8.85,8.92,225310.0,8.5651,8.6426,8.5651,8.6329,225310.0
2017-09-18 10:00:00,8.91,8.92,8.88,8.9,107080.0,8.6232,8.6329,8.5942,8.6135,107080.0
2017-09-18 10:30:00,8.9,8.91,8.87,8.88,90150.0,8.6135,8.6232,8.5845,8.5942,90150.0
2017-09-18 11:00:00,8.89,8.93,8.89,8.93,74510.0,8.6039,8.6426,8.6039,8.6426,74510.0
2017-09-18 11:30:00,8.93,8.93,8.92,8.93,24050.0,8.6426,8.6426,8.6329,8.6426,24050.0
2017-09-18 12:00:00,8.92,8.94,8.92,8.92,47500.0,8.6329,8.6522,8.6329,8.6329,47500.0
2017-09-18 12:30:00,8.91,8.92,8.88,8.9,56020.0,8.6232,8.6329,8.5942,8.6135,56020.0
2017-09-18 13:00:00,8.89,8.9,8.88,8.89,114540.0,8.6039,8.6135,8.5942,8.6039,114540.0
2017-09-18 13:30:00,8.89,8.9,8.89,8.9,32530.0,8.6039,8.6135,8.6039,8.6135,32530.0
2017-09-18 14:00:00,8.88,8.88,8.8,8.81,154740.0,8.5942,8.5942,8.5167,8.5264,154740.0
2017-09-18 14:30:00,8.81,8.81,8.75,8.79,199660.0,8.5264,8.5264,8.4684,8.5071,199660.0
2017-09-18 15:00:00,8.79,8.83,8.79,8.82,112100.0,8.5071,8.5458,8.5071,8.5361,112100.0
2017-09-18 15:30:00,8.81,8.85,8.81,8.83,115590.0,8.5264,8.5651,8.5264,8.5458,115590.0
2017-09-19 09:30:00,8.89,8.89,8.82,8.83,64910.0,8.6039,8.6039,8.5361,8.5458,64910.0
2017-09-19 10:00:00,8.89,8.94,8.89,8.93,42070.0,8.6039,8.6522,8.6039,8.6426,42070.0
2017-09-19 10:30:00,8.94,8.95,8.94,8.95,25950.0,8.6522,8.6619,8.6522,8.6619,25950.0
2017-09-19 11:00:00,8.94,8.96,8.93,8.96,70750.0,8.6522,8.6716,8.6426,8.6716,70750.0
2017-09-19 11:30:00,8.97,8.98,8.96,8.97,21710.0,8.6813,8.691,8.6716,8.6813,21710.0
2017-09-19 12:00:00,8.97,9.01,8.97,8.99,45000.0,8.6813,8.72,8.6813,8.7006,45000.0
2017-09-19 12:30:00,8.99,8.99,8.98,8.98,96150.0,8.7006,8.7006,8.691,8.691,96150.0
2017-09-19 13:00:00,8.97,8.98,8.95,8.95,55530.0,8.6813,8.691,8.6619,8.6619,55530.0
2017-09-19 13:30:00,8.97,8.98,8.97,8.97,11100.0,8.6813,8.691,8.6813,8.6813,11100.0
2017-09-19 14:00:00,8.97,8.98,8.97,8.97,10000.0,8.6813,8.691,8.6813,8.6813,10000.0
2017-09-19 14:30:00,8.98,8.99,8.96,8.96,9770.0,8.691,8.7006,8.6716,8.6716,9770.0
2017-09-19 15:00:00,8.96,8.97,8.95,8.96,17390.0,8.6716,8.6813,8.6619,8.6716,17390.0
2017-09-19 15:30:00,8.96,8.98,8.96,8.96,83270.0,8.6716,8.691,8.6716,8.6716,83270.0
2017-09-20 09:30:00,8.95,8.95,8.88,8.88,82550.0,8.6619,8.6619,8.5942,8.5942,82550.0
2017-09-20 10:00:00,8.88,8.9,8.86,8.87,55280.0,8.5942,8.6135,8.5748,8.5845,55280.0
2017-09-20 10:30:00,8.87,8.89,8.79,8.79,58630.0,8.5845,8.6039,8.5071,8.5071,58630.0
2017-09-20 11:00:00,8.79,8.81,8.75,8.8,170050.0,8.5071,8.5264,8.4684,8.5167,170050.0
2017-09-20 11:30:00,8.81,8.82,8.79,8.79,80660.0,8.5264,8.5361,8.5071,8.5071,80660.0
2017-09-20 12:00:00,8.82,8.86,8.82,8.86,27830.0,8.5361,8.5748,8.5361,8.5748,27830.0
2017-09-20 12:30:00,8.86,8.88,8.85,8.86,18700.0,8.5748,8.5942,8.5651,8.5748,18700.0
2017-09-20 13:00:00,8.86,8.86,8.81,8.82,82250.0,8.5748,8.5748,8.5264,8.5361,82250.0
2017-09-20 13:30:00,8.82,8.84,8.81,8.83,83780.0,8.5361,8.5555,8.5264,8.5458,83780.0
2017-09-20 14:00:00,8.81,8.81,8.68,8.71,425210.0,8.5264,8.5264,8.4006,8.4296,425210.0
2017-09-20 14:30:00,8.71,8.78,8.68,8.75,144720.0,8.4296,8.4974,8.4006,8.4684,144720.0
2017-09-20 15:00:00,8.75,8.79,8.74,8.79,276700.0,8.4684,8.5071,8.4587,8.5071,276700.0
2017-09-20 15:30:00,8.81,8.87,8.81,8.85,350840.0,8.5264,8.5845,8.5264,8.5651,350840.0
2017-09-21 09:30:00,8.84,8.84,8.68,8.71,271040.0,8.5555,8.5555,8.4006,8.4296,271040.0
2017-09-21 10:00:00,8.7,8.71,8.63,8.65,97120.0,8.42,8.4296,8.3522,8.3716,97120.0
2017-09-21 10:30:00,8.65,8.7,8.62,8.7,138870.0,8.3716,8.42,8.3425,8.42,138870.0
2017-09-21 11:00:00,8.71,8.75,8.7,8.75,27240.0,8.4296,8.4684,8.42,8.4684,27240.0
2017-09-21 11:30:00,8.75,8.76,8.73,8.74,43600.0,8.4684,8.478,8.449,8.4587,43600.0
2017-09-21 12:00:00,8.75,8.76,8.75,8.76,51000.0,8.4684,8.478,8.4684,8.478,51000.0
2017-09-21 12:30:00,8.75,8.76,8.73,8.74,17470.0,8.4684,8.478,8.449,8.4587,17470.0
2017-09-21 13:00:00,8.79,8.79,8.78,8.78,8000.0,8.5071,8.5071,8.4974,8.4974,8000.0
2017-09-21 13:30:00,8.77,8.78,8.77,8.78,3000.0,8.4877,8.4974,8.4877,8.4974,3000.0
2017-09-21 14:00:00,8.78,8.8,8.76,8.76,162140.0,8.4974,8.5167,8.478,8.478,162140.0
2017-09-21 14:30:00,8.76,8.76,8.73,8.75,28000.0,8.478,8.478,8.449,8.4684,28000.0
2017-09-21 15:00:00,8.76,8.76,8.73,8.75,27450.0,8.478,8.478,8.449,8.4684,27450.0
2017-09-21 15:30:00,8.75,8.76,8.7,8.7,277530.0,8.4684,8.478,8.42,8.42,277530.0
2017-09-22 09:30:00,8.61,8.71,8.6,8.65,118700.0,8.3329,8.4296,8.3232,8.3716,118700.0
2017-09-22 10:00:00,8.67,8.72,8.67,8.7,107650.0,8.3909,8.4393,8.3909,8.42,107650.0
2017-09-22 10:30:00,8.7,8.7,8.67,8.67,43650.0,8.42,8.42,8.3909,8.3909,43650.0
2017-09-22 11:00:00,8.67,8.69,8.67,8.68,27900.0,8.3909,8.4103,8.3909,8.4006,27900.0
2017-09-22 11:30:00,8.67,8.69,8.67,8.68,16580.0,8.3909,8.4103,8.3909,8.4006,16580.0
2017-09-22 12:00:00,8.67,8.69,8.67,8.69,4310.0,8.3909,8.4103,8.3909,8.4103,4310.0
2017-09-22 12:30:00,8.69,8.71,8.69,8.69,21310.0,8.4103,8.4296,8.4103,8.4103,21310.0
2017-09-22 13:00:00,8.65,8.65,8.65,8.65,13360.0,8.3716,8.3716,8.3716,8.3716,13360.0
2017-09-22 13:30:00,8.69,8.69,8.68,8.68,4010.0,8.4103,8.4103,8.4006,8.4006,4010.0
2017-09-22 14:00:00,8.68,8.7,8.68,8.7,9000.0,8.4006,8.42,8.4006,8.42,9000.0
2017-09-22 14:30:00,8.71,8.71,8.7,8.71,12050.0,8.4296,8.4296,8.42,8.4296,12050.0
2017-09-22 15:00:00,8.71,8.71,8.7,8.71,25250.0,8.4296,8.4296,8.42,8.4296,25250.0
2017-09-22 15:30:00,8.71,8.75,8.7,8.74,82540.0,8.4296,8.4684,8.42,8.4587,82540.0
2017-09-25 09:30:00,8.62,8.63,8.5,8.51,387830.0,8.3425,8.3522,8.2264,8.2361,387830.0
2017-09-25 10:00:00,8.52,8.58,8.48,8.54,98350.0,8.2458,8.3038,8.207,8.2651,98350.0
2017-09-25 10:30:00,8.49,8.49,8.37,8.38,534930.0,8.2167,8.2167,8.1006,8.1103,534930.0
2017-09-25 11:00:00,8.38,8.42,8.33,8.42,197840.0,8.1103,8.149,8.0619,8.149,197840.0
2017-09-25 11:30:00,8.41,8.41,8.35,8.37,88820.0,8.1393,8.1393,8.0812,8.1006,88820.0
2017-09-25 12:00:00,8.36,8.36,8.29,8.33,175270.0,8.0909,8.0909,8.0232,8.0619,175270.0
2017-09-25 12:30:00,8.33,8.4,8.33,8.38,109110.0,8.0619,8.1296,8.0619,8.1103,109110.0
2017-09-25 13:00:00,8.38,8.39,8.37,8.37,40110.0,8.1103,8.1199,8.1006,8.1006,40110.0
2017-09-25 13:30:00,8.35,8.39,8.35,8.38,25050.0,8.0812,8.1199,8.0812,8.1103,25050.0
2017-09-25 14:00:00,8.39,8.39,8.33,8.33,21350.0,8.1199,8.1199,8.0619,8.0619,21350.0
2017-09-25 14:30:00,8.33,8.35,8.3,8.35,231210.0,8.0619,8.0812,8.0328,8.0812,231210.0
2017-09-25 15:00:00,8.35,8.38,8.34,8.38,157720.0,8.0812,8.1103,8.0716,8.1103,157720.0
2017-09-25 15:30:00,8.38,8.42,8.37,8.41,137500.0,8.1103,8.149,8.1006,8.1393,137500.0
2017-09-26 09:30:00,8.54,8.59,8.53,8.55,261280.0,8.2651,8.3135,8.2554,8.2748,261280.0
2017-09-26 10:00:00,8.55,8.6,8.54,8.54,54350.0,8.2748,8.3232,8.2651,8.2651,54350.0
2017-09-26 10:30:00,8.54,8.55,8.48,8.48,86550.0,8.2651,8.2748,8.207,8.207,86550.0
2017-09-26 11:00:00,8.47,8.47,8.42,8.43,147260.0,8.1974,8.1974,8.149,8.1587,147260.0
2017-09-26 11:30:00,8.44,8.47,8.44,8.44,64980.0,8.1683,8.1974,8.1683,8.1683,64980.0
2017-09-26 12:00:00,8.46,8.5,8.46,8.48,118860.0,8.1877,8.2264,8.1877,8.207,118860.0
2017-09-26 12:30:00,8.51,8.51,8.45,8.48,29080.0,8.2361,8.2361,8.178,8.207,29080.0
2017-09-26 13:00:00,8.49,8.56,8.49,8.54,89900.0,8.2167,8.2845,8.2167,8.2651,89900.0
2017-09-26 13:30:00,8.56,8.57,8.55,8.55,36640.0,8.2845,8.2942,8.2748,8.2748,36640.0
2017-09-26 14:00:00,8.55,8.55,8.54,8.54,4560.0,8.2748,8.2748,8.2651,8.2651,4560.0
2017-09-26 14:30:00,8.51,8.52,8.51,8.51,23280.0,8.2361,8.2458,8.2361,8.2361,23280.0
2017-09-26 15:00:00,8.52,8.54,8.52,8.54,17000.0,8.2458,8.2651,8.2458,8.2651,17000.0
2017-09-26 15:30:00,8.53,8.53,8.47,8.49,95570.0,8.2554,8.2554,8.1974,8.2167,95570.0
2017-09-27 09:30:00,8.6,8.72,8.6,8.66,472470.0,8.3232,8.4393,8.3232,8.3813,472470.0
2017-09-27 10:00:00,8.68,8.68,8.61,8.65,56150.0,8.4006,8.4006,8.3329,8.3716,56150.0
2017-09-27 10:30:00,8.64,8.64,8.58,8.61,85750.0,8.3619,8.3619,8.3038,8.3329,85750.0
2017-09-27 11:00:00,8.61,8.67,8.59,8.67,39000.0,8.3329,8.3909,8.3135,8.3909,39000.0
2017-09-27 11:30:00,8.64,8.64,8.63,8.64,31300.0,8.3619,8.3619,8.3522,8.3619,31300.0
2017-09-27 12:00:00,8.64,8.64,8.61,8.63,38300.0,8.3619,8.3619,8.3329,8.3522,38300.0
2017-09-27 12:30:00,8.63,8.66,8.63,8.66,135290.0,8.3522,8.3813,8.3522,8.3813,135290.0
2017-09-27 13:00:00,8.67,8.67,8.65,8.67,28510.0,8.3909,8.3909,8.3716,8.3909,28510.0
2017-09-27 13:30:00,8.67,8.69,8.67,8.69,16200.0,8.3909,8.4103,8.3909,8.4103,16200.0
2017-09-27 14:00:00,8.7,8.78,8.7,8.76,262330.0,8.42,8.4974,8.42,8.478,262330.0
2017-09-27 14:30:00,8.76,8.77,8.76,8.77,26520.0,8.478,8.4877,8.478,8.4877,26520.0
2017-09-27 15:00:00,8.78,8.83,8.78,8.81,163200.0,8.4974,8.5458,8.4974,8.5264,163200.0
2017-09-27 15:30:00,8.81,8.83,8.74,8.74,394880.0,8.5264,8.5458,8.4587,8.4587,394880.0
2017-09-28 09:30:00,8.73,8.73,8.63,8.69,183530.0,8.449,8.449,8.3522,8.4103,183530.0
2017-09-28 10:00:00,8.72,8.73,8.7,8.72,26300.0,8.4393,8.449,8.42,8.4393,26300.0
2017-09-28 10:30:00,8.74,8.76,8.72,8.73,62950.0,8.4587,8.478,8.4393,8.449,62950.0
2017-09-28 11:00:00,8.72,8.74,8.71,8.73,37300.0,8.4393,8.4587,8.4296,8.449,37300.0
2017-09-28 11:30:00,8.73,8.74,8.72,8.73,35470.0,8.449,8.4587,8.4393,8.449,35470.0
2017-09-28 12:00:00,8.73,8.76,8.72,8.74,68580.0,8.449,8.478,8.4393,8.4587,68580.0
2017-09-28 12:30:00,8.74,8.75,8.72,8.75,7000.0,8.4587,8.4684,8.4393,8.4684,7000.0
2017-09-28 13:00:00,8.73,8.76,8.73,8.76,36210.0,8.449,8.478,8.449,8.478,36210.0
2017-09-28 13:30:00,8.76,8.79,8.76,8.78,50000.0,8.478,8.5071,8.478,8.4974,50000.0
2017-09-28 14:00:00,8.78,8.78,8.76,8.76,22250.0,8.4974,8.4974,8.478,8.478,22250.0
2017-09-28 14:30:00,8.75,8.77,8.75,8.76,57890.0,8.4684,8.4877,8.4684,8.478,57890.0
2017-09-28 15:00:00,8.76,8.77,8.74,8.75,67360.0,8.478,8.4877,8.4587,8.4684,67360.0
2017-09-28 15:30:00,8.74,8.79,8.73,8.79,128240.0,8.4587,8.5071,8.449,8.5071,128240.0
2017-09-29 09:30:00,8.81,8.89,8.81,8.82,227270.0,8.5264,8.6039,8.5264,8.5361,227270.0
2017-09-29 10:00:00,8.81,8.85,8.79,8.84,83890.0,8.5264,8.5651,8.5071,8.5555,83890.0
2017-09-29 10:30:00,8.83,8.89,8.83,8.88,86500.0,8.5458,8.6039,8.5458,8.5942,86500.0
2017-09-29 11:00:00,8.88,8.94,8.87,8.93,303660.0,8.5942,8.6522,8.5845,8.6426,303660.0
2017-09-29 11:30:00,8.92,8.94,8.9,8.94,39820.0,8.6329,8.6522,8.6135,8.6522,39820.0
2017-09-29 12:00:00,8.94,8.95,8.93,8.95,105940.0,8.6522,8.6619,8.6426,8.6619,105940.0
2017-09-29 12:30:00,8.95,8.97,8.95,8.96,127400.0,8.6619,8.6813,8.6619,8.6716,127400.0
2017-09-29 13:00:00,8.97,8.97,8.95,8.95,33500.0,8.6813,8.6813,8.6619,8.6619,33500.0
2017-09-29 13:30:00,8.95,8.96,8.93,8.93,56450.0,8.6619,8.6716,8.6426,8.6426,56450.0
2017-09-29 14:00:00,8.94,8.94,8.92,8.94,21000.0,8.6522,8.6522,8.6329,8.6522,21000.0
2017-09-29 14:30:00,8.93,8.94,8.92,8.94,24900.0,8.6426,8.6522,8.6329,8.6522,24900.0
2017-09-29 15:00:00,8.93,8.94,8.92,8.92,77810.0,8.6426,8.6522,8.6329,8.6329,77810.0
2017-09-29 15:30:00,8.92,8.97,8.92,8.96,143120.0,8.6329,8.6813,8.6329,8.6716,143120.0
2017-10-02 09:30:00,9.02,9.06,9.01,9.06,207980.0,8.7297,8.7684,8.72,8.7684,207980.0
2017-10-02 10:00:00,9.05,9.07,9.03,9.05,55390.0,8.7587,8.7781,8.7393,8.7587,55390.0
2017-10-02 10:30:00,9.06,9.08,9.05,9.05,19310.0,8.7684,8.7877,8.7587,8.7587,19310.0
2017-10-02 11:00:00,9.05,9.06,9.0,9.01,80350.0,8.7587,8.7684,8.7103,8.72,80350.0
2017-10-02 11:30:00,8.99,9.0,8.9,8.91,116860.0,8.7006,8.7103,8.6135,8.6232,116860.0
2017-10-02 12:00:00,8.9,8.96,8.88,8.95,134340.0,8.6135,8.6716,8.5942,8.6619,134340.0
2017-10-02 12:30:00,8.95,8.97,8.94,8.97,26770.0,8.6619,8.6813,8.6522,8.6813,26770.0
2017-10-02 13:00:00,8.97,8.98,8.96,8.97,20650.0,8.6813,8.691,8.6716,8.6813,20650.0
2017-10-02 13:30:00,8.97,8.98,8.96,8.97,39900.0,8.6813,8.691,8.6716,8.6813,39900.0
2017-10-02 14:00:00,8.97,8.99,8.97,8.99,59530.0,8.6813,8.7006,8.6813,8.7006,59530.0
2017-10-02 14:30:00,9.01,9.01,8.98,8.99,65800.0,8.72,8.72,8.691,8.7006,65800.0
2017-10-02 15:00:00,9.0,9.0,8.97,8.98,260930.0,8.7103,8.7103,8.6813,8.691,260930.0
2017-10-02 15:30:00,8.98,9.0,8.96,8.98,224210.0,8.691,8.7103,8.6716,8.691,224210.0
2017-10-03 09:30:00,9.03,9.06,9.0,9.05,181090.0,8.7393,8.7684,8.7103,8.7587,181090.0
2017-10-03 10:00:00,9.05,9.06,9.0,9.02,88980.0,8.7587,8.7684,8.7103,8.7297,88980.0
2017-10-03 10:30:00,9.03,9.06,9.02,9.05,75320.0,8.7393,8.7684,8.7297,8.7587,75320.0
2017-10-03 11:00:00,9.04,9.04,9.03,9.04,50710.0,8.749,8.749,8.7393,8.749,50710.0
2017-10-03 11:30:00,9.04,9.04,9.02,9.03,49780.0,8.749,8.749,8.7297,8.7393,49780.0
2017-10-03 12:00:00,9.03,9.06,9.03,9.06,55000.0,8.7393,8.7684,8.7393,8.7684,55000.0
2017-10-03 12:30:00,9.05,9.06,9.03,9.03,32580.0,8.7587,8.7684,8.7393,8.7393,32580.0
2017-10-03 13:00:00,9.04,9.04,9.03,9.04,60250.0,8.749,8.749,8.7393,8.749,60250.0
2017-10-03 13:30:00,9.04,9.05,9.04,9.05,31970.0,8.749,8.7587,8.749,8.7587,31970.0
2017-10-03 14:00:00,9.06,9.06,9.06,9.06,15000.0,8.7684,8.7684,8.7684,8.7684,15000.0
2017-10-03 14:30:00,9.06,9.06,9.06,9.06,19220.0,8.7684,8.7684,8.7684,8.7684,19220.0
2017-10-03 15:00:00,9.06,9.06,9.05,9.05,14460.0,8.7684,8.7684,8.7587,8.7587,14460.0
2017-10-03 15:30:00,9.05,9.07,9.04,9.06,88390.0,8.7587,8.7781,8.749,8.7684,88390.0
2017-10-04 09:30:00,9.0,9.02,8.9,8.99,151800.0,8.7103,8.7297,8.6135,8.7006,151800.0
2017-10-04 10:00:00,8.97,9.0,8.97,8.98,57210.0,8.6813,8.7103,8.6813,8.691,57210.0
2017-10-04 10:30:00,8.97,8.97,8.92,8.97,60460.0,8.6813,8.6813,8.6329,8.6813,60460.0
2017-10-04 11:00:00,8.98,9.03,8.98,9.03,116570.0,8.691,8.7393,8.691,8.7393,116570.0
2017-10-04 11:30:00,9.03,9.03,9.01,9.01,93450.0,8.7393,8.7393,8.72,8.72,93450.0
2017-10-04 12:00:00,9.02,9.07,9.02,9.06,9550.0,8.7297,8.7781,8.7297,8.7684,9550.0
2017-10-04 12:30:00,9.06,9.06,9.03,9.03,38930.0,8.7684,8.7684,8.7393,8.7393,38930.0
2017-10-04 13:00:00,9.04,9.04,9.01,9.02,28990.0,8.749,8.749,8.72,8.7297,28990.0
2017-10-04 13:30:00,8.98,9.0,8.97,9.0,55690.0,8.691,8.7103,8.6813,8.7103,55690.0
2017-10-04 14:00:00,9.0,9.01,8.99,9.0,29900.0,8.7103,8.72,8.7006,8.7103,29900.0
2017-10-04 14:30:00,9.0,9.02,9.0,9.02,28050.0,8.7103,8.7297,8.7103,8.7297,28050.0
2017-10-04 15:00:00,9.03,9.04,9.02,9.04,22610.0,8.7393,8.749,8.7297,8.749,22610.0
2017-10-04 15:30:00,9.04,9.04,9.02,9.03,120420.0,8.749,8.749,8.7297,8.7393,120420.0
2017-10-05 09:30:00,9.12,9.19,9.12,9.15,139650.0,8.8264,8.8942,8.8264,8.8555,139650.0
2017-10-05 10:00:00,9.13,9.15,9.13,9.15,42950.0,8.8361,8.8555,8.8361,8.8555,42950.0
2017-10-05 10:30:00,9.14,9.14,9.11,9.12,37970.0,8.8458,8.8458,8.8168,8.8264,37970.0
2017-10-05 11:00:00,9.13,9.16,9.12,9.16,113140.0,8.8361,8.8652,8.8264,8.8652,113140.0
2017-10-05 11:30:00,9.17,9.18,9.17,9.18,33200.0,8.8748,8.8845,8.8748,8.8845,33200.0
2017-10-05 12:00:00,9.19,9.26,9.19,9.25,19430.0,8.8942,8.9619,8.8942,8.9523,19430.0
2017-10-05 12:30:00,9.25,9.26,9.23,9.24,66470.0,8.9523,8.9619,8.9329,8.9426,66470.0
2017-10-05 13:00:00,9.25,9.25,9.24,9.25,29750.0,8.9523,8.9523,8.9426,8.9523,29750.0
2017-10-05 13:30:00,9.24,9.25,9.24,9.25,14000.0,8.9426,8.9523,8.9426,8.9523,14000.0
2017-10-05 14:00:00,9.25,9.25,9.23,9.24,57370.0,8.9523,8.9523,8.9329,8.9426,57370.0
2017-10-05 14:30:00,9.24,9.28,9.24,9.28,15100.0,8.9426,8.9813,8.9426,8.9813,15100.0
2017-10-05 15:00:00,9.29,9.3,9.27,9.28,84200.0,8.991,9.0007,8.9716,8.9813,84200.0
2017-10-05 15:30:00,9.28,9.3,9.28,9.29,84850.0,8.9813,9.0007,8.9813,8.991,84850.0
2017-10-06 09:30:00,9.2,9.25,9.2,9.25,127940.0,8.9039,8.9523,8.9039,8.9523,127940.0
2017-10-06 10:00:00,9.24,9.28,9.24,9.28,56630.0,8.9426,8.9813,8.9426,8.9813,56630.0
2017-10-06 10:30:00,9.29,9.29,9.21,9.22,36170.0,8.991,8.991,8.9136,8.9232,36170.0
2017-10-06 11:00:00,9.23,9.27,9.23,9.26,65170.0,8.9329,8.9716,8.9329,8.9619,65170.0
2017-10-06 11:30:00,9.26,9.26,9.24,9.25,4200.0,8.9619,8.9619,8.9426,8.9523,4200.0
2017-10-06 12:00:00,9.25,9.28,9.23,9.28,10650.0,8.9523,8.9813,8.9329,8.9813,10650.0
2017-10-06 12:30:00,9.3,9.31,9.29,9.29,70120.0,9.0007,9.0103,8.991,8.991,70120.0
2017-10-06 13:00:00,9.3,9.3,9.27,9.28,33500.0,9.0007,9.0007,8.9716,8.9813,33500.0
2017-10-06 13:30:00,9.28,9.29,9.28,9.29,27620.0,8.9813,8.991,8.9813,8.991,27620.0
2017-10-06 14:00:00,9.28,9.3,9.28,9.3,19000.0,8.9813,9.0007,8.9813,9.0007,19000.0
2017-10-06 14:30:00,9.29,9.3,9.29,9.3,21220.0,8.991,9.0007,8.991,9.0007,21220.0
2017-10-06 15:00:00,9.3,9.31,9.3,9.31,32000.0,9.0007,9.0103,9.0007,9.0103,32000.0
2017-10-06 15:30:00,9.3,9.35,9.3,9.34,112080.0,9.0007,9.049,9.0007,9.0394,112080.0
2017-10-09 09:30:00,9.4,9.4,9.36,9.4,191200.0,9.0974,9.0974,9.0587,9.0974,191200.0
2017-10-09 10:00:00,9.42,9.45,9.41,9.42,98170.0,9.1168,9.1458,9.1071,9.1168,98170.0
2017-10-09 10:30:00,9.42,9.42,9.4,9.41,67850.0,9.1168,9.1168,9.0974,9.1071,67850.0
2017-10-09 11:00:00,9.44,9.45,9.43,9.44,28200.0,9.1361,9.1458,9.1265,9.1361,28200.0
2017-10-09 11:30:00,9.45,9.47,9.44,9.46,39620.0,9.1458,9.1652,9.1361,9.1555,39620.0
2017-10-09 12:00:00,9.46,9.46,9.45,9.45,24800.0,9.1555,9.1555,9.1458,9.1458,24800.0
2017-10-09 12:30:00,9.46,9.46,9.45,9.46,148540.0,9.1555,9.1555,9.1458,9.1555,148540.0
2017-10-09 13:00:00,9.45,9.45,9.44,9.45,41900.0,9.1458,9.1458,9.1361,9.1458,41900.0
2017-10-09 13:30:00,9.46,9.46,9.43,9.43,32050.0,9.1555,9.1555,9.1265,9.1265,32050.0
2017-10-09 14:00:00,9.43,9.44,9.41,9.43,31710.0,9.1265,9.1361,9.1071,9.1265,31710.0
2017-10-09 14:30:00,9.43,9.43,9.4,9.4,45280.0,9.1265,9.1265,9.0974,9.0974,45280.0
2017-10-09 15:00:00,9.39,9.39,9.37,9.39,67100.0,9.0878,9.0878,9.0684,9.0878,67100.0
2017-10-09 15:30:00,9.39,9.4,9.37,9.4,231230.0,9.0878,9.0974,9.0684,9.0974,231230.0
2017-10-10 09:30:00,9.54,9.54,9.44,9.45,243820.0,9.2329,9.2329,9.1361,9.1458,243820.0
2017-10-10 10:00:00,9.44,9.45,9.36,9.41,79210.0,9.1361,9.1458,9.0587,9.1071,79210.0
2017-10-10 10:30:00,9.42,9.43,9.39,9.42,120010.0,9.1168,9.1265,9.0878,9.1168,120010.0
2017-10-10 11:00:00,9.42,9.43,9.37,9.37,88160.0,9.1168,9.1265,9.0684,9.0684,88160.0
2017-10-10 11:30:00,9.39,9.4,9.33,9.33,60090.0,9.0878,9.0974,9.0297,9.0297,60090.0
2017-10-10 12:00:00,9.35,9.35,9.29,9.33,65620.0,9.049,9.049,8.991,9.0297,65620.0
2017-10-10 12:30:00,9.34,9.37,9.34,9.37,42300.0,9.0394,9.0684,9.0394,9.0684,42300.0
2017-10-10 13:00:00,9.37,9.4,9.37,9.38,179160.0,9.0684,9.0974,9.0684,9.0781,179160.0
2017-10-10 13:30:00,9.38,9.4,9.38,9.38,95500.0,9.0781,9.0974,9.0781,9.0781,95500.0
2017-10-10 14:00:00,9.38,9.39,9.37,9.38,18050.0,9.0781,9.0878,9.0684,9.0781,18050.0
2017-10-10 14:30:00,9.38,9.4,9.38,9.39,38210.0,9.0781,9.0974,9.0781,9.0878,38210.0
2017-10-10 15:00:00,9.39,9.42,9.39,9.41,37060.0,9.0878,9.1168,9.0878,9.1071,37060.0
2017-10-10 15:30:00,9.4,9.42,9.4,9.42,111150.0,9.0974,9.1168,9.0974,9.1168,111150.0
2017-10-11 09:30:00,9.4,9.45,9.4,9.41,158180.0,9.0974,9.1458,9.0974,9.1071,158180.0
2017-10-11 10:00:00,9.44,9.5,9.43,9.49,60520.0,9.1361,9.1942,9.1265,9.1845,60520.0
2017-10-11 10:30:00,9.5,9.5,9.48,9.48,23570.0,9.1942,9.1942,9.1749,9.1749,23570.0
2017-10-11 11:00:00,9.47,9.48,9.44,9.44,149860.0,9.1652,9.1749,9.1361,9.1361,149860.0
2017-10-11 11:30:00,9.45,9.47,9.45,9.47,19110.0,9.1458,9.1652,9.1458,9.1652,19110.0
2017-10-11 12:00:00,9.47,9.49,9.47,9.49,20510.0,9.1652,9.1845,9.1652,9.1845,20510.0
2017-10-11 12:30:00,9.49,9.5,9.48,9.49,15600.0,9.1845,9.1942,9.1749,9.1845,15600.0
2017-10-11 13:00:00,9.49,9.49,9.48,9.48,29000.0,9.1845,9.1845,9.1749,9.1749,29000.0
2017-10-11 13:30:00,9.47,9.49,9.47,9.48,11350.0,9.1652,9.1845,9.1652,9.1749,11350.0
2017-10-11 14:00:00,9.51,9.51,9.48,9.48,10620.0,9.2039,9.2039,9.1749,9.1749,10620.0
2017-10-11 14:30:00,9.49,9.49,9.48,9.49,33000.0,9.1845,9.1845,9.1749,9.1845,33000.0
2017-10-11 15:00:00,9.5,9.52,9.5,9.5,112600.0,9.1942,9.2136,9.1942,9.1942,112600.0
2017-10-11 15:30:00,9.52,9.53,9.5,9.53,124500.0,9.2136,9.2232,9.1942,9.2232,124500.0
2017-10-12 09:30:00,9.49,9.55,9.46,9.55,152600.0,9.1845,9.2426,9.1555,9.2426,152600.0
2017-10-12 10:00:00,9.51,9.55,9.51,9.53,45290.0,9.2039,9.2426,9.2039,9.2232,45290.0
2017-10-12 10:30:00,9.54,9.56,9.53,9.54,60830.0,9.2329,9.2523,9.2232,9.2329,60830.0
2017-10-12 11:00:00,9.54,9.55,9.54,9.55,31070.0,9.2329,9.2426,9.2329,9.2426,31070.0
2017-10-12 11:30:00,9.54,9.57,9.54,9.57,28970.0,9.2329,9.262,9.2329,9.262,28970.0
2017-10-12 12:00:00,9.59,9.59,9.57,9.57,23250.0,9.2813,9.2813,9.262,9.262,23250.0
2017-10-12 12:30:00,9.57,9.57,9.53,9.54,63900.0,9.262,9.262,9.2232,9.2329,63900.0
2017-10-12 13:00:00,9.57,9.57,9.56,9.56,59730.0,9.262,9.262,9.2523,9.2523,59730.0
2017-10-12 13:30:00,9.57,9.57,9.56,9.56,7000.0,9.262,9.262,9.2523,9.2523,7000.0
2017-10-12 14:00:00,9.56,9.56,9.54,9.54,54050.0,9.2523,9.2523,9.2329,9.2329,54050.0
2017-10-12 14:30:00,9.54,9.54,9.48,9.48,67020.0,9.2329,9.2329,9.1749,9.1749,67020.0
2017-10-12 15:00:00,9.49,9.5,9.49,9.49,22500.0,9.1845,9.1942,9.1845,9.1845,22500.0
2017-10-12 15:30:00,9.49,9.49,9.43,9.47,143580.0,9.1845,9.1845,9.1265,9.1652,143580.0
2017-10-13 09:30:00,9.57,9.62,9.57,9.59,184770.0,9.262,9.3104,9.262,9.2813,184770.0
2017-10-13 10:00:00,9.6,9.64,9.6,9.64,41660.0,9.291,9.3297,9.291,9.3297,41660.0
2017-10-13 10:30:00,9.64,9.64,9.58,9.61,118790.0,9.3297,9.3297,9.2716,9.3007,118790.0
2017-10-13 11:00:00,9.61,9.61,9.59,9.59,147940.0,9.3007,9.3007,9.2813,9.2813,147940.0
2017-10-13 11:30:00,9.58,9.61,9.58,9.6,32310.0,9.2716,9.3007,9.2716,9.291,32310.0
2017-10-13 12:00:00,9.61,9.61,9.6,9.6,14920.0,9.3007,9.3007,9.291,9.291,14920.0
2017-10-13 12:30:00,9.6,9.61,9.6,9.61,13000.0,9.291,9.3007,9.291,9.3007,13000.0
2017-10-13 13:00:00,9.61,9.63,9.61,9.62,31730.0,9.3007,9.32,9.3007,9.3104,31730.0
2017-10-13 13:30:00,9.63,9.63,9.61,9.61,28700.0,9.32,9.32,9.3007,9.3007,28700.0
2017-10-13 14:00:00,9.61,9.63,9.6,9.61,38730.0,9.3007,9.32,9.291,9.3007,38730.0
2017-10-13 14:30:00,9.61,9.62,9.59,9.6,13500.0,9.3007,9.3104,9.2813,9.291,13500.0
2017-10-13 15:00:00,9.62,9.62,9.61,9.61,55280.0,9.3104,9.3104,9.3007,9.3007,55280.0
2017-10-13 15:30:00,9.6,9.6,9.57,9.59,140760.0,9.291,9.291,9.262,9.2813,140760.0
2017-10-16 09:30:00,9.67,9.68,9.63,9.65,184280.0,9.3587,9.3684,9.32,9.3394,184280.0
2017-10-16 10:00:00,9.66,9.66,9.6,9.63,69790.0,9.3491,9.3491,9.291,9.32,69790.0
2017-10-16 10:30:00,9.62,9.63,9.61,9.62,64780.0,9.3104,9.32,9.3007,9.3104,64780.0
2017-10-16 11:00:00,9.62,9.65,9.62,9.65,177470.0,9.3104,9.3394,9.3104,9.3394,177470.0
2017-10-16 11:30:00,9.63,9.66,9.63,9.66,44000.0,9.32,9.3491,9.32,9.3491,44000.0
2017-10-16 12:00:00,9.65,9.66,9.61,9.62,90650.0,9.3394,9.3491,9.3007,9.3104,90650.0
2017-10-16 12:30:00,9.63,9.64,9.63,9.64,26960.0,9.32,9.3297,9.32,9.3297,26960.0
2017-10-16 13:00:00,9.63,9.65,9.63,9.64,49040.0,9.32,9.3394,9.32,9.3297,49040.0
2017-10-16 13:30:00,9.64,9.66,9.64,9.66,17600.0,9.3297,9.3491,9.3297,9.3491,17600.0
2017-10-16 14:00:00,9.65,9.67,9.65,9.66,69860.0,9.3394,9.3587,9.3394,9.3491,69860.0
2017-10-16 14:30:00,9.66,9.68,9.66,9.68,52400.0,9.3491,9.3684,9.3491,9.3684,52400.0
2017-10-16 15:00:00,9.68,9.68,9.67,9.68,217510.0,9.3684,9.3684,9.3587,9.3684,217510.0
2017-10-16 15:30:00,9.67,9.7,9.67,9.69,202910.0,9.3587,9.3878,9.3587,9.3781,202910.0
2017-10-17 09:30:00,9.69,9.69,9.63,9.66,94320.0,9.3781,9.3781,9.32,9.3491,94320.0
2017-10-17 10:00:00,9.65,9.67,9.61,9.61,145350.0,9.3394,9.3587,9.3007,9.3007,145350.0
2017-10-17 10:30:00,9.61,9.64,9.6,9.64,92190.0,9.3007,9.3297,9.291,9.3297,92190.0
2017-10-17 11:00:00,9.65,9.68,9.65,9.66,30650.0,9.3394,9.3684,9.3394,9.3491,30650.0
2017-10-17 11:30:00,9.65,9.65,9.62,9.63,70820.0,9.3394,9.3394,9.3104,9.32,70820.0
2017-10-17 12:00:00,9.64,9.64,9.63,9.63,10800.0,9.3297,9.3297,9.32,9.32,10800.0
2017-10-17 12:30:00,9.63,9.63,9.62,9.62,22880.0,9.32,9.32,9.3104,9.3104,22880.0
2017-10-17 13:00:00,9.62,9.64,9.62,9.63,17500.0,9.3104,9.3297,9.3104,9.32,17500.0
2017-10-17 13:30:00,9.63,9.64,9.63,9.63,46820.0,9.32,9.3297,9.32,9.32,46820.0
2017-10-17 14:00:00,9.65,9.65,9.64,9.64,40100.0,9.3394,9.3394,9.3297,9.3297,40100.0
2017-10-17 14:30:00,9.65,9.65,9.65,9.65,65800.0,9.3394,9.3394,9.3394,9.3394,65800.0
2017-10-17 15:00:00,9.65,9.66,9.65,9.65,31850.0,9.3394,9.3491,9.3394,9.3394,31850.0
2017-10-17 15:30:00,9.65,9.69,9.65,9.68,76980.0,9.3394,9.3781,9.3394,9.3684,76980.0
2017-10-18 09:30:00,9.78,9.78,9.68,9.69,92190.0,9.4652,9.4652,9.3684,9.3781,92190.0
2017-10-18 10:00:00,9.7,9.72,9.69,9.72,51950.0,9.3878,9.4071,9.3781,9.4071,51950.0
2017-10-18 10:30:00,9.73,9.75,9.73,9.74,10560.0,9.4168,9.4362,9.4168,9.4265,10560.0
2017-10-18 11:00:00,9.74,9.74,9.7,9.7,23830.0,9.4265,9.4265,9.3878,9.3878,23830.0
2017-10-18 11:30:00,9.71,9.72,9.7,9.7,17250.0,9.3975,9.4071,9.3878,9.3878,17250.0
2017-10-18 12:00:00,9.7,9.72,9.7,9.72,26040.0,9.3878,9.4071,9.3878,9.4071,26040.0
2017-10-18 12:30:00,9.75,9.77,9.75,9.76,40500.0,9.4362,9.4555,9.4362,9.4458,40500.0
2017-10-18 13:00:00,9.76,9.76,9.76,9.76,13040.0,9.4458,9.4458,9.4458,9.4458,13040.0
2017-10-18 13:30:00,9.77,9.8,9.77,9.79,80200.0,9.4555,9.4846,9.4555,9.4749,80200.0
2017-10-18 14:00:00,9.79,9.8,9.79,9.79,25800.0,9.4749,9.4846,9.4749,9.4749,25800.0
2017-10-18 14:30:00,9.79,9.8,9.79,9.79,26700.0,9.4749,9.4846,9.4749,9.4749,26700.0
2017-10-18 15:00:00,9.79,9.8,9.78,9.79,37500.0,9.4749,9.4846,9.4652,9.4749,37500.0
2017-10-18 15:30:00,9.79,9.79,9.74,9.76,158030.0,9.4749,9.4749,9.4265,9.4458,158030.0
2017-10-19 09:30:00,9.61,9.7,9.48,9.53,641620.0,9.3007,9.3878,9.1749,9.2232,641620.0
2017-10-19 10:00:00,9.53,9.6,9.49,9.57,177800.0,9.2232,9.291,9.1845,9.262,177800.0
2017-10-19 10:30:00,9.58,9.63,9.56,9.63,46050.0,9.2716,9.32,9.2523,9.32,46050.0
2017-10-19 11:00:00,9.63,9.65,9.62,9.65,52760.0,9.32,9.3394,9.3104,9.3394,52760.0
2017-10-19 11:30:00,9.65,9.68,9.62,9.62,53340.0,9.3394,9.3684,9.3104,9.3104,53340.0
2017-10-19 12:00:00,9.6,9.63,9.59,9.63,43320.0,9.291,9.32,9.2813,9.32,43320.0
2017-10-19 12:30:00,9.62,9.62,9.57,9.59,27560.0,9.3104,9.3104,9.262,9.2813,27560.0
2017-10-19 13:00:00,9.59,9.61,9.59,9.61,15700.0,9.2813,9.3007,9.2813,9.3007,15700.0
2017-10-19 13:30:00,9.6,9.62,9.6,9.61,6160.0,9.291,9.3104,9.291,9.3007,6160.0
2017-10-19 14:00:00,9.61,9.63,9.61,9.61,29160.0,9.3007,9.32,9.3007,9.3007,29160.0
2017-10-19 14:30:00,9.61,9.64,9.61,9.62,23780.0,9.3007,9.3297,9.3007,9.3104,23780.0
2017-10-19 15:00:00,9.62,9.65,9.62,9.64,67590.0,9.3104,9.3394,9.3104,9.3297,67590.0
2017-10-19 15:30:00,9.64,9.67,9.62,9.67,32860.0,9.3297,9.3587,9.3104,9.3587,32860.0
2017-10-20 09:30:00,9.85,9.89,9.81,9.84,217720.0,9.5329,9.5717,9.4942,9.5233,217720.0
2017-10-20 10:00:00,9.85,9.88,9.84,9.84,135940.0,9.5329,9.562,9.5233,9.5233,135940.0
2017-10-20 10:30:00,9.85,9.85,9.8,9.8,65760.0,9.5329,9.5329,9.4846,9.4846,65760.0
2017-10-20 11:00:00,9.83,9.83,9.81,9.83,36660.0,9.5136,9.5136,9.4942,9.5136,36660.0
2017-10-20 11:30:00,9.83,9.85,9.83,9.84,49820.0,9.5136,9.5329,9.5136,9.5233,49820.0
2017-10-20 12:00:00,9.85,9.87,9.85,9.87,36460.0,9.5329,9.5523,9.5329,9.5523,36460.0
2017-10-20 12:30:00,9.88,9.88,9.87,9.88,36700.0,9.562,9.562,9.5523,9.562,36700.0
2017-10-20 13:00:00,9.88,9.89,9.88,9.89,33200.0,9.562,9.5717,9.562,9.5717,33200.0
2017-10-20 13:30:00,9.89,9.9,9.89,9.89,49260.0,9.5717,9.5813,9.5717,9.5717,49260.0
2017-10-20 14:00:00,9.89,9.9,9.88,9.88,25710.0,9.5717,9.5813,9.562,9.562,25710.0
2017-10-20 14:30:00,9.89,9.9,9.86,9.86,39270.0,9.5717,9.5813,9.5426,9.5426,39270.0
2017-10-20 15:00:00,9.87,9.88,9.85,9.85,42590.0,9.5523,9.562,9.5329,9.5329,42590.0
2017-10-20 15:30:00,9.85,9.86,9.82,9.85,77720.0,9.5329,9.5426,9.5039,9.5329,77720.0
2017-10-23 09:30:00,9.94,9.94,9.87,9.89,296260.0,9.6201,9.6201,9.5523,9.5717,296260.0
2017-10-23 10:00:00,9.88,9.89,9.81,9.84,81080.0,9.562,9.5717,9.4942,9.5233,81080.0
2017-10-23 10:30:00,9.85,9.85,9.8,9.82,183760.0,9.5329,9.5329,9.4846,9.5039,183760.0
2017-10-23 11:00:00,9.84,9.85,9.84,9.85,14550.0,9.5233,9.5329,9.5233,9.5329,14550.0
2017-10-23 11:30:00,9.83,9.83,9.82,9.82,3540.0,9.5136,9.5136,9.5039,9.5039,3540.0
2017-10-23 12:00:00,9.84,9.89,9.84,9.89,55360.0,9.5233,9.5717,9.5233,9.5717,55360.0
2017-10-23 12:30:00,9.9,9.9,9.87,9.88,37420.0,9.5813,9.5813,9.5523,9.562,37420.0
2017-10-23 13:00:00,9.9,9.9,9.87,9.88,110200.0,9.5813,9.5813,9.5523,9.562,110200.0
2017-10-23 13:30:00,9.85,9.86,9.84,9.86,100840.0,9.5329,9.5426,9.5233,9.5426,100840.0
2017-10-23 14:00:00,9.86,9.86,9.81,9.83,31070.0,9.5426,9.5426,9.4942,9.5136,31070.0
2017-10-23 14:30:00,9.82,9.82,9.8,9.81,27410.0,9.5039,9.5039,9.4846,9.4942,27410.0
2017-10-23 15:00:00,9.8,9.8,9.74,9.74,28700.0,9.4846,9.4846,9.4265,9.4265,28700.0
2017-10-23 15:30:00,9.71,9.73,9.7,9.73,146450.0,9.3975,9.4168,9.3878,9.4168,146450.0
2017-10-24 09:30:00,9.76,9.79,9.7,9.74,113030.0,9.4458,9.4749,9.3878,9.4265,113030.0
2017-10-24 10:00:00,9.76,9.8,9.75,9.8,66820.0,9.4458,9.4846,9.4362,9.4846,66820.0
2017-10-24 10:30:00,9.79,9.82,9.79,9.81,32400.0,9.4749,9.5039,9.4749,9.4942,32400.0
2017-10-24 11:00:00,9.81,9.83,9.81,9.82,33040.0,9.4942,9.5136,9.4942,9.5039,33040.0
2017-10-24 11:30:00,9.82,9.85,9.82,9.84,15400.0,9.5039,9.5329,9.5039,9.5233,15400.0
2017-10-24 12:00:00,9.84,9.84,9.82,9.83,18750.0,9.5233,9.5233,9.5039,9.5136,18750.0
2017-10-24 12:30:00,9.83,9.84,9.83,9.83,35490.0,9.5136,9.5233,9.5136,9.5136,35490.0
2017-10-24 13:00:00,9.82,9.83,9.81,9.82,42600.0,9.5039,9.5136,9.4942,9.5039,42600.0
2017-10-24 13:30:00,9.83,9.85,9.82,9.83,32410.0,9.5136,9.5329,9.5039,9.5136,32410.0
2017-10-24 14:00:00,9.83,9.85,9.83,9.84,36580.0,9.5136,9.5329,9.5136,9.5233,36580.0
2017-10-24 14:30:00,9.84,9.84,9.81,9.81,25450.0,9.5233,9.5233,9.4942,9.4942,25450.0
2017-10-24 15:00:00,9.81,9.82,9.78,9.79,93020.0,9.4942,9.5039,9.4652,9.4749,93020.0
2017-10-24 15:30:00,9.81,9.81,9.77,9.8,235960.0,9.4942,9.4942,9.4555,9.4846,235960.0
2017-10-25 09:30:00,9.75,9.83,9.73,9.75,145290.0,9.4362,9.5136,9.4168,9.4362,145290.0
2017-10-25 10:00:00,9.75,9.78,9.75,9.78,79780.0,9.4362,9.4652,9.4362,9.4652,79780.0
2017-10-25 10:30:00,9.8,9.8,9.71,9.75,33300.0,9.4846,9.4846,9.3975,9.4362,33300.0
2017-10-25 11:00:00,9.74,9.74,9.52,9.58,317370.0,9.4265,9.4265,9.2136,9.2716,317370.0
2017-10-25 11:30:00,9.59,9.62,9.56,9.56,98860.0,9.2813,9.3104,9.2523,9.2523,98860.0
2017-10-25 12:00:00,9.59,9.61,9.47,9.47,142760.0,9.2813,9.3007,9.1652,9.1652,142760.0
2017-10-25 12:30:00,9.46,9.58,9.45,9.58,94440.0,9.1555,9.2716,9.1458,9.2716,94440.0
2017-10-25 13:00:00,9.57,9.62,9.56,9.57,82300.0,9.262,9.3104,9.2523,9.262,82300.0
2017-10-25 13:30:00,9.61,9.63,9.61,9.63,20020.0,9.3007,9.32,9.3007,9.32,20020.0
2017-10-25 14:00:00,9.63,9.68,9.63,9.68,33830.0,9.32,9.3684,9.32,9.3684,33830.0
2017-10-25 14:30:00,9.64,9.65,9.61,9.64,55000.0,9.3297,9.3394,9.3007,9.3297,55000.0
2017-10-25 15:00:00,9.63,9.69,9.63,9.69,18000.0,9.32,9.3781,9.32,9.3781,18000.0
2017-10-25 15:30:00,9.68,9.68,9.62,9.67,105460.0,9.3684,9.3684,9.3104,9.3587,105460.0
2017-10-26 09:30:00,9.8,9.88,9.8,9.85,514720.0,9.4846,9.562,9.4846,9.5329,514720.0
2017-10-26 10:00:00,9.82,9.82,9.77,9.8,76650.0,9.5039,9.5039,9.4555,9.4846,76650.0
2017-10-26 10:30:00,9.8,9.87,9.8,9.85,136270.0,9.4846,9.5523,9.4846,9.5329,136270.0
2017-10-26 11:00:00,9.85,9.85,9.8,9.8,60050.0,9.5329,9.5329,9.4846,9.4846,60050.0
2017-10-26 11:30:00,9.79,9.81,9.78,9.79,155890.0,9.4749,9.4942,9.4652,9.4749,155890.0
2017-10-26 12:00:00,9.81,9.83,9.81,9.82,27750.0,9.4942,9.5136,9.4942,9.5039,27750.0
2017-10-26 12:30:00,9.81,9.81,9.79,9.8,163770.0,9.4942,9.4942,9.4749,9.4846,163770.0
2017-10-26 13:00:00,9.8,9.82,9.79,9.81,19440.0,9.4846,9.5039,9.4749,9.4942,19440.0
2017-10-26 13:30:00,9.8,9.81,9.77,9.79,137080.0,9.4846,9.4942,9.4555,9.4749,137080.0
2017-10-26 14:00:00,9.79,9.83,9.79,9.82,12220.0,9.4749,9.5136,9.4749,9.5039,12220.0
2017-10-26 14:30:00,9.83,9.84,9.83,9.83,40820.0,9.5136,9.5233,9.5136,9.5136,40820.0
2017-10-26 15:00:00,9.83,9.83,9.82,9.83,51500.0,9.5136,9.5136,9.5039,9.5136,51500.0
2017-10-26 15:30:00,9.83,9.84,9.77,9.77,134790.0,9.5136,9.5233,9.4555,9.4555,134790.0
2017-10-27 09:30:00,10.23,10.4,10.21,10.38,672830.0,9.9007,10.0652,9.8814,10.0459,672830.0
2017-10-27 10:00:00,10.37,10.5,10.37,10.45,241460.0,10.0362,10.162,10.0362,10.1136,241460.0
2017-10-27 10:30:00,10.43,10.45,10.39,10.39,146500.0,10.0943,10.1136,10.0556,10.0556,146500.0
2017-10-27 11:00:00,10.37,10.46,10.37,10.46,253060.0,10.0362,10.1233,10.0362,10.1233,253060.0
2017-10-27 11:30:00,10.46,10.52,10.46,10.51,91540.0,10.1233,10.1814,10.1233,10.1717,91540.0
2017-10-27 12:00:00,10.5,10.57,10.5,10.55,148630.0,10.162,10.2298,10.162,10.2104,148630.0
2017-10-27 12:30:00,10.55,10.58,10.54,10.54,61310.0,10.2104,10.2395,10.2007,10.2007,61310.0
2017-10-27 13:00:00,10.56,10.56,10.53,10.53,77710.0,10.2201,10.2201,10.1911,10.1911,77710.0
2017-10-27 13:30:00,10.53,10.6,10.53,10.6,56140.0,10.1911,10.2588,10.1911,10.2588,56140.0
2017-10-27 14:00:00,10.6,10.63,10.58,10.58,62240.0,10.2588,10.2878,10.2395,10.2395,62240.0
2017-10-27 14:30:00,10.58,10.58,10.57,10.58,36820.0,10.2395,10.2395,10.2298,10.2395,36820.0
2017-10-27 15:00:00,10.58,10.6,10.58,10.59,77530.0,10.2395,10.2588,10.2395,10.2491,77530.0
2017-10-27 15:30:00,10.59,10.59,10.52,10.54,279060.0,10.2491,10.2491,10.1814,10.2007,279060.0
2017-10-30 09:30:00,10.57,10.68,10.56,10.67,136970.0,10.2298,10.3362,10.2201,10.3266,136970.0
2017-10-30 10:00:00,10.67,10.73,10.67,10.73,184610.0,10.3266,10.3846,10.3266,10.3846,184610.0
2017-10-30 10:30:00,10.73,10.73,10.68,10.68,273540.0,10.3846,10.3846,10.3362,10.3362,273540.0
2017-10-30 11:00:00,10.68,10.69,10.62,10.62,122120.0,10.3362,10.3459,10.2782,10.2782,122120.0
2017-10-30 11:30:00,10.62,10.63,10.58,10.63,83860.0,10.2782,10.2878,10.2395,10.2878,83860.0
2017-10-30 12:00:00,10.62,10.62,10.51,10.56,56570.0,10.2782,10.2782,10.1717,10.2201,56570.0
2017-10-30 12:30:00,10.57,10.62,10.57,10.62,81120.0,10.2298,10.2782,10.2298,10.2782,81120.0
2017-10-30 13:00:00,10.61,10.61,10.59,10.6,100450.0,10.2685,10.2685,10.2491,10.2588,100450.0
2017-10-30 13:30:00,10.59,10.59,10.55,10.56,83050.0,10.2491,10.2491,10.2104,10.2201,83050.0
2017-10-30 14:00:00,10.58,10.6,10.58,10.6,19090.0,10.2395,10.2588,10.2395,10.2588,19090.0
2017-10-30 14:30:00,10.59,10.61,10.59,10.61,16940.0,10.2491,10.2685,10.2491,10.2685,16940.0
2017-10-30 15:00:00,10.59,10.61,10.55,10.59,105360.0,10.2491,10.2685,10.2104,10.2491,105360.0
2017-10-30 15:30:00,10.59,10.66,10.58,10.65,215470.0,10.2491,10.3169,10.2395,10.3072,215470.0
2017-10-31 09:30:00,10.77,10.77,10.63,10.63,265920.0,10.4233,10.4233,10.2878,10.2878,265920.0
2017-10-31 10:00:00,10.65,10.7,10.63,10.7,105670.0,10.3072,10.3556,10.2878,10.3556,105670.0
2017-10-31 10:30:00,10.69,10.74,10.68,10.73,126820.0,10.3459,10.3943,10.3362,10.3846,126820.0
2017-10-31 11:00:00,10.72,10.76,10.72,10.75,91570.0,10.3749,10.4137,10.3749,10.404,91570.0
2017-10-31 11:30:00,10.76,10.77,10.74,10.77,71540.0,10.4137,10.4233,10.3943,10.4233,71540.0
2017-10-31 12:00:00,10.77,10.77,10.73,10.74,297830.0,10.4233,10.4233,10.3846,10.3943,297830.0
2017-10-31 12:30:00,10.74,10.77,10.74,10.77,72760.0,10.3943,10.4233,10.3943,10.4233,72760.0
2017-10-31 13:00:00,10.78,10.78,10.76,10.78,47970.0,10.433,10.433,10.4137,10.433,47970.0
2017-10-31 13:30:00,10.77,10.78,10.76,10.78,41300.0,10.4233,10.433,10.4137,10.433,41300.0
2017-10-31 14:00:00,10.78,10.82,10.78,10.81,24000.0,10.433,10.4717,10.433,10.462,24000.0
2017-10-31 14:30:00,10.81,10.81,10.76,10.77,80220.0,10.462,10.462,10.4137,10.4233,80220.0
2017-10-31 15:00:00,10.78,10.78,10.75,10.77,73560.0,10.433,10.433,10.404,10.4233,73560.0
2017-10-31 15:30:00,10.77,10.78,10.74,10.77,161920.0,10.4233,10.433,10.3943,10.4233,161920.0
2017-11-01 09:30:00,10.9,10.94,10.8,10.82,385950.0,10.5492,10.5879,10.4524,10.4717,385950.0
2017-11-01 10:00:00,10.81,10.81,10.75,10.79,282150.0,10.462,10.462,10.404,10.4427,282150.0
2017-11-01 10:30:00,10.8,10.8,10.76,10.76,157280.0,10.4524,10.4524,10.4137,10.4137,157280.0
2017-11-01 11:00:00,10.76,10.82,10.76,10.78,73750.0,10.4137,10.4717,10.4137,10.433,73750.0
2017-11-01 11:30:00,10.79,10.79,10.7,10.7,175110.0,10.4427,10.4427,10.3556,10.3556,175110.0
2017-11-01 12:00:00,10.74,10.76,10.73,10.76,54890.0,10.3943,10.4137,10.3846,10.4137,54890.0
2017-11-01 12:30:00,10.76,10.76,10.72,10.73,96620.0,10.4137,10.4137,10.3749,10.3846,96620.0
2017-11-01 13:00:00,10.72,10.72,10.6,10.66,136920.0,10.3749,10.3749,10.2588,10.3169,136920.0
2017-11-01 13:30:00,10.68,10.69,10.64,10.69,125160.0,10.3362,10.3459,10.2975,10.3459,125160.0
2017-11-01 14:00:00,10.67,10.74,10.67,10.72,83460.0,10.3266,10.3943,10.3266,10.3749,83460.0
2017-11-01 14:30:00,10.69,10.75,10.69,10.74,26480.0,10.3459,10.404,10.3459,10.3943,26480.0
2017-11-01 15:00:00,10.76,10.76,10.72,10.75,169790.0,10.4137,10.4137,10.3749,10.404,169790.0
2017-11-01 15:30:00,10.75,10.78,10.74,10.76,147680.0,10.404,10.433,10.3943,10.4137,147680.0
2017-11-02 09:30:00,10.75,10.79,10.68,10.74,250990.0,10.404,10.4427,10.3362,10.3943,250990.0
2017-11-02 10:00:00,10.74,10.74,10.57,10.66,252900.0,10.3943,10.3943,10.2298,10.3169,252900.0
2017-11-02 10:30:00,10.65,10.74,10.64,10.67,278890.0,10.3072,10.3943,10.2975,10.3266,278890.0
2017-11-02 11:00:00,10.69,10.72,10.62,10.62,35250.0,10.3459,10.3749,10.2782,10.2782,35250.0
2017-11-02 11:30:00,10.61,10.63,10.53,10.63,85670.0,10.2685,10.2878,10.1911,10.2878,85670.0
2017-11-02 12:00:00,10.64,10.72,10.64,10.72,68400.0,10.2975,10.3749,10.2975,10.3749,68400.0
2017-11-02 12:30:00,10.71,10.74,10.7,10.72,15200.0,10.3653,10.3943,10.3556,10.3749,15200.0
2017-11-02 13:00:00,10.72,10.74,10.72,10.72,7550.0,10.3749,10.3943,10.3749,10.3749,7550.0
2017-11-02 13:30:00,10.71,10.73,10.7,10.71,36000.0,10.3653,10.3846,10.3556,10.3653,36000.0
2017-11-02 14:00:00,10.72,10.79,10.72,10.79,91050.0,10.3749,10.4427,10.3749,10.4427,91050.0
2017-11-02 14:30:00,10.79,10.8,10.76,10.76,102390.0,10.4427,10.4524,10.4137,10.4137,102390.0
2017-11-02 15:00:00,10.76,10.79,10.74,10.76,131540.0,10.4137,10.4427,10.3943,10.4137,131540.0
2017-11-02 15:30:00,10.77,10.8,10.77,10.79,173200.0,10.4233,10.4524,10.4233,10.4427,173200.0
2017-11-03 09:30:00,10.98,11.0,10.78,10.82,343610.0,10.6266,10.6459,10.433,10.4717,343610.0
2017-11-03 10:00:00,10.82,10.83,10.76,10.78,109140.0,10.4717,10.4814,10.4137,10.433,109140.0
2017-11-03 10:30:00,10.81,10.84,10.79,10.84,72660.0,10.462,10.4911,10.4427,10.4911,72660.0
2017-11-03 11:00:00,10.83,10.86,10.83,10.86,39260.0,10.4814,10.5104,10.4814,10.5104,39260.0
2017-11-03 11:30:00,10.86,10.91,10.86,10.91,53640.0,10.5104,10.5588,10.5104,10.5588,53640.0
2017-11-03 12:00:00,10.91,10.95,10.9,10.94,131420.0,10.5588,10.5975,10.5492,10.5879,131420.0
2017-11-03 12:30:00,10.94,10.94,10.92,10.93,87360.0,10.5879,10.5879,10.5685,10.5782,87360.0
2017-11-03 13:00:00,10.95,10.97,10.95,10.96,70490.0,10.5975,10.6169,10.5975,10.6072,70490.0
2017-11-03 13:30:00,10.97,11.0,10.96,11.0,131480.0,10.6169,10.6459,10.6072,10.6459,131480.0
2017-11-03 14:00:00,11.01,11.05,11.01,11.05,87890.0,10.6556,10.6943,10.6556,10.6943,87890.0
2017-11-03 14:30:00,11.03,11.04,11.0,11.01,48330.0,10.675,10.6846,10.6459,10.6556,48330.0
2017-11-03 15:00:00,11.02,11.04,10.98,10.99,132310.0,10.6653,10.6846,10.6266,10.6363,132310.0
2017-11-03 15:30:00,11.0,11.03,10.99,11.03,136030.0,10.6459,10.675,10.6363,10.675,136030.0
2017-11-06 09:30:00,11.03,11.07,11.0,11.06,261860.0,10.675,10.7137,10.6459,10.704,261860.0
2017-11-06 10:00:00,11.05,11.09,11.02,11.07,211430.0,10.6943,10.733,10.6653,10.7137,211430.0
2017-11-06 10:30:00,11.07,11.09,11.05,11.05,85820.0,10.7137,10.733,10.6943,10.6943,85820.0
2017-11-06 11:00:00,11.06,11.07,11.03,11.05,91290.0,10.704,10.7137,10.675,10.6943,91290.0
2017-11-06 11:30:00,11.04,11.05,10.99,11.02,138200.0,10.6846,10.6943,10.6363,10.6653,138200.0
2017-11-06 12:00:00,11.01,11.05,11.01,11.04,45640.0,10.6556,10.6943,10.6556,10.6846,45640.0
2017-11-06 12:30:00,11.05,11.07,11.04,11.07,84490.0,10.6943,10.7137,10.6846,10.7137,84490.0
2017-11-06 13:00:00,11.07,11.08,11.06,11.08,40170.0,10.7137,10.7234,10.704,10.7234,40170.0
2017-11-06 13:30:00,11.08,11.1,11.05,11.1,287800.0,10.7234,10.7427,10.6943,10.7427,287800.0
2017-11-06 14:00:00,11.1,11.1,11.08,11.08,26800.0,10.7427,10.7427,10.7234,10.7234,26800.0
2017-11-06 14:30:00,11.08,11.1,11.08,11.1,40880.0,10.7234,10.7427,10.7234,10.7427,40880.0
2017-11-06 15:00:00,11.1,11.11,11.09,11.1,34720.0,10.7427,10.7524,10.733,10.7427,34720.0
2017-11-06 15:30:00,11.11,11.12,11.09,11.09,135860.0,10.7524,10.7621,10.733,10.733,135860.0
2017-11-07 09:30:00,11.13,11.15,11.09,11.11,288970.0,10.7717,10.7911,10.733,10.7524,288970.0
2017-11-07 10:00:00,11.12,11.12,11.05,11.07,297930.0,10.7621,10.7621,10.6943,10.7137,297930.0
2017-11-07 10:30:00,11.07,11.09,11.03,11.06,115600.0,10.7137,10.733,10.675,10.704,115600.0
2017-11-07 11:00:00,11.08,11.09,11.03,11.03,57500.0,10.7234,10.733,10.675,10.675,57500.0
2017-11-07 11:30:00,11.04,11.08,10.99,10.99,80380.0,10.6846,10.7234,10.6363,10.6363,80380.0
2017-11-07 12:00:00,11.0,11.03,11.0,11.03,113420.0,10.6459,10.675,10.6459,10.675,113420.0
2017-11-07 12:30:00,11.03,11.07,11.03,11.07,19420.0,10.675,10.7137,10.675,10.7137,19420.0
2017-11-07 13:00:00,11.07,11.09,11.06,11.08,76180.0,10.7137,10.733,10.704,10.7234,76180.0
2017-11-07 13:30:00,11.08,11.09,11.07,11.08,9300.0,10.7234,10.733,10.7137,10.7234,9300.0
2017-11-07 14:00:00,11.05,11.06,11.04,11.06,17150.0,10.6943,10.704,10.6846,10.704,17150.0
2017-11-07 14:30:00,11.08,11.08,11.06,11.07,32100.0,10.7234,10.7234,10.704,10.7137,32100.0
2017-11-07 15:00:00,11.06,11.08,11.06,11.07,57070.0,10.704,10.7234,10.704,10.7137,57070.0
2017-11-07 15:30:00,11.08,11.12,11.08,11.12,109290.0,10.7234,10.7621,10.7234,10.7621,109290.0
2017-11-08 09:30:00,11.11,11.13,11.03,11.05,154450.0,10.7524,10.7717,10.675,10.6943,154450.0
2017-11-08 10:00:00,11.07,11.12,11.07,11.12,24970.0,10.7137,10.7621,10.7137,10.7621,24970.0
2017-11-08 10:30:00,11.13,11.18,11.11,11.17,70610.0,10.7717,10.8201,10.7524,10.8105,70610.0
2017-11-08 11:00:00,11.2,11.21,11.18,11.19,57070.0,10.8395,10.8492,10.8201,10.8298,57070.0
2017-11-08 11:30:00,11.2,11.2,11.17,11.17,37780.0,10.8395,10.8395,10.8105,10.8105,37780.0
2017-11-08 12:00:00,11.18,11.2,11.17,11.2,34600.0,10.8201,10.8395,10.8105,10.8395,34600.0
2017-11-08 12:30:00,11.21,11.23,11.2,11.23,45920.0,10.8492,10.8685,10.8395,10.8685,45920.0
2017-11-08 13:00:00,11.24,11.26,11.23,11.25,31570.0,10.8782,10.8976,10.8685,10.8879,31570.0
2017-11-08 13:30:00,11.25,11.25,11.23,11.25,110300.0,10.8879,10.8879,10.8685,10.8879,110300.0
2017-11-08 14:00:00,11.25,11.28,11.24,11.27,70740.0,10.8879,10.9169,10.8782,10.9072,70740.0
2017-11-08 14:30:00,11.27,11.29,11.27,11.28,66210.0,10.9072,10.9266,10.9072,10.9169,66210.0
2017-11-08 15:00:00,11.28,11.3,11.28,11.29,37550.0,10.9169,10.9363,10.9169,10.9266,37550.0
2017-11-08 15:30:00,11.3,11.31,11.27,11.3,200730.0,10.9363,10.946,10.9072,10.9363,200730.0
2017-11-09 09:30:00,11.03,11.05,10.9,10.96,411160.0,10.675,10.6943,10.5492,10.6072,411160.0
2017-11-09 10:00:00,10.99,11.09,10.98,11.05,248380.0,10.6363,10.733,10.6266,10.6943,248380.0
2017-11-09 10:30:00,11.06,11.06,10.99,11.04,89760.0,10.704,10.704,10.6363,10.6846,89760.0
2017-11-09 11:00:00,11.07,11.07,10.94,10.98,166730.0,10.7137,10.7137,10.5879,10.6266,166730.0
2017-11-09 11:30:00,10.99,10.99,10.85,10.88,184140.0,10.6363,10.6363,10.5008,10.5298,184140.0
2017-11-09 12:00:00,10.89,10.89,10.75,10.77,292990.0,10.5395,10.5395,10.404,10.4233,292990.0
2017-11-09 12:30:00,10.76,10.8,10.7,10.79,324790.0,10.4137,10.4524,10.3556,10.4427,324790.0
2017-11-09 13:00:00,10.78,10.88,10.74,10.86,117280.0,10.433,10.5298,10.3943,10.5104,117280.0
2017-11-09 13:30:00,10.88,10.89,10.85,10.88,90420.0,10.5298,10.5395,10.5008,10.5298,90420.0
2017-11-09 14:00:00,10.89,10.96,10.89,10.94,78060.0,10.5395,10.6072,10.5395,10.5879,78060.0
2017-11-09 14:30:00,10.92,10.96,10.9,10.95,98600.0,10.5685,10.6072,10.5492,10.5975,98600.0
2017-11-09 15:00:00,10.96,10.99,10.93,10.99,17190.0,10.6072,10.6363,10.5782,10.6363,17190.0
2017-11-09 15:30:00,10.99,11.06,10.99,11.04,252370.0,10.6363,10.704,10.6363,10.6846,252370.0
2017-11-10 09:30:00,10.99,11.02,10.94,10.96,101660.0,10.6363,10.6653,10.5879,10.6072,101660.0
2017-11-10 10:00:00,10.97,10.97,10.91,10.96,71760.0,10.6169,10.6169,10.5588,10.6072,71760.0
2017-11-10 10:30:00,10.92,10.95,10.91,10.95,35980.0,10.5685,10.5975,10.5588,10.5975,35980.0
2017-11-10 11:00:00,10.98,10.98,10.94,10.94,12010.0,10.6266,10.6266,10.5879,10.5879,12010.0
2017-11-10 11:30:00,10.94,10.98,10.94,10.97,22000.0,10.5879,10.6266,10.5879,10.6169,22000.0
2017-11-10 12:00:00,10.98,11.02,10.98,11.0,15120.0,10.6266,10.6653,10.6266,10.6459,15120.0
2017-11-10 12:30:00,11.0,11.0,10.99,11.0,16000.0,10.6459,10.6459,10.6363,10.6459,16000.0
2017-11-10 13:00:00,10.98,11.0,10.97,11.0,10500.0,10.6266,10.6459,10.6169,10.6459,10500.0
2017-11-10 13:30:00,11.01,11.01,11.0,11.0,13000.0,10.6556,10.6556,10.6459,10.6459,13000.0
2017-11-10 14:00:00,11.0,11.04,11.0,11.03,30990.0,10.6459,10.6846,10.6459,10.675,30990.0
2017-11-10 14:30:00,11.03,11.05,11.03,11.04,30610.0,10.675,10.6943,10.675,10.6846,30610.0
2017-11-10 15:00:00,11.05,11.05,11.02,11.03,95740.0,10.6943,10.6943,10.6653,10.675,95740.0
2017-11-10 15:30:00,11.03,11.05,11.01,11.02,119210.0,10.675,10.6943,10.6556,10.6653,119210.0
2017-11-13 09:30:00,10.9,10.99,10.83,10.99,297880.0,10.5492,10.6363,10.4814,10.6363,297880.0
2017-11-13 10:00:00,11.0,11.04,10.97,11.02,95050.0,10.6459,10.6846,10.6169,10.6653,95050.0
2017-11-13 10:30:00,11.03,11.03,10.97,11.01,60110.0,10.675,10.675,10.6169,10.6556,60110.0
2017-11-13 11:00:00,11.02,11.05,11.02,11.03,47000.0,10.6653,10.6943,10.6653,10.675,47000.0
2017-11-13 11:30:00,11.03,11.03,11.01,11.02,77780.0,10.675,10.675,10.6556,10.6653,77780.0
2017-11-13 12:00:00,11.02,11.03,11.02,11.03,8390.0,10.6653,10.675,10.6653,10.675,8390.0
2017-11-13 12:30:00,11.03,11.03,11.03,11.03,18500.0,10.675,10.675,10.675,10.675,18500.0
2017-11-13 13:00:00,11.0,11.03,11.0,11.03,11000.0,10.6459,10.675,10.6459,10.675,11000.0
2017-11-13 13:30:00,11.02,11.03,11.02,11.03,4500.0,10.6653,10.675,10.6653,10.675,4500.0
2017-11-13 14:00:00,11.03,11.05,11.03,11.05,34860.0,10.675,10.6943,10.675,10.6943,34860.0
2017-11-13 14:30:00,11.04,11.04,11.02,11.02,18000.0,10.6846,10.6846,10.6653,10.6653,18000.0
2017-11-13 15:00:00,11.03,11.04,11.02,11.03,25000.0,10.675,10.6846,10.6653,10.675,25000.0
2017-11-13 15:30:00,11.01,11.01,10.98,11.01,69780.0,10.6556,10.6556,10.6266,10.6556,69780.0
2017-11-14 09:30:00,10.9,11.0,10.84,10.86,206770.0,10.5492,10.6459,10.4911,10.5104,206770.0
2017-11-14 10:00:00,10.86,10.86,10.76,10.86,139370.0,10.5104,10.5104,10.4137,10.5104,139370.0
2017-11-14 10:30:00,10.86,10.96,10.83,10.95,133190.0,10.5104,10.6072,10.4814,10.5975,133190.0
2017-11-14 11:00:00,10.94,10.96,10.93,10.94,21820.0,10.5879,10.6072,10.5782,10.5879,21820.0
2017-11-14 11:30:00,10.94,10.97,10.94,10.97,51910.0,10.5879,10.6169,10.5879,10.6169,51910.0
2017-11-14 12:00:00,10.96,10.97,10.95,10.96,42560.0,10.6072,10.6169,10.5975,10.6072,42560.0
2017-11-14 12:30:00,10.95,10.97,10.88,10.88,48950.0,10.5975,10.6169,10.5298,10.5298,48950.0
2017-11-14 13:00:00,10.85,10.9,10.83,10.89,38830.0,10.5008,10.5492,10.4814,10.5395,38830.0
2017-11-14 13:30:00,10.9,10.92,10.9,10.91,3500.0,10.5492,10.5685,10.5492,10.5588,3500.0
2017-11-14 14:00:00,10.93,10.94,10.92,10.92,32650.0,10.5782,10.5879,10.5685,10.5685,32650.0
2017-11-14 14:30:00,10.93,10.93,10.92,10.93,20660.0,10.5782,10.5782,10.5685,10.5782,20660.0
2017-11-14 15:00:00,10.93,10.94,10.91,10.91,13860.0,10.5782,10.5879,10.5588,10.5588,13860.0
2017-11-14 15:30:00,10.91,10.95,10.89,10.94,236760.0,10.5588,10.5975,10.5395,10.5879,236760.0
2017-11-15 09:30:00,10.78,10.79,10.6,10.65,327050.0,10.433,10.4427,10.2588,10.3072,327050.0
2017-11-15 10:00:00,10.63,10.77,10.63,10.75,89110.0,10.2878,10.4233,10.2878,10.404,89110.0
2017-11-15 10:30:00,10.74,10.8,10.74,10.8,53330.0,10.3943,10.4524,10.3943,10.4524,53330.0
2017-11-15 11:00:00,10.8,10.82,10.78,10.8,30810.0,10.4524,10.4717,10.433,10.4524,30810.0
2017-11-15 11:30:00,10.8,10.8,10.78,10.78,30130.0,10.4524,10.4524,10.433,10.433,30130.0
2017-11-15 12:00:00,10.75,10.75,10.74,10.74,37210.0,10.404,10.404,10.3943,10.3943,37210.0
2017-11-15 12:30:00,10.75,10.77,10.75,10.77,10500.0,10.404,10.4233,10.404,10.4233,10500.0
2017-11-15 13:00:00,10.76,10.76,10.74,10.74,27170.0,10.4137,10.4137,10.3943,10.3943,27170.0
2017-11-15 13:30:00,10.74,10.77,10.74,10.75,30110.0,10.3943,10.4233,10.3943,10.404,30110.0
2017-11-15 14:00:00,10.75,10.77,10.75,10.77,57090.0,10.404,10.4233,10.404,10.4233,57090.0
2017-11-15 14:30:00,10.77,10.79,10.76,10.77,33400.0,10.4233,10.4427,10.4137,10.4233,33400.0
2017-11-15 15:00:00,10.78,10.79,10.73,10.73,31520.0,10.433,10.4427,10.3846,10.3846,31520.0
2017-11-15 15:30:00,10.73,10.75,10.64,10.7,266750.0,10.3846,10.404,10.2975,10.3556,266750.0
2017-11-16 09:30:00,10.9,11.0,10.9,10.99,276980.0,10.5492,10.6459,10.5492,10.6363,276980.0
2017-11-16 10:00:00,11.0,11.04,11.0,11.03,153710.0,10.6459,10.6846,10.6459,10.675,153710.0
2017-11-16 10:30:00,11.02,11.08,11.02,11.08,86730.0,10.6653,10.7234,10.6653,10.7234,86730.0
2017-11-16 11:00:00,11.08,11.1,11.07,11.08,68990.0,10.7234,10.7427,10.7137,10.7234,68990.0
2017-11-16 11:30:00,11.08,11.11,11.08,11.1,80490.0,10.7234,10.7524,10.7234,10.7427,80490.0
2017-11-16 12:00:00,11.11,11.13,11.11,11.13,55260.0,10.7524,10.7717,10.7524,10.7717,55260.0
2017-11-16 12:30:00,11.15,11.17,11.14,11.17,81810.0,10.7911,10.8105,10.7814,10.8105,81810.0
2017-11-16 13:00:00,11.18,11.19,11.15,11.15,71040.0,10.8201,10.8298,10.7911,10.7911,71040.0
2017-11-16 13:30:00,11.16,11.18,11.15,11.18,64720.0,10.8008,10.8201,10.7911,10.8201,64720.0
2017-11-16 14:00:00,11.18,11.21,11.18,11.18,165520.0,10.8201,10.8492,10.8201,10.8201,165520.0
2017-11-16 14:30:00,11.18,11.18,11.17,11.17,46360.0,10.8201,10.8201,10.8105,10.8105,46360.0
2017-11-16 15:00:00,11.17,11.18,11.16,11.17,46780.0,10.8105,10.8201,10.8008,10.8105,46780.0
2017-11-16 15:30:00,11.16,11.18,11.13,11.13,104270.0,10.8008,10.8201,10.7717,10.7717,104270.0
2017-11-17 09:30:00,11.11,11.11,11.04,11.06,338870.0,10.7524,10.7524,10.6846,10.704,338870.0
2017-11-17 10:00:00,11.03,11.07,11.03,11.05,40050.0,10.675,10.7137,10.675,10.6943,40050.0
2017-11-17 10:30:00,11.03,11.05,11.01,11.04,48770.0,10.675,10.6943,10.6556,10.6846,48770.0
2017-11-17 11:00:00,11.04,11.04,10.95,11.02,65830.0,10.6846,10.6846,10.5975,10.6653,65830.0
2017-11-17 11:30:00,11.01,11.02,11.0,11.01,15090.0,10.6556,10.6653,10.6459,10.6556,15090.0
2017-11-17 12:00:00,11.01,11.03,11.0,11.03,35090.0,10.6556,10.675,10.6459,10.675,35090.0
2017-11-17 12:30:00,11.03,11.03,11.01,11.02,39930.0,10.675,10.675,10.6556,10.6653,39930.0
2017-11-17 13:00:00,11.02,11.02,10.99,11.0,15940.0,10.6653,10.6653,10.6363,10.6459,15940.0
2017-11-17 13:30:00,11.0,11.01,11.0,11.0,25000.0,10.6459,10.6556,10.6459,10.6459,25000.0
2017-11-17 14:00:00,11.0,11.01,10.97,10.98,56130.0,10.6459,10.6556,10.6169,10.6266,56130.0
2017-11-17 14:30:00,10.97,10.98,10.97,10.98,11410.0,10.6169,10.6266,10.6169,10.6266,11410.0
2017-11-17 15:00:00,10.97,10.97,10.95,10.96,101570.0,10.6169,10.6169,10.5975,10.6072,101570.0
2017-11-17 15:30:00,10.96,10.96,10.9,10.94,124960.0,10.6072,10.6072,10.5492,10.5879,124960.0
2017-11-20 09:30:00,10.98,11.04,10.98,11.0,120950.0,10.6266,10.6846,10.6266,10.6459,120950.0
2017-11-20 10:00:00,11.04,11.04,10.99,11.02,87660.0,10.6846,10.6846,10.6363,10.6653,87660.0
2017-11-20 10:30:00,11.01,11.04,11.01,11.04,45210.0,10.6556,10.6846,10.6556,10.6846,45210.0
2017-11-20 11:00:00,11.04,11.05,11.03,11.04,84330.0,10.6846,10.6943,10.675,10.6846,84330.0
2017-11-20 11:30:00,11.03,11.07,11.03,11.07,27360.0,10.675,10.7137,10.675,10.7137,27360.0
2017-11-20 12:00:00,11.06,11.06,11.01,11.03,73460.0,10.704,10.704,10.6556,10.675,73460.0
2017-11-20 12:30:00,11.03,11.05,11.02,11.05,29250.0,10.675,10.6943,10.6653,10.6943,29250.0
2017-11-20 13:00:00,11.05,11.07,11.05,11.07,67340.0,10.6943,10.7137,10.6943,10.7137,67340.0
2017-11-20 13:30:00,11.07,11.07,11.05,11.06,129550.0,10.7137,10.7137,10.6943,10.704,129550.0
2017-11-20 14:00:00,11.05,11.06,11.03,11.04,68830.0,10.6943,10.704,10.675,10.6846,68830.0
2017-11-20 14:30:00,11.04,11.05,11.03,11.04,66470.0,10.6846,10.6943,10.675,10.6846,66470.0
2017-11-20 15:00:00,11.05,11.06,11.02,11.03,58920.0,10.6943,10.704,10.6653,10.675,58920.0
2017-11-20 15:30:00,11.03,11.04,11.02,11.04,51590.0,10.675,10.6846,10.6653,10.6846,51590.0
2017-11-21 09:30:00,11.21,11.37,11.18,11.37,241310.0,10.8492,11.004,10.8201,11.004,241310.0
2017-11-21 10:00:00,11.37,11.41,11.34,11.39,129230.0,11.004,11.0427,10.975,11.0234,129230.0
2017-11-21 10:30:00,11.39,11.39,11.36,11.38,84050.0,11.0234,11.0234,10.9943,11.0137,84050.0
2017-11-21 11:00:00,11.39,11.4,11.37,11.38,55430.0,11.0234,11.0331,11.004,11.0137,55430.0
2017-11-21 11:30:00,11.38,11.4,11.38,11.4,372960.0,11.0137,11.0331,11.0137,11.0331,372960.0
2017-11-21 12:00:00,11.41,11.41,11.38,11.38,13750.0,11.0427,11.0427,11.0137,11.0137,13750.0
2017-11-21 12:30:00,11.37,11.39,11.37,11.38,35650.0,11.004,11.0234,11.004,11.0137,35650.0
2017-11-21 13:00:00,11.37,11.38,11.37,11.37,20290.0,11.004,11.0137,11.004,11.004,20290.0
2017-11-21 13:30:00,11.4,11.4,11.39,11.4,13450.0,11.0331,11.0331,11.0234,11.0331,13450.0
2017-11-21 14:00:00,11.38,11.39,11.37,11.38,49770.0,11.0137,11.0234,11.004,11.0137,49770.0
2017-11-21 14:30:00,11.38,11.38,11.38,11.38,18300.0,11.0137,11.0137,11.0137,11.0137,18300.0
2017-11-21 15:00:00,11.38,11.38,11.37,11.37,20740.0,11.0137,11.0137,11.004,11.004,20740.0
2017-11-21 15:30:00,11.37,11.39,11.36,11.39,60580.0,11.004,11.0234,10.9943,11.0234,60580.0
2017-11-22 09:30:00,11.43,11.43,11.28,11.32,205260.0,11.0621,11.0621,10.9169,10.9556,205260.0
2017-11-22 10:00:00,11.32,11.33,11.29,11.3,48130.0,10.9556,10.9653,10.9266,10.9363,48130.0
2017-11-22 10:30:00,11.3,11.34,11.3,11.33,30990.0,10.9363,10.975,10.9363,10.9653,30990.0
2017-11-22 11:00:00,11.32,11.34,11.31,11.31,18500.0,10.9556,10.975,10.946,10.946,18500.0
2017-11-22 11:30:00,11.31,11.31,11.3,11.31,32500.0,10.946,10.946,10.9363,10.946,32500.0
2017-11-22 12:00:00,11.32,11.32,11.3,11.32,100630.0,10.9556,10.9556,10.9363,10.9556,100630.0
2017-11-22 12:30:00,11.31,11.32,11.31,11.31,14830.0,10.946,10.9556,10.946,10.946,14830.0
2017-11-22 13:00:00,11.32,11.33,11.32,11.33,10770.0,10.9556,10.9653,10.9556,10.9653,10770.0
2017-11-22 13:30:00,11.32,11.32,11.32,11.32,8000.0,10.9556,10.9556,10.9556,10.9556,8000.0
2017-11-22 14:00:00,11.32,11.33,11.31,11.33,48370.0,10.9556,10.9653,10.946,10.9653,48370.0
2017-11-22 14:30:00,11.34,11.37,11.34,11.36,45640.0,10.975,11.004,10.975,10.9943,45640.0
2017-11-22 15:00:00,11.34,11.34,11.33,11.33,38900.0,10.975,10.975,10.9653,10.9653,38900.0
2017-11-22 15:30:00,11.34,11.36,11.33,11.35,62430.0,10.975,10.9943,10.9653,10.9847,62430.0
2017-11-24 09:30:00,11.39,11.43,11.39,11.42,98380.0,11.0234,11.0621,11.0234,11.0524,98380.0
2017-11-24 10:00:00,11.43,11.44,11.4,11.42,41870.0,11.0621,11.0718,11.0331,11.0524,41870.0
2017-11-24 10:30:00,11.44,11.47,11.44,11.47,51530.0,11.0718,11.1008,11.0718,11.1008,51530.0
2017-11-24 11:00:00,11.48,11.5,11.47,11.49,88720.0,11.1105,11.1298,11.1008,11.1202,88720.0
2017-11-24 11:30:00,11.49,11.51,11.49,11.5,82060.0,11.1202,11.1395,11.1202,11.1298,82060.0
2017-11-24 12:00:00,11.5,11.53,11.5,11.53,46630.0,11.1298,11.1589,11.1298,11.1589,46630.0
2017-11-24 12:30:00,11.53,11.53,11.51,11.52,132080.0,11.1589,11.1589,11.1395,11.1492,132080.0
2017-11-27 09:30:00,11.49,11.54,11.4,11.51,346290.0,11.1202,11.1686,11.0331,11.1395,346290.0
2017-11-27 10:00:00,11.51,11.56,11.51,11.53,106990.0,11.1395,11.1879,11.1395,11.1589,106990.0
2017-11-27 10:30:00,11.55,11.55,11.53,11.54,71360.0,11.1782,11.1782,11.1589,11.1686,71360.0
2017-11-27 11:00:00,11.54,11.55,11.44,11.44,110350.0,11.1686,11.1782,11.0718,11.0718,110350.0
2017-11-27 11:30:00,11.43,11.48,11.42,11.48,34130.0,11.0621,11.1105,11.0524,11.1105,34130.0
2017-11-27 12:00:00,11.48,11.52,11.48,11.52,38750.0,11.1105,11.1492,11.1105,11.1492,38750.0
2017-11-27 12:30:00,11.5,11.5,11.49,11.49,11300.0,11.1298,11.1298,11.1202,11.1202,11300.0
2017-11-27 13:00:00,11.51,11.52,11.51,11.52,32510.0,11.1395,11.1492,11.1395,11.1492,32510.0
2017-11-27 13:30:00,11.52,11.53,11.51,11.52,25900.0,11.1492,11.1589,11.1395,11.1492,25900.0
2017-11-27 14:00:00,11.52,11.52,11.48,11.49,16500.0,11.1492,11.1492,11.1105,11.1202,16500.0
2017-11-27 14:30:00,11.5,11.53,11.5,11.53,23850.0,11.1298,11.1589,11.1298,11.1589,23850.0
2017-11-27 15:00:00,11.53,11.53,11.51,11.52,50810.0,11.1589,11.1589,11.1395,11.1492,50810.0
2017-11-27 15:30:00,11.52,11.53,11.51,11.52,55170.0,11.1492,11.1589,11.1395,11.1492,55170.0
2017-11-28 09:30:00,11.58,11.63,11.56,11.57,295350.0,11.2073,11.2557,11.1879,11.1976,295350.0
2017-11-28 10:00:00,11.57,11.63,11.57,11.61,87320.0,11.1976,11.2557,11.1976,11.2363,87320.0
2017-11-28 10:30:00,11.62,11.63,11.58,11.58,132020.0,11.246,11.2557,11.2073,11.2073,132020.0
2017-11-28 11:00:00,11.58,11.59,11.57,11.59,33260.0,11.2073,11.2169,11.1976,11.2169,33260.0
2017-11-28 11:30:00,11.59,11.63,11.59,11.61,68910.0,11.2169,11.2557,11.2169,11.2363,68910.0
2017-11-28 12:00:00,11.62,11.64,11.61,11.63,34000.0,11.246,11.2653,11.2363,11.2557,34000.0
2017-11-28 12:30:00,11.62,11.62,11.6,11.62,28920.0,11.246,11.246,11.2266,11.246,28920.0
2017-11-28 13:00:00,11.64,11.65,11.57,11.57,85110.0,11.2653,11.275,11.1976,11.1976,85110.0
2017-11-28 13:30:00,11.6,11.6,11.48,11.49,48440.0,11.2266,11.2266,11.1105,11.1202,48440.0
2017-11-28 14:00:00,11.48,11.53,11.44,11.53,56270.0,11.1105,11.1589,11.0718,11.1589,56270.0
2017-11-28 14:30:00,11.56,11.63,11.56,11.59,48050.0,11.1879,11.2557,11.1879,11.2169,48050.0
2017-11-28 15:00:00,11.59,11.64,11.58,11.61,62970.0,11.2169,11.2653,11.2073,11.2363,62970.0
2017-11-28 15:30:00,11.59,11.62,11.57,11.61,166900.0,11.2169,11.246,11.1976,11.2363,166900.0
2017-11-29 09:30:00,11.59,11.59,11.28,11.28,556940.0,11.2169,11.2169,10.9169,10.9169,556940.0
2017-11-29 10:00:00,11.25,11.26,10.88,10.97,871870.0,10.8879,10.8976,10.5298,10.6169,871870.0
2017-11-29 10:30:00,10.97,11.07,10.87,10.88,475460.0,10.6169,10.7137,10.5201,10.5298,475460.0
2017-11-29 11:00:00,10.89,10.95,10.83,10.85,618910.0,10.5395,10.5975,10.4814,10.5008,618910.0
2017-11-29 11:30:00,10.84,10.86,10.68,10.69,480550.0,10.4911,10.5104,10.3362,10.3459,480550.0
2017-11-29 12:00:00,10.69,10.82,10.62,10.8,345690.0,10.3459,10.4717,10.2782,10.4524,345690.0
2017-11-29 12:30:00,10.81,10.91,10.8,10.83,198680.0,10.462,10.5588,10.4524,10.4814,198680.0
2017-11-29 13:00:00,10.83,10.96,10.8,10.96,262210.0,10.4814,10.6072,10.4524,10.6072,262210.0
2017-11-29 13:30:00,10.95,10.97,10.86,10.88,78980.0,10.5975,10.6169,10.5104,10.5298,78980.0
2017-11-29 14:00:00,10.88,10.88,10.79,10.83,80720.0,10.5298,10.5298,10.4427,10.4814,80720.0
2017-11-29 14:30:00,10.83,10.86,10.79,10.85,104880.0,10.4814,10.5104,10.4427,10.5008,104880.0
2017-11-29 15:00:00,10.82,10.84,10.76,10.83,139540.0,10.4717,10.4911,10.4137,10.4814,139540.0
2017-11-29 15:30:00,10.83,10.87,10.82,10.85,321340.0,10.4814,10.5201,10.4717,10.5008,321340.0
2017-11-30 09:30:00,11.01,11.06,10.88,10.96,501430.0,10.6556,10.704,10.5298,10.6072,501430.0
2017-11-30 10:00:00,10.98,11.1,10.98,11.07,181120.0,10.6266,10.7427,10.6266,10.7137,181120.0
2017-11-30 10:30:00,11.07,11.13,11.07,11.08,169420.0,10.7137,10.7717,10.7137,10.7234,169420.0
2017-11-30 11:00:00,11.07,11.19,11.07,11.08,192290.0,10.7137,10.8298,10.7137,10.7234,192290.0
2017-11-30 11:30:00,11.1,11.11,11.07,11.1,148450.0,10.7427,10.7524,10.7137,10.7427,148450.0
2017-11-30 12:00:00,11.11,11.2,11.1,11.2,147460.0,10.7524,10.8395,10.7427,10.8395,147460.0
2017-11-30 12:30:00,11.19,11.22,11.11,11.17,211650.0,10.8298,10.8589,10.7524,10.8105,211650.0
2017-11-30 13:00:00,11.18,11.19,11.14,11.17,87400.0,10.8201,10.8298,10.7814,10.8105,87400.0
2017-11-30 13:30:00,11.16,11.18,11.11,11.12,56500.0,10.8008,10.8201,10.7524,10.7621,56500.0
2017-11-30 14:00:00,11.13,11.16,11.11,11.16,43000.0,10.7717,10.8008,10.7524,10.8008,43000.0
2017-11-30 14:30:00,11.16,11.16,11.09,11.1,70830.0,10.8008,10.8008,10.733,10.7427,70830.0
2017-11-30 15:00:00,11.09,11.11,11.04,11.1,156960.0,10.733,10.7524,10.6846,10.7427,156960.0
2017-11-30 15:30:00,11.12,11.17,11.06,11.13,138060.0,10.7621,10.8105,10.704,10.7717,138060.0
2017-12-01 09:30:00,10.93,11.11,10.9,10.98,426430.0,10.5782,10.7524,10.5492,10.6266,426430.0
2017-12-01 10:00:00,10.98,11.13,10.98,11.1,229560.0,10.6266,10.7717,10.6266,10.7427,229560.0
2017-12-01 10:30:00,11.11,11.11,11.03,11.08,83990.0,10.7524,10.7524,10.675,10.7234,83990.0
2017-12-01 11:00:00,11.07,11.08,10.64,10.64,253900.0,10.7137,10.7234,10.2975,10.2975,253900.0
2017-12-01 11:30:00,10.64,10.8,10.47,10.76,592590.0,10.2975,10.4524,10.133,10.4137,592590.0
2017-12-01 12:00:00,10.78,10.85,10.73,10.78,342110.0,10.433,10.5008,10.3846,10.433,342110.0
2017-12-01 12:30:00,10.77,10.88,10.7,10.87,144750.0,10.4233,10.5298,10.3556,10.5201,144750.0
2017-12-01 13:00:00,10.87,10.88,10.84,10.87,49870.0,10.5201,10.5298,10.4911,10.5201,49870.0
2017-12-01 13:30:00,10.88,10.92,10.86,10.89,54870.0,10.5298,10.5685,10.5104,10.5395,54870.0
2017-12-01 14:00:00,10.88,10.93,10.87,10.93,186620.0,10.5298,10.5782,10.5201,10.5782,186620.0
2017-12-01 14:30:00,10.95,10.95,10.86,10.88,71550.0,10.5975,10.5975,10.5104,10.5298,71550.0
2017-12-01 15:00:00,10.87,10.92,10.87,10.91,48000.0,10.5201,10.5685,10.5201,10.5588,48000.0
2017-12-01 15:30:00,10.93,10.99,10.93,10.97,184280.0,10.5782,10.6363,10.5782,10.6169,184280.0
2017-12-04 09:30:00,11.17,11.17,10.9,10.92,340870.0,10.8105,10.8105,10.5492,10.5685,340870.0
2017-12-04 10:00:00,10.93,10.94,10.65,10.76,373620.0,10.5782,10.5879,10.3072,10.4137,373620.0
2017-12-04 10:30:00,10.77,10.77,10.48,10.53,449590.0,10.4233,10.4233,10.1427,10.1911,449590.0
2017-12-04 11:00:00,10.54,10.64,10.47,10.63,155850.0,10.2007,10.2975,10.133,10.2878,155850.0
2017-12-04 11:30:00,10.62,10.64,10.55,10.62,188210.0,10.2782,10.2975,10.2104,10.2782,188210.0
2017-12-04 12:00:00,10.66,10.7,10.59,10.62,123070.0,10.3169,10.3556,10.2491,10.2782,123070.0
2017-12-04 12:30:00,10.62,10.72,10.61,10.71,36550.0,10.2782,10.3749,10.2685,10.3653,36550.0
2017-12-04 13:00:00,10.72,10.77,10.72,10.72,223330.0,10.3749,10.4233,10.3749,10.3749,223330.0
2017-12-04 13:30:00,10.72,10.76,10.7,10.76,77160.0,10.3749,10.4137,10.3556,10.4137,77160.0
2017-12-04 14:00:00,10.74,10.74,10.61,10.61,90330.0,10.3943,10.3943,10.2685,10.2685,90330.0
2017-12-04 14:30:00,10.61,10.62,10.55,10.55,86640.0,10.2685,10.2782,10.2104,10.2104,86640.0
2017-12-04 15:00:00,10.53,10.55,10.5,10.52,164260.0,10.1911,10.2104,10.162,10.1814,164260.0
2017-12-04 15:30:00,10.51,10.53,10.4,10.45,384160.0,10.1717,10.1911,10.0652,10.1136,384160.0
2017-12-05 09:30:00,10.38,10.63,10.2,10.6,834240.0,10.0459,10.2878,9.8717,10.2588,834240.0
2017-12-05 10:00:00,10.62,10.67,10.57,10.62,83740.0,10.2782,10.3266,10.2298,10.2782,83740.0
2017-12-05 10:30:00,10.65,10.71,10.62,10.71,180750.0,10.3072,10.3653,10.2782,10.3653,180750.0
2017-12-05 11:00:00,10.72,10.8,10.71,10.76,68890.0,10.3749,10.4524,10.3653,10.4137,68890.0
2017-12-05 11:30:00,10.77,10.77,10.64,10.65,62950.0,10.4233,10.4233,10.2975,10.3072,62950.0
2017-12-05 12:00:00,10.66,10.66,10.61,10.63,87950.0,10.3169,10.3169,10.2685,10.2878,87950.0
2017-12-05 12:30:00,10.64,10.69,10.58,10.58,45240.0,10.2975,10.3459,10.2395,10.2395,45240.0
2017-12-05 13:00:00,10.56,10.63,10.56,10.62,45780.0,10.2201,10.2878,10.2201,10.2782,45780.0
2017-12-05 13:30:00,10.62,10.63,10.62,10.62,24410.0,10.2782,10.2878,10.2782,10.2782,24410.0
2017-12-05 14:00:00,10.6,10.61,10.52,10.53,52760.0,10.2588,10.2685,10.1814,10.1911,52760.0
2017-12-05 14:30:00,10.53,10.53,10.43,10.46,150600.0,10.1911,10.1911,10.0943,10.1233,150600.0
2017-12-05 15:00:00,10.47,10.53,10.47,10.53,59510.0,10.133,10.1911,10.133,10.1911,59510.0
2017-12-05 15:30:00,10.52,10.53,10.42,10.45,163770.0,10.1814,10.1911,10.0846,10.1136,163770.0
2017-12-06 09:30:00,10.3,10.54,10.24,10.52,384410.0,9.9685,10.2007,9.9104,10.1814,384410.0
2017-12-06 10:00:00,10.55,10.58,10.5,10.52,111340.0,10.2104,10.2395,10.162,10.1814,111340.0
2017-12-06 10:30:00,10.54,10.56,10.46,10.56,112580.0,10.2007,10.2201,10.1233,10.2201,112580.0
2017-12-06 11:00:00,10.56,10.63,10.54,10.56,43480.0,10.2201,10.2878,10.2007,10.2201,43480.0
2017-12-06 11:30:00,10.55,10.58,10.55,10.57,43000.0,10.2104,10.2395,10.2104,10.2298,43000.0
2017-12-06 12:00:00,10.58,10.62,10.54,10.54,59710.0,10.2395,10.2782,10.2007,10.2007,59710.0
2017-12-06 12:30:00,10.54,10.61,10.54,10.59,65380.0,10.2007,10.2685,10.2007,10.2491,65380.0
2017-12-06 13:00:00,10.58,10.6,10.57,10.59,32780.0,10.2395,10.2588,10.2298,10.2491,32780.0
2017-12-06 13:30:00,10.59,10.66,10.59,10.65,35540.0,10.2491,10.3169,10.2491,10.3072,35540.0
2017-12-06 14:00:00,10.67,10.7,10.65,10.66,51300.0,10.3266,10.3556,10.3072,10.3169,51300.0
2017-12-06 14:30:00,10.66,10.69,10.66,10.67,18730.0,10.3169,10.3459,10.3169,10.3266,18730.0
2017-12-06 15:00:00,10.68,10.71,10.65,10.65,39690.0,10.3362,10.3653,10.3072,10.3072,39690.0
2017-12-06 15:30:00,10.65,10.66,10.6,10.64,118870.0,10.3072,10.3169,10.2588,10.2975,118870.0
2017-12-07 09:30:00,10.65,10.81,10.65,10.76,256460.0,10.3072,10.462,10.3072,10.4137,256460.0
2017-12-07 10:00:00,10.74,10.78,10.69,10.78,113260.0,10.3943,10.433,10.3459,10.433,113260.0
2017-12-07 10:30:00,10.8,10.85,10.8,10.83,179070.0,10.4524,10.5008,10.4524,10.4814,179070.0
2017-12-07 11:00:00,10.84,10.84,10.78,10.83,299330.0,10.4911,10.4911,10.433,10.4814,299330.0
2017-12-07 11:30:00,10.82,10.89,10.82,10.89,86690.0,10.4717,10.5395,10.4717,10.5395,86690.0
2017-12-07 12:00:00,10.88,10.88,10.82,10.83,108000.0,10.5298,10.5298,10.4717,10.4814,108000.0
2017-12-07 12:30:00,10.85,10.88,10.84,10.87,42390.0,10.5008,10.5298,10.4911,10.5201,42390.0
2017-12-07 13:00:00,10.88,10.89,10.83,10.86,72480.0,10.5298,10.5395,10.4814,10.5104,72480.0
2017-12-07 13:30:00,10.87,10.87,10.81,10.83,67250.0,10.5201,10.5201,10.462,10.4814,67250.0
2017-12-07 14:00:00,10.84,10.85,10.77,10.78,90540.0,10.4911,10.5008,10.4233,10.433,90540.0
2017-12-07 14:30:00,10.77,10.8,10.74,10.79,90880.0,10.4233,10.4524,10.3943,10.4427,90880.0
2017-12-07 15:00:00,10.81,10.83,10.78,10.83,43620.0,10.462,10.4814,10.433,10.4814,43620.0
2017-12-07 15:30:00,10.83,10.85,10.82,10.82,114330.0,10.4814,10.5008,10.4717,10.4717,114330.0
2017-12-08 09:30:00,11.07,11.14,11.04,11.1,272190.0,10.7137,10.7814,10.6846,10.7427,272190.0
2017-12-08 10:00:00,11.07,11.1,11.06,11.08,190100.0,10.7137,10.7427,10.704,10.7234,190100.0
2017-12-08 10:30:00,11.06,11.07,11.04,11.05,65230.0,10.704,10.7137,10.6846,10.6943,65230.0
2017-12-08 11:00:00,11.05,11.07,10.97,10.97,79140.0,10.6943,10.7137,10.6169,10.6169,79140.0
2017-12-08 11:30:00,10.97,10.99,10.93,10.97,108040.0,10.6169,10.6363,10.5782,10.6169,108040.0
2017-12-08 12:00:00,10.96,11.05,10.96,11.05,61570.0,10.6072,10.6943,10.6072,10.6943,61570.0
2017-12-08 12:30:00,11.05,11.05,11.01,11.01,38590.0,10.6943,10.6943,10.6556,10.6556,38590.0
2017-12-08 13:00:00,11.03,11.06,11.02,11.03,33350.0,10.675,10.704,10.6653,10.675,33350.0
2017-12-08 13:30:00,11.04,11.04,11.01,11.01,11520.0,10.6846,10.6846,10.6556,10.6556,11520.0
2017-12-08 14:00:00,11.01,11.01,10.91,10.95,87190.0,10.6556,10.6556,10.5588,10.5975,87190.0
2017-12-08 14:30:00,10.94,10.97,10.93,10.95,24560.0,10.5879,10.6169,10.5782,10.5975,24560.0
2017-12-08 15:00:00,10.96,10.99,10.95,10.98,49650.0,10.6072,10.6363,10.5975,10.6266,49650.0
2017-12-08 15:30:00,10.99,10.99,10.95,10.98,105670.0,10.6363,10.6363,10.5975,10.6266,105670.0
2017-12-11 09:30:00,10.99,11.11,10.99,11.06,207790.0,10.6363,10.7524,10.6363,10.704,207790.0
2017-12-11 10:00:00,11.1,11.13,11.08,11.1,133440.0,10.7427,10.7717,10.7234,10.7427,133440.0
2017-12-11 10:30:00,11.12,11.14,11.1,11.12,32310.0,10.7621,10.7814,10.7427,10.7621,32310.0
2017-12-11 11:00:00,11.12,11.17,11.1,11.15,68600.0,10.7621,10.8105,10.7427,10.7911,68600.0
2017-12-11 11:30:00,11.15,11.19,11.15,11.17,80150.0,10.7911,10.8298,10.7911,10.8105,80150.0
2017-12-11 12:00:00,11.18,11.23,11.18,11.23,225700.0,10.8201,10.8685,10.8201,10.8685,225700.0
2017-12-11 12:30:00,11.23,11.26,11.23,11.26,113540.0,10.8685,10.8976,10.8685,10.8976,113540.0
2017-12-11 13:00:00,11.26,11.26,11.22,11.23,69990.0,10.8976,10.8976,10.8589,10.8685,69990.0
2017-12-11 13:30:00,11.22,11.23,11.2,11.23,398080.0,10.8589,10.8685,10.8395,10.8685,398080.0
2017-12-11 14:00:00,11.22,11.23,11.22,11.23,22410.0,10.8589,10.8685,10.8589,10.8685,22410.0
2017-12-11 14:30:00,11.22,11.24,11.21,11.24,49280.0,10.8589,10.8782,10.8492,10.8782,49280.0
2017-12-11 15:00:00,11.23,11.23,11.2,11.21,38770.0,10.8685,10.8685,10.8395,10.8492,38770.0
2017-12-11 15:30:00,11.21,11.27,11.21,11.26,130440.0,10.8492,10.9072,10.8492,10.8976,130440.0
2017-12-12 09:30:00,11.25,11.27,11.12,11.27,63780.0,10.8879,10.9072,10.7621,10.9072,63780.0
2017-12-12 10:00:00,11.27,11.28,11.24,11.24,54240.0,10.9072,10.9169,10.8782,10.8782,54240.0
2017-12-12 10:30:00,11.22,11.27,11.22,11.27,67850.0,10.8589,10.9072,10.8589,10.9072,67850.0
2017-12-12 11:00:00,11.28,11.32,11.27,11.31,59360.0,10.9169,10.9556,10.9072,10.946,59360.0
2017-12-12 11:30:00,11.34,11.35,11.32,11.35,62550.0,10.975,10.9847,10.9556,10.9847,62550.0
2017-12-12 12:00:00,11.36,11.37,11.35,11.37,44870.0,10.9943,11.004,10.9847,11.004,44870.0
2017-12-12 12:30:00,11.33,11.35,11.31,11.32,23380.0,10.9653,10.9847,10.946,10.9556,23380.0
2017-12-12 13:00:00,11.33,11.33,11.29,11.32,39550.0,10.9653,10.9653,10.9266,10.9556,39550.0
2017-12-12 13:30:00,11.3,11.31,11.24,11.24,44420.0,10.9363,10.946,10.8782,10.8782,44420.0
2017-12-12 14:00:00,11.25,11.31,11.25,11.3,8010.0,10.8879,10.946,10.8879,10.9363,8010.0
2017-12-12 14:30:00,11.31,11.33,11.29,11.31,65280.0,10.946,10.9653,10.9266,10.946,65280.0
2017-12-12 15:00:00,11.31,11.31,11.28,11.28,50900.0,10.946,10.946,10.9169,10.9169,50900.0
2017-12-12 15:30:00,11.28,11.28,11.23,11.24,87670.0,10.9169,10.9169,10.8685,10.8782,87670.0
2017-12-13 09:30:00,11.34,11.42,11.34,11.38,149090.0,10.975,11.0524,10.975,11.0137,149090.0
2017-12-13 10:00:00,11.35,11.36,11.31,11.33,104210.0,10.9847,10.9943,10.946,10.9653,104210.0
2017-12-13 10:30:00,11.33,11.39,11.33,11.37,90150.0,10.9653,11.0234,10.9653,11.004,90150.0
2017-12-13 11:00:00,11.37,11.38,11.36,11.38,30660.0,11.004,11.0137,10.9943,11.0137,30660.0
2017-12-13 11:30:00,11.37,11.38,11.32,11.32,36110.0,11.004,11.0137,10.9556,10.9556,36110.0
2017-12-13 12:00:00,11.31,11.31,11.26,11.31,69850.0,10.946,10.946,10.8976,10.946,69850.0
2017-12-13 12:30:00,11.31,11.31,11.25,11.28,139170.0,10.946,10.946,10.8879,10.9169,139170.0
2017-12-13 13:00:00,11.29,11.29,11.25,11.25,14540.0,10.9266,10.9266,10.8879,10.8879,14540.0
2017-12-13 13:30:00,11.25,11.26,11.24,11.25,184950.0,10.8879,10.8976,10.8782,10.8879,184950.0
2017-12-13 14:00:00,11.26,11.35,11.26,11.33,99620.0,10.8976,10.9847,10.8976,10.9653,99620.0
2017-12-13 14:30:00,11.32,11.36,11.32,11.35,101870.0,10.9556,10.9943,10.9556,10.9847,101870.0
2017-12-13 15:00:00,11.34,11.36,11.3,11.3,46140.0,10.975,10.9943,10.9363,10.9363,46140.0
2017-12-13 15:30:00,11.31,11.35,11.26,11.28,210120.0,10.946,10.9847,10.8976,10.9169,210120.0
2017-12-14 09:30:00,11.34,11.35,11.29,11.32,97440.0,10.975,10.9847,10.9266,10.9556,97440.0
2017-12-14 10:00:00,11.32,11.41,11.29,11.38,113110.0,10.9556,11.0427,10.9266,11.0137,113110.0
2017-12-14 10:30:00,11.38,11.4,11.37,11.38,64680.0,11.0137,11.0331,11.004,11.0137,64680.0
2017-12-14 11:00:00,11.39,11.39,11.32,11.33,76980.0,11.0234,11.0234,10.9556,10.9653,76980.0
2017-12-14 11:30:00,11.36,11.38,11.35,11.37,36280.0,10.9943,11.0137,10.9847,11.004,36280.0
2017-12-14 12:00:00,11.36,11.37,11.35,11.36,22720.0,10.9943,11.004,10.9847,10.9943,22720.0
2017-12-14 12:30:00,11.36,11.36,11.3,11.3,49350.0,10.9943,10.9943,10.9363,10.9363,49350.0
2017-12-14 13:00:00,11.31,11.32,11.24,11.28,94880.0,10.946,10.9556,10.8782,10.9169,94880.0
2017-12-14 13:30:00,11.27,11.32,11.26,11.3,61730.0,10.9072,10.9556,10.8976,10.9363,61730.0
2017-12-14 14:00:00,11.3,11.31,11.21,11.21,95470.0,10.9363,10.946,10.8492,10.8492,95470.0
2017-12-14 14:30:00,11.22,11.26,11.21,11.26,106750.0,10.8589,10.8976,10.8492,10.8976,106750.0
2017-12-14 15:00:00,11.25,11.26,11.23,11.24,18470.0,10.8879,10.8976,10.8685,10.8782,18470.0
2017-12-14 15:30:00,11.25,11.28,11.23,11.23,92670.0,10.8879,10.9169,10.8685,10.8685,92670.0
2017-12-15 09:30:00,11.31,11.33,11.24,11.26,166800.0,10.946,10.9653,10.8782,10.8976,166800.0
2017-12-15 10:00:00,11.24,11.38,11.24,11.36,84830.0,10.8782,11.0137,10.8782,10.9943,84830.0
2017-12-15 10:30:00,11.35,11.39,11.32,11.39,70490.0,10.9847,11.0234,10.9556,11.0234,70490.0
2017-12-15 11:00:00,11.39,11.46,11.39,11.46,475800.0,11.0234,11.0911,11.0234,11.0911,475800.0
2017-12-15 11:30:00,11.45,11.52,11.45,11.52,104840.0,11.0814,11.1492,11.0814,11.1492,104840.0
2017-12-15 12:00:00,11.52,11.59,11.52,11.58,68840.0,11.1492,11.2169,11.1492,11.2073,68840.0
2017-12-15 12:30:00,11.58,11.58,11.53,11.56,78770.0,11.2073,11.2073,11.1589,11.1879,78770.0
2017-12-15 13:00:00,11.57,11.57,11.54,11.54,19550.0,11.1976,11.1976,11.1686,11.1686,19550.0
2017-12-15 13:30:00,11.54,11.57,11.53,11.57,20930.0,11.1686,11.1976,11.1589,11.1976,20930.0
2017-12-15 14:00:00,11.57,11.59,11.57,11.59,79790.0,11.1976,11.2169,11.1976,11.2169,79790.0
2017-12-15 14:30:00,11.6,11.6,11.58,11.58,35010.0,11.2266,11.2266,11.2073,11.2073,35010.0
2017-12-15 15:00:00,11.58,11.64,11.58,11.63,184490.0,11.2073,11.2653,11.2073,11.2557,184490.0
2017-12-15 15:30:00,11.63,11.63,11.56,11.6,336560.0,11.2557,11.2557,11.1879,11.2266,336560.0
2017-12-18 09:30:00,11.85,11.89,11.81,11.87,619690.0,11.4686,11.5073,11.4299,11.4879,619690.0
2017-12-18 10:00:00,11.87,11.9,11.85,11.89,379870.0,11.4879,11.517,11.4686,11.5073,379870.0
2017-12-18 10:30:00,11.9,11.9,11.83,11.85,230530.0,11.517,11.517,11.4492,11.4686,230530.0
2017-12-18 11:00:00,11.83,11.85,11.82,11.84,86710.0,11.4492,11.4686,11.4395,11.4589,86710.0
2017-12-18 11:30:00,11.82,11.9,11.82,11.9,58140.0,11.4395,11.517,11.4395,11.517,58140.0
2017-12-18 12:00:00,11.89,11.92,11.89,11.92,49880.0,11.5073,11.5363,11.5073,11.5363,49880.0
2017-12-18 12:30:00,11.93,11.95,11.92,11.93,83970.0,11.546,11.5654,11.5363,11.546,83970.0
2017-12-18 13:00:00,11.93,11.93,11.91,11.93,164370.0,11.546,11.546,11.5266,11.546,164370.0
2017-12-18 13:30:00,11.92,11.93,11.9,11.91,15400.0,11.5363,11.546,11.517,11.5266,15400.0
2017-12-18 14:00:00,11.91,11.92,11.9,11.91,79550.0,11.5266,11.5363,11.517,11.5266,79550.0
2017-12-18 14:30:00,11.9,11.93,11.9,11.93,78130.0,11.517,11.546,11.517,11.546,78130.0
2017-12-18 15:00:00,11.92,11.93,11.9,11.9,92870.0,11.5363,11.546,11.517,11.517,92870.0
2017-12-18 15:30:00,11.91,11.92,11.88,11.91,259200.0,11.5266,11.5363,11.4976,11.5266,259200.0
2017-12-19 09:30:00,11.83,11.84,11.7,11.77,301080.0,11.4602,11.4699,11.3342,11.4021,301080.0
2017-12-19 10:00:00,11.77,11.8,11.69,11.71,170600.0,11.4021,11.4311,11.3246,11.3439,170600.0
2017-12-19 10:30:00,11.72,11.72,11.64,11.65,113300.0,11.3536,11.3536,11.2761,11.2858,113300.0
2017-12-19 11:00:00,11.68,11.72,11.63,11.72,80690.0,11.3149,11.3536,11.2664,11.3536,80690.0
2017-12-19 11:30:00,11.72,11.72,11.63,11.64,111230.0,11.3536,11.3536,11.2664,11.2761,111230.0
2017-12-19 12:00:00,11.63,11.64,11.59,11.62,139910.0,11.2664,11.2761,11.2277,11.2567,139910.0
2017-12-19 12:30:00,11.64,11.65,11.63,11.65,17270.0,11.2761,11.2858,11.2664,11.2858,17270.0
2017-12-19 13:00:00,11.68,11.68,11.66,11.66,52620.0,11.3149,11.3149,11.2955,11.2955,52620.0
2017-12-19 13:30:00,11.67,11.72,11.67,11.71,74440.0,11.3052,11.3536,11.3052,11.3439,74440.0
2017-12-19 14:00:00,11.69,11.7,11.68,11.7,35400.0,11.3246,11.3342,11.3149,11.3342,35400.0
2017-12-19 14:30:00,11.68,11.68,11.64,11.64,33960.0,11.3149,11.3149,11.2761,11.2761,33960.0
2017-12-19 15:00:00,11.63,11.68,11.6,11.68,65040.0,11.2664,11.3149,11.2374,11.3149,65040.0
2017-12-19 15:30:00,11.67,11.7,11.67,11.68,240260.0,11.3052,11.3342,11.3052,11.3149,240260.0
2017-12-20 09:30:00,11.83,11.84,11.56,11.61,325180.0,11.4602,11.4699,11.1986,11.2471,325180.0
2017-12-20 10:00:00,11.63,11.63,11.57,11.58,42280.0,11.2664,11.2664,11.2083,11.218,42280.0
2017-12-20 10:30:00,11.57,11.59,11.5,11.55,72160.0,11.2083,11.2277,11.1405,11.1889,72160.0
2017-12-20 11:00:00,11.56,11.61,11.56,11.6,102110.0,11.1986,11.2471,11.1986,11.2374,102110.0
2017-12-20 11:30:00,11.62,11.64,11.62,11.63,294220.0,11.2567,11.2761,11.2567,11.2664,294220.0
2017-12-20 12:00:00,11.65,11.7,11.64,11.68,30150.0,11.2858,11.3342,11.2761,11.3149,30150.0
2017-12-20 12:30:00,11.69,11.69,11.65,11.68,21240.0,11.3246,11.3246,11.2858,11.3149,21240.0
2017-12-20 13:00:00,11.67,11.72,11.67,11.72,25600.0,11.3052,11.3536,11.3052,11.3536,25600.0
2017-12-20 13:30:00,11.72,11.72,11.7,11.71,57530.0,11.3536,11.3536,11.3342,11.3439,57530.0
2017-12-20 14:00:00,11.71,11.71,11.65,11.65,70390.0,11.3439,11.3439,11.2858,11.2858,70390.0
2017-12-20 14:30:00,11.65,11.66,11.62,11.64,68470.0,11.2858,11.2955,11.2567,11.2761,68470.0
2017-12-20 15:00:00,11.64,11.67,11.64,11.66,51760.0,11.2761,11.3052,11.2761,11.2955,51760.0
2017-12-20 15:30:00,11.66,11.69,11.66,11.68,54760.0,11.2955,11.3246,11.2955,11.3149,54760.0
2017-12-21 09:30:00,11.7,11.78,11.65,11.67,89490.0,11.3342,11.4117,11.2858,11.3052,89490.0
2017-12-21 10:00:00,11.68,11.7,11.67,11.69,26420.0,11.3149,11.3342,11.3052,11.3246,26420.0
2017-12-21 10:30:00,11.68,11.75,11.68,11.7,128110.0,11.3149,11.3827,11.3149,11.3342,128110.0
2017-12-21 11:00:00,11.68,11.77,11.68,11.77,27560.0,11.3149,11.4021,11.3149,11.4021,27560.0
2017-12-21 11:30:00,11.77,11.78,11.74,11.74,70430.0,11.4021,11.4117,11.373,11.373,70430.0
2017-12-21 12:00:00,11.72,11.73,11.72,11.72,50220.0,11.3536,11.3633,11.3536,11.3536,50220.0
2017-12-21 12:30:00,11.71,11.73,11.7,11.73,21500.0,11.3439,11.3633,11.3342,11.3633,21500.0
2017-12-21 13:00:00,11.74,11.75,11.74,11.75,14050.0,11.373,11.3827,11.373,11.3827,14050.0
2017-12-21 13:30:00,11.74,11.74,11.72,11.72,28160.0,11.373,11.373,11.3536,11.3536,28160.0
2017-12-21 14:00:00,11.72,11.72,11.65,11.66,24600.0,11.3536,11.3536,11.2858,11.2955,24600.0
2017-12-21 14:30:00,11.65,11.66,11.64,11.64,10470.0,11.2858,11.2955,11.2761,11.2761,10470.0
2017-12-21 15:00:00,11.64,11.65,11.61,11.63,62910.0,11.2761,11.2858,11.2471,11.2664,62910.0
2017-12-21 15:30:00,11.64,11.64,11.57,11.6,117680.0,11.2761,11.2761,11.2083,11.2374,117680.0
2017-12-22 09:30:00,11.54,11.58,11.47,11.58,180160.0,11.1792,11.218,11.1114,11.218,180160.0
2017-12-22 10:00:00,11.57,11.58,11.52,11.55,177700.0,11.2083,11.218,11.1599,11.1889,177700.0
2017-12-22 10:30:00,11.55,11.55,11.52,11.55,13500.0,11.1889,11.1889,11.1599,11.1889,13500.0
2017-12-22 11:00:00,11.51,11.55,11.5,11.54,32150.0,11.1502,11.1889,11.1405,11.1792,32150.0
2017-12-22 11:30:00,11.54,11.55,11.51,11.55,25660.0,11.1792,11.1889,11.1502,11.1889,25660.0
2017-12-22 12:00:00,11.52,11.52,11.51,11.51,35400.0,11.1599,11.1599,11.1502,11.1502,35400.0
2017-12-22 12:30:00,11.52,11.52,11.49,11.49,14600.0,11.1599,11.1599,11.1308,11.1308,14600.0
2017-12-22 13:00:00,11.52,11.52,11.51,11.51,19440.0,11.1599,11.1599,11.1502,11.1502,19440.0
2017-12-22 13:30:00,11.53,11.54,11.52,11.54,10250.0,11.1696,11.1792,11.1599,11.1792,10250.0
2017-12-22 14:00:00,11.53,11.55,11.52,11.54,9500.0,11.1696,11.1889,11.1599,11.1792,9500.0
2017-12-22 14:30:00,11.55,11.56,11.53,11.56,34500.0,11.1889,11.1986,11.1696,11.1986,34500.0
2017-12-22 15:00:00,11.55,11.55,11.55,11.55,10000.0,11.1889,11.1889,11.1889,11.1889,10000.0
2017-12-22 15:30:00,11.57,11.57,11.54,11.57,42160.0,11.2083,11.2083,11.1792,11.2083,42160.0
2017-12-26 09:30:00,11.32,11.35,11.2,11.25,378390.0,10.9661,10.9952,10.8499,10.8983,378390.0
2017-12-26 10:00:00,11.26,11.36,11.26,11.35,92790.0,10.908,11.0049,10.908,10.9952,92790.0
2017-12-26 10:30:00,11.35,11.36,11.29,11.29,53870.0,10.9952,11.0049,10.9371,10.9371,53870.0
2017-12-26 11:00:00,11.3,11.31,11.29,11.3,62120.0,10.9468,10.9564,10.9371,10.9468,62120.0
2017-12-26 11:30:00,11.31,11.33,11.31,11.32,40550.0,10.9564,10.9758,10.9564,10.9661,40550.0
2017-12-26 12:00:00,11.32,11.35,11.32,11.33,24360.0,10.9661,10.9952,10.9661,10.9758,24360.0
2017-12-26 12:30:00,11.33,11.37,11.32,11.34,27370.0,10.9758,11.0146,10.9661,10.9855,27370.0
2017-12-26 13:00:00,11.34,11.35,11.32,11.33,35930.0,10.9855,10.9952,10.9661,10.9758,35930.0
2017-12-26 13:30:00,11.34,11.34,11.32,11.34,13000.0,10.9855,10.9855,10.9661,10.9855,13000.0
2017-12-26 14:00:00,11.33,11.33,11.32,11.33,23870.0,10.9758,10.9758,10.9661,10.9758,23870.0
2017-12-26 14:30:00,11.33,11.33,11.33,11.33,12000.0,10.9758,10.9758,10.9758,10.9758,12000.0
2017-12-26 15:00:00,11.33,11.33,11.31,11.31,30980.0,10.9758,10.9758,10.9564,10.9564,30980.0
2017-12-26 15:30:00,11.3,11.33,11.3,11.33,114000.0,10.9468,10.9758,10.9468,10.9758,114000.0
2017-12-27 09:30:00,11.32,11.39,11.32,11.37,101400.0,10.9661,11.0339,10.9661,11.0146,101400.0
2017-12-27 10:00:00,11.4,11.41,11.38,11.41,121100.0,11.0436,11.0533,11.0243,11.0533,121100.0
2017-12-27 10:30:00,11.41,11.41,11.39,11.41,52090.0,11.0533,11.0533,11.0339,11.0533,52090.0
2017-12-27 11:00:00,11.42,11.42,11.39,11.39,45640.0,11.063,11.063,11.0339,11.0339,45640.0
2017-12-27 11:30:00,11.41,11.41,11.36,11.36,113010.0,11.0533,11.0533,11.0049,11.0049,113010.0
2017-12-27 12:00:00,11.34,11.37,11.34,11.37,17000.0,10.9855,11.0146,10.9855,11.0146,17000.0
2017-12-27 12:30:00,11.36,11.38,11.36,11.37,72650.0,11.0049,11.0243,11.0049,11.0146,72650.0
2017-12-27 13:00:00,11.36,11.36,11.36,11.36,9120.0,11.0049,11.0049,11.0049,11.0049,9120.0
2017-12-27 13:30:00,11.36,11.36,11.35,11.36,29200.0,11.0049,11.0049,10.9952,11.0049,29200.0
2017-12-27 14:00:00,11.37,11.37,11.34,11.35,35600.0,11.0146,11.0146,10.9855,10.9952,35600.0
2017-12-27 14:30:00,11.35,11.35,11.33,11.34,13810.0,10.9952,10.9952,10.9758,10.9855,13810.0
2017-12-27 15:00:00,11.34,11.35,11.33,11.34,54020.0,10.9855,10.9952,10.9758,10.9855,54020.0
2017-12-27 15:30:00,11.34,11.37,11.34,11.37,70380.0,10.9855,11.0146,10.9855,11.0146,70380.0
2017-12-28 09:30:00,11.45,11.53,11.44,11.45,81220.0,11.0921,11.1696,11.0824,11.0921,81220.0
2017-12-28 10:00:00,11.46,11.46,11.44,11.44,55330.0,11.1017,11.1017,11.0824,11.0824,55330.0
2017-12-28 10:30:00,11.44,11.46,11.42,11.46,45830.0,11.0824,11.1017,11.063,11.1017,45830.0
2017-12-28 11:00:00,11.46,11.47,11.44,11.45,78570.0,11.1017,11.1114,11.0824,11.0921,78570.0
2017-12-28 11:30:00,11.45,11.45,11.43,11.45,41630.0,11.0921,11.0921,11.0727,11.0921,41630.0
2017-12-28 12:00:00,11.44,11.44,11.43,11.44,22350.0,11.0824,11.0824,11.0727,11.0824,22350.0
2017-12-28 12:30:00,11.43,11.43,11.42,11.42,40820.0,11.0727,11.0727,11.063,11.063,40820.0
2017-12-28 13:00:00,11.42,11.42,11.4,11.4,18530.0,11.063,11.063,11.0436,11.0436,18530.0
2017-12-28 13:30:00,11.4,11.4,11.38,11.39,17480.0,11.0436,11.0436,11.0243,11.0339,17480.0
2017-12-28 14:00:00,11.38,11.38,11.37,11.37,40800.0,11.0243,11.0243,11.0146,11.0146,40800.0
2017-12-28 14:30:00,11.37,11.38,11.37,11.37,16610.0,11.0146,11.0243,11.0146,11.0146,16610.0
2017-12-28 15:00:00,11.37,11.39,11.37,11.38,36500.0,11.0146,11.0339,11.0146,11.0243,36500.0
2017-12-28 15:30:00,11.37,11.42,11.37,11.42,112100.0,11.0146,11.063,11.0146,11.063,112100.0
2017-12-29 09:30:00,11.43,11.43,11.36,11.38,351420.0,11.0727,11.0727,11.0049,11.0243,351420.0
2017-12-29 10:00:00,11.38,11.38,11.33,11.35,109670.0,11.0243,11.0243,10.9758,10.9952,109670.0
2017-12-29 10:30:00,11.37,11.38,11.29,11.29,83140.0,11.0146,11.0243,10.9371,10.9371,83140.0
2017-12-29 11:00:00,11.29,11.33,11.27,11.33,48450.0,10.9371,10.9758,10.9177,10.9758,48450.0
2017-12-29 11:30:00,11.33,11.35,11.29,11.35,42950.0,10.9758,10.9952,10.9371,10.9952,42950.0
2017-12-29 12:00:00,11.35,11.37,11.34,11.35,29890.0,10.9952,11.0146,10.9855,10.9952,29890.0
2017-12-29 12:30:00,11.35,11.36,11.33,11.34,134300.0,10.9952,11.0049,10.9758,10.9855,134300.0
2017-12-29 13:00:00,11.33,11.36,11.33,11.35,77000.0,10.9758,11.0049,10.9758,10.9952,77000.0
2017-12-29 13:30:00,11.35,11.35,11.31,11.32,62800.0,10.9952,10.9952,10.9564,10.9661,62800.0
2017-12-29 14:00:00,11.33,11.35,11.32,11.34,83330.0,10.9758,10.9952,10.9661,10.9855,83330.0
2017-12-29 14:30:00,11.33,11.34,11.32,11.34,56830.0,10.9758,10.9855,10.9661,10.9855,56830.0
2017-12-29 15:00:00,11.33,11.38,11.33,11.36,61810.0,10.9758,11.0243,10.9758,11.0049,61810.0
2017-12-29 15:30:00,11.36,11.36,11.21,11.22,202390.0,11.0049,11.0049,10.8596,10.8693,202390.0
2018-01-02 09:30:00,11.37,11.5,11.3,11.5,294390.0,11.0146,11.1405,10.9468,11.1405,294390.0
2018-01-02 10:00:00,11.51,11.53,11.47,11.53,112050.0,11.1502,11.1696,11.1114,11.1696,112050.0
2018-01-02 10:30:00,11.55,11.55,11.5,11.54,102110.0,11.1889,11.1889,11.1405,11.1792,102110.0
2018-01-02 11:00:00,11.55,11.57,11.53,11.54,333850.0,11.1889,11.2083,11.1696,11.1792,333850.0
2018-01-02 11:30:00,11.54,11.54,11.52,11.52,41430.0,11.1792,11.1792,11.1599,11.1599,41430.0
2018-01-02 12:00:00,11.52,11.53,11.51,11.53,31390.0,11.1599,11.1696,11.1502,11.1696,31390.0
2018-01-02 12:30:00,11.52,11.52,11.49,11.5,19750.0,11.1599,11.1599,11.1308,11.1405,19750.0
2018-01-02 13:00:00,11.5,11.54,11.5,11.54,17390.0,11.1405,11.1792,11.1405,11.1792,17390.0
2018-01-02 13:30:00,11.53,11.55,11.53,11.54,39890.0,11.1696,11.1889,11.1696,11.1792,39890.0
2018-01-02 14:00:00,11.55,11.58,11.54,11.57,51850.0,11.1889,11.218,11.1792,11.2083,51850.0
2018-01-02 14:30:00,11.57,11.57,11.55,11.57,51710.0,11.2083,11.2083,11.1889,11.2083,51710.0
2018-01-02 15:00:00,11.57,11.58,11.55,11.58,45860.0,11.2083,11.218,11.1889,11.218,45860.0
2018-01-02 15:30:00,11.58,11.64,11.58,11.63,152810.0,11.218,11.2761,11.218,11.2664,152810.0
2018-01-03 09:30:00,11.71,11.91,11.68,11.91,369440.0,11.3439,11.5377,11.3149,11.5377,369440.0
2018-01-03 10:00:00,11.91,11.95,11.85,11.87,174880.0,11.5377,11.5764,11.4796,11.4989,174880.0
2018-01-03 10:30:00,11.87,11.9,11.87,11.88,170350.0,11.4989,11.528,11.4989,11.5086,170350.0
2018-01-03 11:00:00,11.89,11.91,11.88,11.91,118630.0,11.5183,11.5377,11.5086,11.5377,118630.0
2018-01-03 11:30:00,11.91,11.91,11.87,11.88,58850.0,11.5377,11.5377,11.4989,11.5086,58850.0
2018-01-03 12:00:00,11.88,11.89,11.87,11.88,41350.0,11.5086,11.5183,11.4989,11.5086,41350.0
2018-01-03 12:30:00,11.9,11.95,11.89,11.92,76050.0,11.528,11.5764,11.5183,11.5474,76050.0
2018-01-03 13:00:00,11.92,11.93,11.91,11.93,25200.0,11.5474,11.5571,11.5377,11.5571,25200.0
2018-01-03 13:30:00,11.92,11.92,11.86,11.86,86160.0,11.5474,11.5474,11.4892,11.4892,86160.0
2018-01-03 14:00:00,11.87,11.92,11.87,11.92,42250.0,11.4989,11.5474,11.4989,11.5474,42250.0
2018-01-03 14:30:00,11.92,11.92,11.88,11.89,121680.0,11.5474,11.5474,11.5086,11.5183,121680.0
2018-01-03 15:00:00,11.91,11.93,11.9,11.92,19520.0,11.5377,11.5571,11.528,11.5474,19520.0
2018-01-03 15:30:00,11.94,11.95,11.92,11.93,165110.0,11.5667,11.5764,11.5474,11.5571,165110.0
2018-01-04 09:30:00,12.06,12.12,12.01,12.08,295890.0,11.683,11.7411,11.6346,11.7024,295890.0
2018-01-04 10:00:00,12.06,12.15,12.06,12.15,101640.0,11.683,11.7702,11.683,11.7702,101640.0
2018-01-04 10:30:00,12.16,12.21,12.14,12.18,184780.0,11.7799,11.8283,11.7605,11.7992,184780.0
2018-01-04 11:00:00,12.18,12.18,12.14,12.14,109080.0,11.7992,11.7992,11.7605,11.7605,109080.0
2018-01-04 11:30:00,12.19,12.19,12.15,12.15,52290.0,11.8089,11.8089,11.7702,11.7702,52290.0
2018-01-04 12:00:00,12.16,12.2,12.13,12.13,86610.0,11.7799,11.8186,11.7508,11.7508,86610.0
2018-01-04 12:30:00,12.13,12.16,12.12,12.13,36100.0,11.7508,11.7799,11.7411,11.7508,36100.0
2018-01-04 13:00:00,12.13,12.13,12.11,12.12,48310.0,11.7508,11.7508,11.7314,11.7411,48310.0
2018-01-04 13:30:00,12.11,12.13,12.11,12.13,25360.0,11.7314,11.7508,11.7314,11.7508,25360.0
2018-01-04 14:00:00,12.13,12.16,12.13,12.14,53390.0,11.7508,11.7799,11.7508,11.7605,53390.0
2018-01-04 14:30:00,12.13,12.16,12.12,12.16,70380.0,11.7508,11.7799,11.7411,11.7799,70380.0
2018-01-04 15:00:00,12.15,12.17,12.15,12.15,46600.0,11.7702,11.7896,11.7702,11.7702,46600.0
2018-01-04 15:30:00,12.17,12.17,12.12,12.12,90340.0,11.7896,11.7896,11.7411,11.7411,90340.0
2018-01-05 09:30:00,12.32,12.32,12.24,12.32,303060.0,11.9349,11.9349,11.8574,11.9349,303060.0
2018-01-05 10:00:00,12.33,12.37,12.29,12.34,141440.0,11.9446,11.9833,11.9058,11.9542,141440.0
2018-01-05 10:30:00,12.35,12.42,12.34,12.42,95650.0,11.9639,12.0317,11.9542,12.0317,95650.0
2018-01-05 11:00:00,12.42,12.46,12.4,12.44,157160.0,12.0317,12.0705,12.0124,12.0511,157160.0
2018-01-05 11:30:00,12.43,12.46,12.43,12.46,146870.0,12.0414,12.0705,12.0414,12.0705,146870.0
2018-01-05 12:00:00,12.46,12.47,12.43,12.47,120800.0,12.0705,12.0802,12.0414,12.0802,120800.0
2018-01-05 12:30:00,12.45,12.47,12.45,12.46,36440.0,12.0608,12.0802,12.0608,12.0705,36440.0
2018-01-05 13:00:00,12.46,12.47,12.46,12.46,51040.0,12.0705,12.0802,12.0705,12.0705,51040.0
2018-01-05 13:30:00,12.46,12.48,12.46,12.46,90300.0,12.0705,12.0899,12.0705,12.0705,90300.0
2018-01-05 14:00:00,12.47,12.47,12.45,12.47,98330.0,12.0802,12.0802,12.0608,12.0802,98330.0
2018-01-05 14:30:00,12.47,12.47,12.45,12.45,76240.0,12.0802,12.0802,12.0608,12.0608,76240.0
2018-01-05 15:00:00,12.45,12.47,12.44,12.46,91480.0,12.0608,12.0802,12.0511,12.0705,91480.0
2018-01-05 15:30:00,12.46,12.53,12.46,12.51,243120.0,12.0705,12.1383,12.0705,12.1189,243120.0
2018-01-08 09:30:00,12.52,12.56,12.47,12.55,204770.0,12.1286,12.1674,12.0802,12.1577,204770.0
2018-01-08 10:00:00,12.54,12.59,12.49,12.59,160850.0,12.148,12.1964,12.0996,12.1964,160850.0
2018-01-08 10:30:00,12.58,12.63,12.58,12.62,100770.0,12.1867,12.2352,12.1867,12.2255,100770.0
2018-01-08 11:00:00,12.62,12.69,12.62,12.68,100670.0,12.2255,12.2933,12.2255,12.2836,100670.0
2018-01-08 11:30:00,12.68,12.71,12.65,12.66,148810.0,12.2836,12.3127,12.2545,12.2642,148810.0
2018-01-08 12:00:00,12.67,12.68,12.65,12.68,50080.0,12.2739,12.2836,12.2545,12.2836,50080.0
2018-01-08 12:30:00,12.68,12.68,12.65,12.66,77960.0,12.2836,12.2836,12.2545,12.2642,77960.0
2018-01-08 13:00:00,12.67,12.7,12.67,12.7,15290.0,12.2739,12.303,12.2739,12.303,15290.0
2018-01-08 13:30:00,12.68,12.68,12.67,12.68,56870.0,12.2836,12.2836,12.2739,12.2836,56870.0
2018-01-08 14:00:00,12.68,12.69,12.68,12.68,32410.0,12.2836,12.2933,12.2836,12.2836,32410.0
2018-01-08 14:30:00,12.68,12.68,12.65,12.65,39610.0,12.2836,12.2836,12.2545,12.2545,39610.0
2018-01-08 15:00:00,12.65,12.66,12.63,12.64,60070.0,12.2545,12.2642,12.2352,12.2449,60070.0
2018-01-08 15:30:00,12.64,12.67,12.62,12.65,324700.0,12.2449,12.2739,12.2255,12.2545,324700.0
2018-01-09 09:30:00,12.74,12.74,12.48,12.5,604420.0,12.3417,12.3417,12.0899,12.1092,604420.0
2018-01-09 10:00:00,12.5,12.6,12.48,12.58,123420.0,12.1092,12.2061,12.0899,12.1867,123420.0
2018-01-09 10:30:00,12.57,12.57,12.48,12.55,84940.0,12.177,12.177,12.0899,12.1577,84940.0
2018-01-09 11:00:00,12.58,12.67,12.58,12.67,85500.0,12.1867,12.2739,12.1867,12.2739,85500.0
2018-01-09 11:30:00,12.66,12.66,12.6,12.64,30470.0,12.2642,12.2642,12.2061,12.2449,30470.0
2018-01-09 12:00:00,12.6,12.63,12.6,12.62,39800.0,12.2061,12.2352,12.2061,12.2255,39800.0
2018-01-09 12:30:00,12.62,12.65,12.62,12.64,77500.0,12.2255,12.2545,12.2255,12.2449,77500.0
2018-01-09 13:00:00,12.65,12.67,12.65,12.67,49480.0,12.2545,12.2739,12.2545,12.2739,49480.0
2018-01-09 13:30:00,12.67,12.67,12.63,12.63,25960.0,12.2739,12.2739,12.2352,12.2352,25960.0
2018-01-09 14:00:00,12.63,12.63,12.57,12.58,46880.0,12.2352,12.2352,12.177,12.1867,46880.0
2018-01-09 14:30:00,12.6,12.61,12.6,12.61,47240.0,12.2061,12.2158,12.2061,12.2158,47240.0
2018-01-09 15:00:00,12.6,12.62,12.57,12.57,116320.0,12.2061,12.2255,12.177,12.177,116320.0
2018-01-09 15:30:00,12.58,12.6,12.53,12.53,172970.0,12.1867,12.2061,12.1383,12.1383,172970.0
2018-01-10 09:30:00,12.34,12.4,12.24,12.28,422250.0,11.9542,12.0124,11.8574,11.8961,422250.0
2018-01-10 10:00:00,12.27,12.37,12.25,12.3,86050.0,11.8864,11.9833,11.8671,11.9155,86050.0
2018-01-10 10:30:00,12.29,12.33,12.25,12.3,153030.0,11.9058,11.9446,11.8671,11.9155,153030.0
2018-01-10 11:00:00,12.34,12.36,12.29,12.3,102450.0,11.9542,11.9736,11.9058,11.9155,102450.0
2018-01-10 11:30:00,12.28,12.33,12.28,12.31,27890.0,11.8961,11.9446,11.8961,11.9252,27890.0
2018-01-10 12:00:00,12.3,12.34,12.28,12.33,36270.0,11.9155,11.9542,11.8961,11.9446,36270.0
2018-01-10 12:30:00,12.33,12.33,12.32,12.33,50390.0,11.9446,11.9446,11.9349,11.9446,50390.0
2018-01-10 13:00:00,12.34,12.35,12.3,12.32,56810.0,11.9542,11.9639,11.9155,11.9349,56810.0
2018-01-10 13:30:00,12.32,12.39,12.31,12.39,26390.0,11.9349,12.0027,11.9252,12.0027,26390.0
2018-01-10 14:00:00,12.39,12.39,12.28,12.28,42900.0,12.0027,12.0027,11.8961,11.8961,42900.0
2018-01-10 14:30:00,12.28,12.34,12.28,12.33,141170.0,11.8961,11.9542,11.8961,11.9446,141170.0
2018-01-10 15:00:00,12.35,12.37,12.33,12.34,138390.0,11.9639,11.9833,11.9446,11.9542,138390.0
2018-01-10 15:30:00,12.35,12.41,12.35,12.4,137140.0,11.9639,12.0221,11.9639,12.0124,137140.0
2018-01-11 09:30:00,12.49,12.49,12.4,12.44,263760.0,12.0996,12.0996,12.0124,12.0511,263760.0
2018-01-11 10:00:00,12.5,12.5,12.44,12.46,168370.0,12.1092,12.1092,12.0511,12.0705,168370.0
2018-01-11 10:30:00,12.45,12.47,12.42,12.45,58530.0,12.0608,12.0802,12.0317,12.0608,58530.0
2018-01-11 11:00:00,12.48,12.5,12.47,12.49,33210.0,12.0899,12.1092,12.0802,12.0996,33210.0
2018-01-11 11:30:00,12.47,12.5,12.46,12.49,51660.0,12.0802,12.1092,12.0705,12.0996,51660.0
2018-01-11 12:00:00,12.47,12.53,12.47,12.52,86110.0,12.0802,12.1383,12.0802,12.1286,86110.0
2018-01-11 12:30:00,12.52,12.57,12.52,12.55,53090.0,12.1286,12.177,12.1286,12.1577,53090.0
2018-01-11 13:00:00,12.56,12.56,12.55,12.55,57730.0,12.1674,12.1674,12.1577,12.1577,57730.0
2018-01-11 13:30:00,12.54,12.54,12.51,12.51,31760.0,12.148,12.148,12.1189,12.1189,31760.0
2018-01-11 14:00:00,12.51,12.53,12.51,12.51,16800.0,12.1189,12.1383,12.1189,12.1189,16800.0
2018-01-11 14:30:00,12.51,12.52,12.5,12.5,58130.0,12.1189,12.1286,12.1092,12.1092,58130.0
2018-01-11 15:00:00,12.49,12.53,12.49,12.52,46760.0,12.0996,12.1383,12.0996,12.1286,46760.0
2018-01-11 15:30:00,12.52,12.57,12.51,12.56,187400.0,12.1286,12.177,12.1189,12.1674,187400.0
2018-01-12 09:30:00,12.55,12.6,12.46,12.56,199320.0,12.1577,12.2061,12.0705,12.1674,199320.0
2018-01-12 10:00:00,12.57,12.65,12.55,12.65,234410.0,12.177,12.2545,12.1577,12.2545,234410.0
2018-01-12 10:30:00,12.66,12.78,12.65,12.73,176880.0,12.2642,12.3805,12.2545,12.332,176880.0
2018-01-12 11:00:00,12.74,12.76,12.7,12.71,60010.0,12.3417,12.3611,12.303,12.3127,60010.0
2018-01-12 11:30:00,12.71,12.74,12.7,12.74,104480.0,12.3127,12.3417,12.303,12.3417,104480.0
2018-01-12 12:00:00,12.74,12.74,12.71,12.72,66240.0,12.3417,12.3417,12.3127,12.3224,66240.0
2018-01-12 12:30:00,12.72,12.79,12.72,12.78,68120.0,12.3224,12.3902,12.3224,12.3805,68120.0
2018-01-12 13:00:00,12.8,12.8,12.76,12.76,13250.0,12.3999,12.3999,12.3611,12.3611,13250.0
2018-01-12 13:30:00,12.76,12.78,12.74,12.78,60580.0,12.3611,12.3805,12.3417,12.3805,60580.0
2018-01-12 14:00:00,12.77,12.8,12.77,12.8,73490.0,12.3708,12.3999,12.3708,12.3999,73490.0
2018-01-12 14:30:00,12.82,12.82,12.77,12.77,44790.0,12.4192,12.4192,12.3708,12.3708,44790.0
2018-01-12 15:00:00,12.78,12.79,12.72,12.75,22900.0,12.3805,12.3902,12.3224,12.3514,22900.0
2018-01-12 15:30:00,12.75,12.82,12.75,12.77,194790.0,12.3514,12.4192,12.3514,12.3708,194790.0
2018-01-16 09:30:00,13.01,13.13,12.97,13.11,266260.0,12.6033,12.7195,12.5645,12.7002,266260.0
2018-01-16 10:00:00,13.11,13.13,13.04,13.07,181200.0,12.7002,12.7195,12.6324,12.6614,181200.0
2018-01-16 10:30:00,13.06,13.06,12.95,12.97,163400.0,12.6517,12.6517,12.5452,12.5645,163400.0
2018-01-16 11:00:00,12.95,12.97,12.87,12.93,154930.0,12.5452,12.5645,12.4677,12.5258,154930.0
2018-01-16 11:30:00,12.96,13.0,12.86,12.86,82150.0,12.5549,12.5936,12.458,12.458,82150.0
2018-01-16 12:00:00,12.9,12.94,12.89,12.9,37820.0,12.4967,12.5355,12.487,12.4967,37820.0
2018-01-16 12:30:00,12.91,12.91,12.82,12.84,102020.0,12.5064,12.5064,12.4192,12.4386,102020.0
2018-01-16 13:00:00,12.85,12.88,12.82,12.84,75850.0,12.4483,12.4774,12.4192,12.4386,75850.0
2018-01-16 13:30:00,12.85,12.85,12.74,12.75,125590.0,12.4483,12.4483,12.3417,12.3514,125590.0
2018-01-16 14:00:00,12.76,12.76,12.65,12.65,339170.0,12.3611,12.3611,12.2545,12.2545,339170.0
2018-01-16 14:30:00,12.66,12.68,12.52,12.62,288470.0,12.2642,12.2836,12.1286,12.2255,288470.0
2018-01-16 15:00:00,12.62,12.72,12.61,12.71,105870.0,12.2255,12.3224,12.2158,12.3127,105870.0
2018-01-16 15:30:00,12.69,12.71,12.6,12.62,199070.0,12.2933,12.3127,12.2061,12.2255,199070.0
2018-01-17 09:30:00,12.82,12.84,12.72,12.76,162870.0,12.4192,12.4386,12.3224,12.3611,162870.0
2018-01-17 10:00:00,12.77,12.84,12.74,12.74,84560.0,12.3708,12.4386,12.3417,12.3417,84560.0
2018-01-17 10:30:00,12.76,12.87,12.76,12.87,101970.0,12.3611,12.4677,12.3611,12.4677,101970.0
2018-01-17 11:00:00,12.84,12.92,12.82,12.9,130270.0,12.4386,12.5161,12.4192,12.4967,130270.0
2018-01-17 11:30:00,12.9,12.92,12.86,12.88,79870.0,12.4967,12.5161,12.458,12.4774,79870.0
2018-01-17 12:00:00,12.91,12.94,12.9,12.94,27980.0,12.5064,12.5355,12.4967,12.5355,27980.0
2018-01-17 12:30:00,12.93,12.98,12.93,12.98,34880.0,12.5258,12.5742,12.5258,12.5742,34880.0
2018-01-17 13:00:00,13.0,13.06,12.97,13.05,106220.0,12.5936,12.6517,12.5645,12.642,106220.0
2018-01-17 13:30:00,13.05,13.06,13.02,13.02,84440.0,12.642,12.6517,12.613,12.613,84440.0
2018-01-17 14:00:00,13.03,13.11,13.03,13.09,69580.0,12.6227,12.7002,12.6227,12.6808,69580.0
2018-01-17 14:30:00,13.1,13.15,13.1,13.15,59580.0,12.6905,12.7389,12.6905,12.7389,59580.0
2018-01-17 15:00:00,13.15,13.2,13.15,13.15,92940.0,12.7389,12.7874,12.7389,12.7389,92940.0
2018-01-17 15:30:00,13.16,13.22,13.16,13.2,313730.0,12.7486,12.8067,12.7486,12.7874,313730.0
2018-01-18 09:30:00,13.16,13.32,13.15,13.29,219840.0,12.7486,12.9036,12.7389,12.8745,219840.0
2018-01-18 10:00:00,13.27,13.27,13.16,13.2,173920.0,12.8552,12.8552,12.7486,12.7874,173920.0
2018-01-18 10:30:00,13.21,13.3,13.21,13.26,56910.0,12.797,12.8842,12.797,12.8455,56910.0
2018-01-18 11:00:00,13.26,13.31,13.24,13.24,42830.0,12.8455,12.8939,12.8261,12.8261,42830.0
2018-01-18 11:30:00,13.25,13.26,13.17,13.23,69790.0,12.8358,12.8455,12.7583,12.8164,69790.0
2018-01-18 12:00:00,13.23,13.28,13.23,13.28,91570.0,12.8164,12.8649,12.8164,12.8649,91570.0
2018-01-18 12:30:00,13.29,13.31,13.28,13.29,50750.0,12.8745,12.8939,12.8649,12.8745,50750.0
2018-01-18 13:00:00,13.29,13.29,13.25,13.27,26060.0,12.8745,12.8745,12.8358,12.8552,26060.0
2018-01-18 13:30:00,13.28,13.32,13.27,13.31,32700.0,12.8649,12.9036,12.8552,12.8939,32700.0
2018-01-18 14:00:00,13.33,13.35,13.31,13.35,68070.0,12.9133,12.9327,12.8939,12.9327,68070.0
2018-01-18 14:30:00,13.35,13.36,13.33,13.35,204820.0,12.9327,12.9424,12.9133,12.9327,204820.0
2018-01-18 15:00:00,13.34,13.35,13.29,13.29,193560.0,12.923,12.9327,12.8745,12.8745,193560.0
2018-01-18 15:30:00,13.28,13.29,13.23,13.26,214570.0,12.8649,12.8745,12.8164,12.8455,214570.0
2018-01-19 09:30:00,13.35,13.4,13.25,13.27,168500.0,12.9327,12.9811,12.8358,12.8552,168500.0
2018-01-19 10:00:00,13.27,13.27,13.18,13.27,213220.0,12.8552,12.8552,12.768,12.8552,213220.0
2018-01-19 10:30:00,13.27,13.27,13.15,13.16,291000.0,12.8552,12.8552,12.7389,12.7486,291000.0
2018-01-19 11:00:00,13.17,13.22,13.12,13.22,199340.0,12.7583,12.8067,12.7099,12.8067,199340.0
2018-01-19 11:30:00,13.23,13.24,13.19,13.19,43400.0,12.8164,12.8261,12.7777,12.7777,43400.0
2018-01-19 12:00:00,13.19,13.23,13.19,13.22,30330.0,12.7777,12.8164,12.7777,12.8067,30330.0
2018-01-19 12:30:00,13.23,13.25,13.22,13.23,32470.0,12.8164,12.8358,12.8067,12.8164,32470.0
2018-01-19 13:00:00,13.23,13.24,13.22,13.24,44770.0,12.8164,12.8261,12.8067,12.8261,44770.0
2018-01-19 13:30:00,13.23,13.24,13.22,13.22,21000.0,12.8164,12.8261,12.8067,12.8067,21000.0
2018-01-19 14:00:00,13.22,13.3,13.22,13.26,124930.0,12.8067,12.8842,12.8067,12.8455,124930.0
2018-01-19 14:30:00,13.28,13.3,13.27,13.28,37370.0,12.8649,12.8842,12.8552,12.8649,37370.0
2018-01-19 15:00:00,13.27,13.32,13.26,13.32,93140.0,12.8552,12.9036,12.8455,12.9036,93140.0
2018-01-19 15:30:00,13.32,13.32,13.26,13.31,233610.0,12.9036,12.9036,12.8455,12.8939,233610.0
2018-01-22 09:30:00,13.3,13.4,13.22,13.38,147920.0,12.8842,12.9811,12.8067,12.9617,147920.0
2018-01-22 10:00:00,13.38,13.51,13.35,13.49,206060.0,12.9617,13.0877,12.9327,13.0683,206060.0
2018-01-22 10:30:00,13.5,13.54,13.49,13.49,124190.0,13.078,13.1167,13.0683,13.0683,124190.0
2018-01-22 11:00:00,13.47,13.52,13.47,13.49,64350.0,13.0489,13.0974,13.0489,13.0683,64350.0
2018-01-22 11:30:00,13.49,13.56,13.48,13.56,154540.0,13.0683,13.1361,13.0586,13.1361,154540.0
2018-01-22 12:00:00,13.56,13.61,13.56,13.6,162750.0,13.1361,13.1845,13.1361,13.1749,162750.0
2018-01-22 12:30:00,13.6,13.62,13.59,13.6,161680.0,13.1749,13.1942,13.1652,13.1749,161680.0
2018-01-22 13:00:00,13.6,13.61,13.58,13.58,313840.0,13.1749,13.1845,13.1555,13.1555,313840.0
2018-01-22 13:30:00,13.58,13.59,13.56,13.58,105680.0,13.1555,13.1652,13.1361,13.1555,105680.0
2018-01-22 14:00:00,13.59,13.6,13.54,13.56,92290.0,13.1652,13.1749,13.1167,13.1361,92290.0
2018-01-22 14:30:00,13.56,13.6,13.56,13.57,88220.0,13.1361,13.1749,13.1361,13.1458,88220.0
2018-01-22 15:00:00,13.58,13.61,13.58,13.59,313400.0,13.1555,13.1845,13.1555,13.1652,313400.0
2018-01-22 15:30:00,13.59,13.7,13.58,13.7,205520.0,13.1652,13.2717,13.1555,13.2717,205520.0
2018-01-23 09:30:00,13.85,13.92,13.77,13.81,498740.0,13.417,13.4848,13.3395,13.3783,498740.0
2018-01-23 10:00:00,13.83,13.9,13.8,13.88,184470.0,13.3977,13.4655,13.3686,13.4461,184470.0
2018-01-23 10:30:00,13.87,13.96,13.86,13.95,187030.0,13.4364,13.5236,13.4267,13.5139,187030.0
2018-01-23 11:00:00,13.96,13.98,13.94,13.95,85410.0,13.5236,13.543,13.5042,13.5139,85410.0
2018-01-23 11:30:00,13.95,13.96,13.88,13.9,122970.0,13.5139,13.5236,13.4461,13.4655,122970.0
2018-01-23 12:00:00,13.91,13.92,13.87,13.91,32520.0,13.4752,13.4848,13.4364,13.4752,32520.0
2018-01-23 12:30:00,13.9,13.92,13.87,13.88,58890.0,13.4655,13.4848,13.4364,13.4461,58890.0
2018-01-23 13:00:00,13.89,13.91,13.87,13.89,126900.0,13.4558,13.4752,13.4364,13.4558,126900.0
2018-01-23 13:30:00,13.9,13.96,13.9,13.94,44860.0,13.4655,13.5236,13.4655,13.5042,44860.0
2018-01-23 14:00:00,13.94,13.94,13.81,13.87,93720.0,13.5042,13.5042,13.3783,13.4364,93720.0
2018-01-23 14:30:00,13.87,13.92,13.87,13.89,82110.0,13.4364,13.4848,13.4364,13.4558,82110.0
2018-01-23 15:00:00,13.9,13.92,13.87,13.92,98950.0,13.4655,13.4848,13.4364,13.4848,98950.0
2018-01-23 15:30:00,13.91,13.95,13.9,13.92,231720.0,13.4752,13.5139,13.4655,13.4848,231720.0
2018-01-24 09:30:00,14.0,14.0,13.86,13.95,359030.0,13.5623,13.5623,13.4267,13.5139,359030.0
2018-01-24 10:00:00,13.99,14.07,13.99,14.02,266510.0,13.5527,13.6302,13.5527,13.5817,266510.0
2018-01-24 10:30:00,14.04,14.05,13.93,13.94,145170.0,13.6011,13.6108,13.4945,13.5042,145170.0
2018-01-24 11:00:00,13.96,13.96,13.74,13.77,290070.0,13.5236,13.5236,13.3105,13.3395,290070.0
2018-01-24 11:30:00,13.77,13.79,13.6,13.74,228090.0,13.3395,13.3589,13.1749,13.3105,228090.0
2018-01-24 12:00:00,13.74,13.77,13.66,13.67,180000.0,13.3105,13.3395,13.233,13.2427,180000.0
2018-01-24 12:30:00,13.69,13.69,13.56,13.63,313870.0,13.262,13.262,13.1361,13.2039,313870.0
2018-01-24 13:00:00,13.62,13.62,13.44,13.57,239320.0,13.1942,13.1942,13.0199,13.1458,239320.0
2018-01-24 13:30:00,13.58,13.71,13.57,13.64,192300.0,13.1555,13.2814,13.1458,13.2136,192300.0
2018-01-24 14:00:00,13.66,13.71,13.63,13.71,85890.0,13.233,13.2814,13.2039,13.2814,85890.0
2018-01-24 14:30:00,13.7,13.74,13.67,13.69,80920.0,13.2717,13.3105,13.2427,13.262,80920.0
2018-01-24 15:00:00,13.67,13.69,13.57,13.6,79940.0,13.2427,13.262,13.1458,13.1749,79940.0
2018-01-24 15:30:00,13.62,13.69,13.58,13.58,183750.0,13.1942,13.262,13.1555,13.1555,183750.0
2018-01-25 09:30:00,13.84,13.85,13.55,13.55,296720.0,13.4073,13.417,13.1264,13.1264,296720.0
2018-01-25 10:00:00,13.54,13.69,13.54,13.59,320310.0,13.1167,13.262,13.1167,13.1652,320310.0
2018-01-25 10:30:00,13.64,13.72,13.58,13.67,75120.0,13.2136,13.2911,13.1555,13.2427,75120.0
2018-01-25 11:00:00,13.67,13.71,13.65,13.69,104610.0,13.2427,13.2814,13.2233,13.262,104610.0
2018-01-25 11:30:00,13.71,13.76,13.71,13.76,62350.0,13.2814,13.3298,13.2814,13.3298,62350.0
2018-01-25 12:00:00,13.76,13.81,13.72,13.74,102560.0,13.3298,13.3783,13.2911,13.3105,102560.0
2018-01-25 12:30:00,13.73,13.74,13.66,13.66,48760.0,13.3008,13.3105,13.233,13.233,48760.0
2018-01-25 13:00:00,13.64,13.68,13.6,13.66,140850.0,13.2136,13.2523,13.1749,13.233,140850.0
2018-01-25 13:30:00,13.65,13.7,13.65,13.69,16200.0,13.2233,13.2717,13.2233,13.262,16200.0
2018-01-25 14:00:00,13.67,13.67,13.55,13.59,92410.0,13.2427,13.2427,13.1264,13.1652,92410.0
2018-01-25 14:30:00,13.6,13.6,13.44,13.52,179280.0,13.1749,13.1749,13.0199,13.0974,179280.0
2018-01-25 15:00:00,13.48,13.51,13.4,13.51,135730.0,13.0586,13.0877,12.9811,13.0877,135730.0
2018-01-25 15:30:00,13.49,13.52,13.45,13.51,234080.0,13.0683,13.0974,13.0295,13.0877,234080.0
2018-01-26 09:30:00,13.72,13.79,13.7,13.75,398310.0,13.2911,13.3589,13.2717,13.3202,398310.0
2018-01-26 10:00:00,13.76,13.78,13.71,13.77,91230.0,13.3298,13.3492,13.2814,13.3395,91230.0
2018-01-26 10:30:00,13.77,13.86,13.76,13.85,192600.0,13.3395,13.4267,13.3298,13.417,192600.0
2018-01-26 11:00:00,13.85,13.86,13.82,13.84,116450.0,13.417,13.4267,13.388,13.4073,116450.0
2018-01-26 11:30:00,13.86,13.86,13.81,13.82,92200.0,13.4267,13.4267,13.3783,13.388,92200.0
2018-01-26 12:00:00,13.82,13.82,13.78,13.82,97300.0,13.388,13.388,13.3492,13.388,97300.0
2018-01-26 12:30:00,13.82,13.86,13.82,13.84,54540.0,13.388,13.4267,13.388,13.4073,54540.0
2018-01-26 13:00:00,13.85,13.9,13.85,13.88,59680.0,13.417,13.4655,13.417,13.4461,59680.0
2018-01-26 13:30:00,13.89,13.94,13.88,13.93,225870.0,13.4558,13.5042,13.4461,13.4945,225870.0
2018-01-26 14:00:00,13.94,13.98,13.93,13.93,57730.0,13.5042,13.543,13.4945,13.4945,57730.0
2018-01-26 14:30:00,13.9,13.96,13.9,13.94,104640.0,13.4655,13.5236,13.4655,13.5042,104640.0
2018-01-26 15:00:00,13.94,14.02,13.94,14.01,183610.0,13.5042,13.5817,13.5042,13.572,183610.0
2018-01-26 15:30:00,14.0,14.12,13.99,14.12,379360.0,13.5623,13.6786,13.5527,13.6786,379360.0
2018-01-29 09:30:00,14.03,14.03,13.86,13.96,464480.0,13.5914,13.5914,13.4267,13.5236,464480.0
2018-01-29 10:00:00,13.95,13.95,13.83,13.92,218590.0,13.5139,13.5139,13.3977,13.4848,218590.0
2018-01-29 10:30:00,13.92,13.92,13.74,13.83,204560.0,13.4848,13.4848,13.3105,13.3977,204560.0
2018-01-29 11:00:00,13.8,13.89,13.73,13.87,91820.0,13.3686,13.4558,13.3008,13.4364,91820.0
2018-01-29 11:30:00,13.87,13.95,13.86,13.93,119750.0,13.4364,13.5139,13.4267,13.4945,119750.0
2018-01-29 12:00:00,13.88,13.94,13.87,13.92,44740.0,13.4461,13.5042,13.4364,13.4848,44740.0
2018-01-29 12:30:00,13.92,13.95,13.87,13.95,26680.0,13.4848,13.5139,13.4364,13.5139,26680.0
2018-01-29 13:00:00,13.96,13.96,13.92,13.94,28490.0,13.5236,13.5236,13.4848,13.5042,28490.0
2018-01-29 13:30:00,13.94,13.94,13.88,13.89,32420.0,13.5042,13.5042,13.4461,13.4558,32420.0
2018-01-29 14:00:00,13.91,13.91,13.87,13.87,36390.0,13.4752,13.4752,13.4364,13.4364,36390.0
2018-01-29 14:30:00,13.87,13.87,13.81,13.85,33590.0,13.4364,13.4364,13.3783,13.417,33590.0
2018-01-29 15:00:00,13.84,13.87,13.79,13.79,75510.0,13.4073,13.4364,13.3589,13.3589,75510.0
2018-01-29 15:30:00,13.78,13.84,13.69,13.75,506020.0,13.3492,13.4073,13.262,13.3202,506020.0
2018-01-30 09:30:00,13.4,13.53,13.33,13.39,942020.0,12.9811,13.107,12.9133,12.9714,942020.0
2018-01-30 10:00:00,13.38,13.46,13.27,13.45,482400.0,12.9617,13.0392,12.8552,13.0295,482400.0
2018-01-30 10:30:00,13.48,13.54,13.36,13.52,109380.0,13.0586,13.1167,12.9424,13.0974,109380.0
2018-01-30 11:00:00,13.56,13.59,13.48,13.48,90080.0,13.1361,13.1652,13.0586,13.0586,90080.0
2018-01-30 11:30:00,13.48,13.52,13.43,13.43,47000.0,13.0586,13.0974,13.0102,13.0102,47000.0
2018-01-30 12:00:00,13.43,13.47,13.42,13.42,26230.0,13.0102,13.0489,13.0005,13.0005,26230.0
2018-01-30 12:30:00,13.41,13.45,13.35,13.39,31650.0,12.9908,13.0295,12.9327,12.9714,31650.0
2018-01-30 13:00:00,13.37,13.37,13.29,13.32,173550.0,12.952,12.952,12.8745,12.9036,173550.0
2018-01-30 13:30:00,13.33,13.44,13.33,13.44,36760.0,12.9133,13.0199,12.9133,13.0199,36760.0
2018-01-30 14:00:00,13.41,13.47,13.39,13.41,81990.0,12.9908,13.0489,12.9714,12.9908,81990.0
2018-01-30 14:30:00,13.4,13.4,13.32,13.36,65110.0,12.9811,12.9811,12.9036,12.9424,65110.0
2018-01-30 15:00:00,13.33,13.44,13.33,13.42,143180.0,12.9133,13.0199,12.9133,13.0005,143180.0
2018-01-30 15:30:00,13.45,13.46,13.37,13.38,164690.0,13.0295,13.0392,12.952,12.9617,164690.0
2018-01-31 09:30:00,13.59,13.72,13.59,13.64,423130.0,13.1652,13.2911,13.1652,13.2136,423130.0
2018-01-31 10:00:00,13.66,13.7,13.6,13.67,117400.0,13.233,13.2717,13.1749,13.2427,117400.0
2018-01-31 10:30:00,13.68,13.72,13.61,13.64,105130.0,13.2523,13.2911,13.1845,13.2136,105130.0
2018-01-31 11:00:00,13.63,13.66,13.59,13.6,92280.0,13.2039,13.233,13.1652,13.1749,92280.0
2018-01-31 11:30:00,13.58,13.64,13.54,13.54,50230.0,13.1555,13.2136,13.1167,13.1167,50230.0
2018-01-31 12:00:00,13.54,13.62,13.54,13.62,13430.0,13.1167,13.1942,13.1167,13.1942,13430.0
2018-01-31 12:30:00,13.63,13.64,13.62,13.62,113800.0,13.2039,13.2136,13.1942,13.1942,113800.0
2018-01-31 13:00:00,13.64,13.68,13.64,13.68,22300.0,13.2136,13.2523,13.2136,13.2523,22300.0
2018-01-31 13:30:00,13.66,13.67,13.63,13.63,30590.0,13.233,13.2427,13.2039,13.2039,30590.0
2018-01-31 14:00:00,13.7,13.7,13.54,13.55,91310.0,13.2717,13.2717,13.1167,13.1264,91310.0
2018-01-31 14:30:00,13.57,13.58,13.45,13.51,136080.0,13.1458,13.1555,13.0295,13.0877,136080.0
2018-01-31 15:00:00,13.48,13.56,13.4,13.56,116750.0,13.0586,13.1361,12.9811,13.1361,116750.0
2018-01-31 15:30:00,13.56,13.72,13.55,13.68,226590.0,13.1361,13.2911,13.1264,13.2523,226590.0
2018-02-01 09:30:00,13.5,13.77,13.5,13.74,303240.0,13.078,13.3395,13.078,13.3105,303240.0
2018-02-01 10:00:00,13.78,13.8,13.72,13.74,91450.0,13.3492,13.3686,13.2911,13.3105,91450.0
2018-02-01 10:30:00,13.77,13.95,13.77,13.94,437720.0,13.3395,13.5139,13.3395,13.5042,437720.0
2018-02-01 11:00:00,13.95,13.97,13.82,13.83,51480.0,13.5139,13.5333,13.388,13.3977,51480.0
2018-02-01 11:30:00,13.84,13.93,13.84,13.91,137090.0,13.4073,13.4945,13.4073,13.4752,137090.0
2018-02-01 12:00:00,13.96,13.96,13.89,13.91,64430.0,13.5236,13.5236,13.4558,13.4752,64430.0
2018-02-01 12:30:00,13.94,13.95,13.91,13.92,120130.0,13.5042,13.5139,13.4752,13.4848,120130.0
2018-02-01 13:00:00,13.93,13.99,13.93,13.98,93490.0,13.4945,13.5527,13.4945,13.543,93490.0
2018-02-01 13:30:00,13.95,13.95,13.75,13.76,99190.0,13.5139,13.5139,13.3202,13.3298,99190.0
2018-02-01 14:00:00,13.79,13.79,13.61,13.68,154910.0,13.3589,13.3589,13.1845,13.2523,154910.0
2018-02-01 14:30:00,13.68,13.77,13.68,13.77,32020.0,13.2523,13.3395,13.2523,13.3395,32020.0
2018-02-01 15:00:00,13.78,13.79,13.66,13.67,145450.0,13.3492,13.3589,13.233,13.2427,145450.0
2018-02-01 15:30:00,13.64,13.71,13.5,13.7,437130.0,13.2136,13.2814,13.078,13.2717,437130.0
2018-02-02 09:30:00,13.29,13.29,12.93,12.99,855670.0,12.8745,12.8745,12.5258,12.5839,855670.0
2018-02-02 10:00:00,12.94,12.99,12.76,12.98,543480.0,12.5355,12.5839,12.3611,12.5742,543480.0
2018-02-02 10:30:00,12.98,13.11,12.93,13.09,366800.0,12.5742,12.7002,12.5258,12.6808,366800.0
2018-02-02 11:00:00,13.07,13.1,12.94,12.94,365380.0,12.6614,12.6905,12.5355,12.5355,365380.0
2018-02-02 11:30:00,12.96,12.98,12.86,12.86,126680.0,12.5549,12.5742,12.458,12.458,126680.0
2018-02-02 12:00:00,12.85,13.01,12.84,13.01,175990.0,12.4483,12.6033,12.4386,12.6033,175990.0
2018-02-02 12:30:00,13.01,13.03,12.95,12.97,284790.0,12.6033,12.6227,12.5452,12.5645,284790.0
2018-02-02 13:00:00,12.95,12.95,12.81,12.86,91550.0,12.5452,12.5452,12.4095,12.458,91550.0
2018-02-02 13:30:00,12.89,12.92,12.8,12.86,346520.0,12.487,12.5161,12.3999,12.458,346520.0
2018-02-02 14:00:00,12.87,12.87,12.67,12.68,327630.0,12.4677,12.4677,12.2739,12.2836,327630.0
2018-02-02 14:30:00,12.7,12.81,12.65,12.68,332840.0,12.303,12.4095,12.2545,12.2836,332840.0
2018-02-02 15:00:00,12.68,12.73,12.57,12.68,343230.0,12.2836,12.332,12.177,12.2836,343230.0
2018-02-02 15:30:00,12.63,12.68,12.48,12.48,503220.0,12.2352,12.2836,12.0899,12.0899,503220.0
2018-02-05 09:30:00,12.09,12.42,11.95,12.4,1234300.0,11.7121,12.0317,11.5764,12.0124,1234300.0
2018-02-05 10:00:00,12.38,12.78,12.35,12.73,474620.0,11.993,12.3805,11.9639,12.332,474620.0
2018-02-05 10:30:00,12.73,12.75,12.61,12.63,795020.0,12.332,12.3514,12.2158,12.2352,795020.0
2018-02-05 11:00:00,12.67,12.69,12.5,12.54,324730.0,12.2739,12.2933,12.1092,12.148,324730.0
2018-02-05 11:30:00,12.51,12.51,12.41,12.47,268610.0,12.1189,12.1189,12.0221,12.0802,268610.0
2018-02-05 12:00:00,12.49,12.49,12.27,12.35,187590.0,12.0996,12.0996,11.8864,11.9639,187590.0
2018-02-05 12:30:00,12.37,12.45,12.33,12.36,91150.0,11.9833,12.0608,11.9446,11.9736,91150.0
2018-02-05 13:00:00,12.35,12.35,12.12,12.17,287150.0,11.9639,11.9639,11.7411,11.7896,287150.0
2018-02-05 13:30:00,12.19,12.32,12.13,12.31,318240.0,11.8089,11.9349,11.7508,11.9252,318240.0
2018-02-05 14:00:00,12.32,12.32,12.04,12.07,341040.0,11.9349,11.9349,11.6636,11.6927,341040.0
2018-02-05 14:30:00,12.04,12.06,11.74,11.79,871620.0,11.6636,11.683,11.373,11.4214,871620.0
2018-02-05 15:00:00,11.76,11.81,11.0,11.78,1608910.0,11.3924,11.4408,10.6561,11.4117,1608910.0
2018-02-05 15:30:00,11.8,11.81,10.92,10.92,522120.0,11.4311,11.4408,10.5786,10.5786,522120.0
2018-02-06 09:30:00,10.48,11.52,10.3,11.19,1577960.0,10.1524,11.1599,9.978,10.8402,1577960.0
2018-02-06 10:00:00,11.2,11.5,10.75,10.94,687000.0,10.8499,11.1405,10.4139,10.598,687000.0
2018-02-06 10:30:00,10.92,11.13,10.59,10.98,358240.0,10.5786,10.7821,10.2589,10.6368,358240.0
2018-02-06 11:00:00,10.93,11.0,10.76,10.87,151660.0,10.5883,10.6561,10.4236,10.5302,151660.0
2018-02-06 11:30:00,10.85,11.07,10.7,10.97,198040.0,10.5108,10.7239,10.3655,10.6271,198040.0
2018-02-06 12:00:00,11.02,11.28,10.99,11.27,155520.0,10.6755,10.9274,10.6464,10.9177,155520.0
2018-02-06 12:30:00,11.3,11.44,11.2,11.31,217790.0,10.9468,11.0824,10.8499,10.9564,217790.0
2018-02-06 13:00:00,11.22,11.3,11.05,11.3,164720.0,10.8693,10.9468,10.7046,10.9468,164720.0
2018-02-06 13:30:00,11.2,11.22,10.96,11.02,157780.0,10.8499,10.8693,10.6174,10.6755,157780.0
2018-02-06 14:00:00,11.01,11.09,10.89,10.98,106810.0,10.6658,10.7433,10.5496,10.6368,106810.0
2018-02-06 14:30:00,10.94,11.51,10.94,11.51,242220.0,10.598,11.1502,10.598,11.1502,242220.0
2018-02-06 15:00:00,11.54,11.75,11.5,11.69,925820.0,11.1792,11.3827,11.1405,11.3246,925820.0
2018-02-06 15:30:00,11.7,11.89,11.59,11.88,947260.0,11.3342,11.5183,11.2277,11.5086,947260.0
2018-02-07 09:30:00,11.79,11.8,11.57,11.79,661630.0,11.4214,11.4311,11.2083,11.4214,661630.0
2018-02-07 10:00:00,11.77,11.96,11.74,11.81,512670.0,11.4021,11.5861,11.373,11.4408,512670.0
2018-02-07 10:30:00,11.81,12.01,11.77,11.98,194950.0,11.4408,11.6346,11.4021,11.6055,194950.0
2018-02-07 11:00:00,11.98,12.13,11.97,12.03,315790.0,11.6055,11.7508,11.5958,11.6539,315790.0
2018-02-07 11:30:00,12.02,12.05,11.95,12.02,209320.0,11.6442,11.6733,11.5764,11.6442,209320.0
2018-02-07 12:00:00,12.03,12.04,11.91,11.92,102010.0,11.6539,11.6636,11.5377,11.5474,102010.0
2018-02-07 12:30:00,11.92,11.92,11.74,11.79,211920.0,11.5474,11.5474,11.373,11.4214,211920.0
2018-02-07 13:00:00,11.8,11.8,11.48,11.63,256200.0,11.4311,11.4311,11.1211,11.2664,256200.0
2018-02-07 13:30:00,11.63,11.81,11.61,11.73,143630.0,11.2664,11.4408,11.2471,11.3633,143630.0
2018-02-07 14:00:00,11.69,11.75,11.59,11.7,82780.0,11.3246,11.3827,11.2277,11.3342,82780.0
2018-02-07 14:30:00,11.76,11.76,11.43,11.52,143110.0,11.3924,11.3924,11.0727,11.1599,143110.0
2018-02-07 15:00:00,11.63,11.77,11.63,11.75,112990.0,11.2664,11.4021,11.2664,11.3827,112990.0
2018-02-07 15:30:00,11.75,11.81,11.4,11.4,291310.0,11.3827,11.4408,11.0436,11.0436,291310.0
2018-02-08 09:30:00,11.58,11.58,11.24,11.34,337580.0,11.218,11.218,10.8886,10.9855,337580.0
2018-02-08 10:00:00,11.33,11.4,11.18,11.2,122890.0,10.9758,11.0436,10.8305,10.8499,122890.0
2018-02-08 10:30:00,11.19,11.22,10.86,10.97,414730.0,10.8402,10.8693,10.5205,10.6271,414730.0
2018-02-08 11:00:00,10.96,11.11,10.81,10.86,218790.0,10.6174,10.7627,10.4721,10.5205,218790.0
2018-02-08 11:30:00,10.86,11.1,10.83,11.02,299330.0,10.5205,10.753,10.4914,10.6755,299330.0
2018-02-08 12:00:00,10.98,11.05,10.72,10.76,379290.0,10.6368,10.7046,10.3849,10.4236,379290.0
2018-02-08 12:30:00,10.83,10.89,10.47,10.63,426250.0,10.4914,10.5496,10.1427,10.2977,426250.0
2018-02-08 13:00:00,10.56,10.86,10.54,10.63,228710.0,10.2299,10.5205,10.2105,10.2977,228710.0
2018-02-08 13:30:00,10.63,11.0,10.63,10.94,154480.0,10.2977,10.6561,10.2977,10.598,154480.0
2018-02-08 14:00:00,10.9,10.92,10.77,10.78,40890.0,10.5593,10.5786,10.4333,10.443,40890.0
2018-02-08 14:30:00,10.65,10.71,10.55,10.62,184430.0,10.3171,10.3752,10.2202,10.288,184430.0
2018-02-08 15:00:00,10.61,10.73,10.5,10.6,148760.0,10.2783,10.3946,10.1718,10.2686,148760.0
2018-02-08 15:30:00,10.6,10.64,10.15,10.15,570900.0,10.2686,10.3074,9.8327,9.8327,570900.0
2018-02-09 09:30:00,10.45,10.65,10.3,10.5,831990.0,10.1233,10.3171,9.978,10.1718,831990.0
2018-02-09 10:00:00,10.57,10.61,10.36,10.53,397650.0,10.2396,10.2783,10.0361,10.2008,397650.0
2018-02-09 10:30:00,10.49,10.49,10.05,10.27,665990.0,10.1621,10.1621,9.7358,9.9489,665990.0
2018-02-09 11:00:00,10.28,10.46,10.2,10.24,200420.0,9.9586,10.133,9.8811,9.9199,200420.0
2018-02-09 11:30:00,10.23,10.36,10.1,10.1,151720.0,9.9102,10.0361,9.7843,9.7843,151720.0
2018-02-09 12:00:00,10.11,10.13,9.81,9.81,396860.0,9.794,9.8133,9.5033,9.5033,396860.0
2018-02-09 12:30:00,9.82,9.99,9.58,9.98,503590.0,9.513,9.6777,9.2805,9.668,503590.0
2018-02-09 13:00:00,9.91,9.93,9.59,9.6,223700.0,9.6002,9.6196,9.2902,9.2999,223700.0
2018-02-09 13:30:00,9.62,9.98,9.49,9.86,679810.0,9.3193,9.668,9.1933,9.5518,679810.0
2018-02-09 14:00:00,9.84,10.55,9.84,10.28,325250.0,9.5324,10.2202,9.5324,9.9586,325250.0
2018-02-09 14:30:00,10.33,10.46,10.17,10.31,240850.0,10.0071,10.133,9.8521,9.9877,240850.0
2018-02-09 15:00:00,10.28,10.47,10.08,10.42,207110.0,9.9586,10.1427,9.7649,10.0943,207110.0
2018-02-09 15:30:00,10.4,10.92,10.4,10.67,806560.0,10.0749,10.5786,10.0749,10.3364,806560.0
2018-02-12 09:30:00,11.06,11.24,11.01,11.02,797650.0,10.7143,10.8886,10.6658,10.6755,797650.0
2018-02-12 10:00:00,11.04,11.18,10.82,10.93,354810.0,10.6949,10.8305,10.4818,10.5883,354810.0
2018-02-12 10:30:00,10.91,11.05,10.85,10.99,192290.0,10.5689,10.7046,10.5108,10.6464,192290.0
2018-02-12 11:00:00,11.05,11.17,11.0,11.13,197120.0,10.7046,10.8208,10.6561,10.7821,197120.0
2018-02-12 11:30:00,11.12,11.29,11.07,11.28,208950.0,10.7724,10.9371,10.7239,10.9274,208950.0
2018-02-12 12:00:00,11.26,11.35,11.21,11.32,356390.0,10.908,10.9952,10.8596,10.9661,356390.0
2018-02-12 12:30:00,11.3,11.31,11.19,11.24,198260.0,10.9468,10.9564,10.8402,10.8886,198260.0
2018-02-12 13:00:00,11.25,11.27,11.17,11.22,154560.0,10.8983,10.9177,10.8208,10.8693,154560.0
2018-02-12 13:30:00,11.25,11.39,11.23,11.36,269260.0,10.8983,11.0339,10.8789,11.0049,269260.0
2018-02-12 14:00:00,11.38,11.38,11.28,11.36,68160.0,11.0243,11.0243,10.9274,11.0049,68160.0
2018-02-12 14:30:00,11.37,11.42,11.29,11.33,298820.0,11.0146,11.063,10.9371,10.9758,298820.0
2018-02-12 15:00:00,11.36,11.48,11.34,11.43,195920.0,11.0049,11.1211,10.9855,11.0727,195920.0
2018-02-12 15:30:00,11.43,11.45,11.19,11.28,500060.0,11.0727,11.0921,10.8402,10.9274,500060.0
2018-02-13 09:30:00,11.08,11.16,11.0,11.09,324180.0,10.7336,10.8111,10.6561,10.7433,324180.0
2018-02-13 10:00:00,11.2,11.23,11.11,11.16,177710.0,10.8499,10.8789,10.7627,10.8111,177710.0
2018-02-13 10:30:00,11.16,11.27,11.11,11.24,168170.0,10.8111,10.9177,10.7627,10.8886,168170.0
2018-02-13 11:00:00,11.22,11.23,11.15,11.18,87420.0,10.8693,10.8789,10.8014,10.8305,87420.0
2018-02-13 11:30:00,11.17,11.22,11.13,11.22,107230.0,10.8208,10.8693,10.7821,10.8693,107230.0
2018-02-13 12:00:00,11.21,11.25,11.15,11.17,81830.0,10.8596,10.8983,10.8014,10.8208,81830.0
2018-02-13 12:30:00,11.16,11.19,11.11,11.17,77220.0,10.8111,10.8402,10.7627,10.8208,77220.0
2018-02-13 13:00:00,11.15,11.36,11.15,11.31,122550.0,10.8014,11.0049,10.8014,10.9564,122550.0
2018-02-13 13:30:00,11.31,11.37,11.31,11.34,86610.0,10.9564,11.0146,10.9564,10.9855,86610.0
2018-02-13 14:00:00,11.34,11.44,11.34,11.39,131010.0,10.9855,11.0824,10.9855,11.0339,131010.0
2018-02-13 14:30:00,11.39,11.41,11.32,11.41,146140.0,11.0339,11.0533,10.9661,11.0533,146140.0
2018-02-13 15:00:00,11.4,11.42,11.33,11.42,86220.0,11.0436,11.063,10.9758,11.063,86220.0
2018-02-13 15:30:00,11.4,11.45,11.35,11.37,726510.0,11.0436,11.0921,10.9952,11.0146,726510.0
2018-02-14 09:30:00,11.18,11.43,11.09,11.28,626750.0,10.8305,11.0727,10.7433,10.9274,626750.0
2018-02-14 10:00:00,11.33,11.6,11.29,11.6,307810.0,10.9758,11.2374,10.9371,11.2374,307810.0
2018-02-14 10:30:00,11.6,11.68,11.53,11.63,225500.0,11.2374,11.3149,11.1696,11.2664,225500.0
2018-02-14 11:00:00,11.65,11.7,11.58,11.68,191020.0,11.2858,11.3342,11.218,11.3149,191020.0
2018-02-14 11:30:00,11.69,11.75,11.6,11.61,242890.0,11.3246,11.3827,11.2374,11.2471,242890.0
2018-02-14 12:00:00,11.61,11.66,11.54,11.65,155900.0,11.2471,11.2955,11.1792,11.2858,155900.0
2018-02-14 12:30:00,11.65,11.79,11.64,11.78,115170.0,11.2858,11.4214,11.2761,11.4117,115170.0
2018-02-14 13:00:00,11.77,11.86,11.77,11.8,184720.0,11.4021,11.4892,11.4021,11.4311,184720.0
2018-02-14 13:30:00,11.8,11.87,11.8,11.83,261410.0,11.4311,11.4989,11.4311,11.4602,261410.0
2018-02-14 14:00:00,11.85,11.9,11.83,11.83,120670.0,11.4796,11.528,11.4602,11.4602,120670.0
2018-02-14 14:30:00,11.81,11.9,11.81,11.88,77800.0,11.4408,11.528,11.4408,11.5086,77800.0
2018-02-14 15:00:00,11.92,12.03,11.92,12.0,262260.0,11.5474,11.6539,11.5474,11.6249,262260.0
2018-02-14 15:30:00,11.98,12.05,11.96,11.98,158460.0,11.6055,11.6733,11.5861,11.6055,158460.0
2018-02-15 09:30:00,12.33,12.41,12.13,12.4,848800.0,11.9446,12.0221,11.7508,12.0124,848800.0
2018-02-15 10:00:00,12.4,12.4,12.21,12.35,349830.0,12.0124,12.0124,11.8283,11.9639,349830.0
2018-02-15 10:30:00,12.34,12.34,11.98,11.98,318830.0,11.9542,11.9542,11.6055,11.6055,318830.0
2018-02-15 11:00:00,11.97,12.24,11.9,12.24,305720.0,11.5958,11.8574,11.528,11.8574,305720.0
2018-02-15 11:30:00,12.24,12.28,12.18,12.24,128430.0,11.8574,11.8961,11.7992,11.8574,128430.0
2018-02-15 12:00:00,12.26,12.3,12.2,12.3,58670.0,11.8767,11.9155,11.8186,11.9155,58670.0
2018-02-15 12:30:00,12.27,12.37,12.27,12.37,114060.0,11.8864,11.9833,11.8864,11.9833,114060.0
2018-02-15 13:00:00,12.4,12.51,12.4,12.41,267810.0,12.0124,12.1189,12.0124,12.0221,267810.0
2018-02-15 13:30:00,12.36,12.47,12.36,12.45,63830.0,11.9736,12.0802,11.9736,12.0608,63830.0
2018-02-15 14:00:00,12.45,12.53,12.44,12.53,94110.0,12.0608,12.1383,12.0511,12.1383,94110.0
2018-02-15 14:30:00,12.54,12.57,12.51,12.54,63360.0,12.148,12.177,12.1189,12.148,63360.0
2018-02-15 15:00:00,12.54,12.63,12.54,12.6,163180.0,12.148,12.2352,12.148,12.2061,163180.0
2018-02-15 15:30:00,12.6,12.66,12.54,12.66,254810.0,12.2061,12.2642,12.148,12.2642,254810.0
2018-02-16 09:30:00,12.59,12.82,12.45,12.75,401530.0,12.1964,12.4192,12.0608,12.3514,401530.0
2018-02-16 10:00:00,12.76,12.85,12.64,12.85,349920.0,12.3611,12.4483,12.2449,12.4483,349920.0
2018-02-16 10:30:00,12.85,12.92,12.82,12.82,339900.0,12.4483,12.5161,12.4192,12.4192,339900.0
2018-02-16 11:00:00,12.83,12.92,12.8,12.87,133790.0,12.4289,12.5161,12.3999,12.4677,133790.0
2018-02-16 11:30:00,12.86,12.94,12.85,12.94,151100.0,12.458,12.5355,12.4483,12.5355,151100.0
2018-02-16 12:00:00,12.94,12.96,12.9,12.95,94340.0,12.5355,12.5549,12.4967,12.5452,94340.0
2018-02-16 12:30:00,12.95,13.02,12.84,12.9,294920.0,12.5452,12.613,12.4386,12.4967,294920.0
2018-02-16 13:00:00,12.92,12.94,12.69,12.71,268860.0,12.5161,12.5355,12.2933,12.3127,268860.0
2018-02-16 13:30:00,12.67,12.83,12.62,12.71,266640.0,12.2739,12.4289,12.2255,12.3127,266640.0
2018-02-16 14:00:00,12.75,12.77,12.56,12.66,150340.0,12.3514,12.3708,12.1674,12.2642,150340.0
2018-02-16 14:30:00,12.68,12.75,12.65,12.75,78720.0,12.2836,12.3514,12.2545,12.3514,78720.0
2018-02-16 15:00:00,12.74,12.8,12.7,12.75,166760.0,12.3417,12.3999,12.303,12.3514,166760.0
2018-02-16 15:30:00,12.73,12.76,12.61,12.61,499810.0,12.332,12.3611,12.2158,12.2158,499810.0
2018-02-20 09:30:00,12.41,12.73,12.35,12.63,398400.0,12.0221,12.332,11.9639,12.2352,398400.0
2018-02-20 10:00:00,12.66,12.77,12.62,12.7,124280.0,12.2642,12.3708,12.2255,12.303,124280.0
2018-02-20 10:30:00,12.69,12.71,12.59,12.65,137740.0,12.2933,12.3127,12.1964,12.2545,137740.0
2018-02-20 11:00:00,12.65,12.87,12.65,12.87,214740.0,12.2545,12.4677,12.2545,12.4677,214740.0
2018-02-20 11:30:00,12.87,12.92,12.81,12.92,114340.0,12.4677,12.5161,12.4095,12.5161,114340.0
2018-02-20 12:00:00,12.92,12.94,12.88,12.89,96390.0,12.5161,12.5355,12.4774,12.487,96390.0
2018-02-20 12:30:00,12.92,12.92,12.86,12.91,132820.0,12.5161,12.5161,12.458,12.5064,132820.0
2018-02-20 13:00:00,12.9,12.9,12.8,12.8,115030.0,12.4967,12.4967,12.3999,12.3999,115030.0
2018-02-20 13:30:00,12.83,12.93,12.83,12.92,128240.0,12.4289,12.5258,12.4289,12.5161,128240.0
2018-02-20 14:00:00,12.92,12.92,12.8,12.8,130950.0,12.5161,12.5161,12.3999,12.3999,130950.0
2018-02-20 14:30:00,12.79,12.86,12.67,12.69,232710.0,12.3902,12.458,12.2739,12.2933,232710.0
2018-02-20 15:00:00,12.68,12.7,12.49,12.58,398010.0,12.2836,12.303,12.0996,12.1867,398010.0
2018-02-20 15:30:00,12.6,12.71,12.55,12.67,285110.0,12.2061,12.3127,12.1577,12.2739,285110.0
2018-02-21 09:30:00,12.81,12.87,12.73,12.82,271360.0,12.4095,12.4677,12.332,12.4192,271360.0
2018-02-21 10:00:00,12.85,12.89,12.8,12.88,99450.0,12.4483,12.487,12.3999,12.4774,99450.0
2018-02-21 10:30:00,12.88,12.93,12.86,12.89,169620.0,12.4774,12.5258,12.458,12.487,169620.0
2018-02-21 11:00:00,12.93,12.96,12.87,12.95,94050.0,12.5258,12.5549,12.4677,12.5452,94050.0
2018-02-21 11:30:00,12.95,13.03,12.91,12.92,179760.0,12.5452,12.6227,12.5064,12.5161,179760.0
2018-02-21 12:00:00,12.92,12.92,12.84,12.84,78130.0,12.5161,12.5161,12.4386,12.4386,78130.0
2018-02-21 12:30:00,12.83,12.87,12.81,12.86,94690.0,12.4289,12.4677,12.4095,12.458,94690.0
2018-02-21 13:00:00,12.87,12.89,12.87,12.88,49360.0,12.4677,12.487,12.4677,12.4774,49360.0
2018-02-21 13:30:00,12.89,12.91,12.85,12.9,93850.0,12.487,12.5064,12.4483,12.4967,93850.0
2018-02-21 14:00:00,12.86,13.1,12.86,13.06,193780.0,12.458,12.6905,12.458,12.6517,193780.0
2018-02-21 14:30:00,13.04,13.04,12.84,12.88,81140.0,12.6324,12.6324,12.4386,12.4774,81140.0
2018-02-21 15:00:00,12.86,12.86,12.59,12.74,582050.0,12.458,12.458,12.1964,12.3417,582050.0
2018-02-21 15:30:00,12.74,12.8,12.4,12.4,503200.0,12.3417,12.3999,12.0124,12.0124,503200.0
2018-02-22 09:30:00,12.57,12.73,12.49,12.52,586410.0,12.177,12.332,12.0996,12.1286,586410.0
2018-02-22 10:00:00,12.56,12.69,12.49,12.66,118620.0,12.1674,12.2933,12.0996,12.2642,118620.0
2018-02-22 10:30:00,12.67,12.72,12.62,12.64,66230.0,12.2739,12.3224,12.2255,12.2449,66230.0
2018-02-22 11:00:00,12.64,12.74,12.64,12.71,53310.0,12.2449,12.3417,12.2449,12.3127,53310.0
2018-02-22 11:30:00,12.69,12.78,12.65,12.75,145620.0,12.2933,12.3805,12.2545,12.3514,145620.0
2018-02-22 12:00:00,12.72,12.75,12.7,12.7,34840.0,12.3224,12.3514,12.303,12.303,34840.0
2018-02-22 12:30:00,12.7,12.7,12.51,12.58,383310.0,12.303,12.303,12.1189,12.1867,383310.0
2018-02-22 13:00:00,12.59,12.62,12.47,12.56,350420.0,12.1964,12.2255,12.0802,12.1674,350420.0
2018-02-22 13:30:00,12.47,12.53,12.38,12.51,138380.0,12.0802,12.1383,11.993,12.1189,138380.0
2018-02-22 14:00:00,12.5,12.61,12.49,12.61,100640.0,12.1092,12.2158,12.0996,12.2158,100640.0
2018-02-22 14:30:00,12.61,12.62,12.4,12.4,130510.0,12.2158,12.2255,12.0124,12.0124,130510.0
2018-02-22 15:00:00,12.42,12.54,12.38,12.48,157950.0,12.0317,12.148,11.993,12.0899,157950.0
2018-02-22 15:30:00,12.44,12.51,12.33,12.44,330130.0,12.0511,12.1189,11.9446,12.0511,330130.0
2018-02-23 09:30:00,12.72,12.8,12.65,12.72,381960.0,12.3224,12.3999,12.2545,12.3224,381960.0
2018-02-23 10:00:00,12.74,12.79,12.66,12.66,149100.0,12.3417,12.3902,12.2642,12.2642,149100.0
2018-02-23 10:30:00,12.66,12.8,12.66,12.77,139580.0,12.2642,12.3999,12.2642,12.3708,139580.0
2018-02-23 11:00:00,12.8,12.85,12.8,12.85,513270.0,12.3999,12.4483,12.3999,12.4483,513270.0
2018-02-23 11:30:00,12.85,12.92,12.84,12.92,146260.0,12.4483,12.5161,12.4386,12.5161,146260.0
2018-02-23 12:00:00,12.91,12.93,12.86,12.86,163960.0,12.5064,12.5258,12.458,12.458,163960.0
2018-02-23 12:30:00,12.86,12.88,12.84,12.88,98750.0,12.458,12.4774,12.4386,12.4774,98750.0
2018-02-23 13:00:00,12.88,12.9,12.82,12.9,178440.0,12.4774,12.4967,12.4192,12.4967,178440.0
2018-02-23 13:30:00,12.9,12.92,12.9,12.92,104600.0,12.4967,12.5161,12.4967,12.5161,104600.0
2018-02-23 14:00:00,12.93,12.93,12.87,12.91,83550.0,12.5258,12.5258,12.4677,12.5064,83550.0
2018-02-23 14:30:00,12.93,13.05,12.9,13.02,185620.0,12.5258,12.642,12.4967,12.613,185620.0
2018-02-23 15:00:00,13.03,13.15,13.03,13.14,395980.0,12.6227,12.7389,12.6227,12.7292,395980.0
2018-02-23 15:30:00,13.15,13.2,13.1,13.2,402240.0,12.7389,12.7874,12.6905,12.7874,402240.0
2018-02-26 09:30:00,13.39,13.58,13.37,13.55,500850.0,12.9714,13.1555,12.952,13.1264,500850.0
2018-02-26 10:00:00,13.57,13.61,13.49,13.5,258630.0,13.1458,13.1845,13.0683,13.078,258630.0
2018-02-26 10:30:00,13.51,13.54,13.44,13.46,170690.0,13.0877,13.1167,13.0199,13.0392,170690.0
2018-02-26 11:00:00,13.45,13.59,13.45,13.57,193560.0,13.0295,13.1652,13.0295,13.1458,193560.0
2018-02-26 11:30:00,13.59,13.61,13.57,13.57,60750.0,13.1652,13.1845,13.1458,13.1458,60750.0
2018-02-26 12:00:00,13.57,13.63,13.56,13.62,126680.0,13.1458,13.2039,13.1361,13.1942,126680.0
2018-02-26 12:30:00,13.63,13.66,13.59,13.66,199940.0,13.2039,13.233,13.1652,13.233,199940.0
2018-02-26 13:00:00,13.66,13.69,13.64,13.69,100130.0,13.233,13.262,13.2136,13.262,100130.0
2018-02-26 13:30:00,13.69,13.7,13.65,13.69,63640.0,13.262,13.2717,13.2233,13.262,63640.0
2018-02-26 14:00:00,13.7,13.77,13.65,13.72,179830.0,13.2717,13.3395,13.2233,13.2911,179830.0
2018-02-26 14:30:00,13.72,13.76,13.71,13.72,124980.0,13.2911,13.3298,13.2814,13.2911,124980.0
2018-02-26 15:00:00,13.72,13.83,13.72,13.82,156070.0,13.2911,13.3977,13.2911,13.388,156070.0
2018-02-26 15:30:00,13.79,13.83,13.73,13.83,291840.0,13.3589,13.3977,13.3008,13.3977,291840.0
2018-02-27 09:30:00,13.86,13.9,13.74,13.74,305100.0,13.4267,13.4655,13.3105,13.3105,305100.0
2018-02-27 10:00:00,13.81,14.04,13.79,14.0,602630.0,13.3783,13.6011,13.3589,13.5623,602630.0
2018-02-27 10:30:00,14.02,14.02,13.67,13.72,428720.0,13.5817,13.5817,13.2427,13.2911,428720.0
2018-02-27 11:00:00,13.72,13.85,13.68,13.68,247870.0,13.2911,13.417,13.2523,13.2523,247870.0
2018-02-27 11:30:00,13.7,13.73,13.6,13.6,174810.0,13.2717,13.3008,13.1749,13.1749,174810.0
2018-02-27 12:00:00,13.6,13.68,13.47,13.56,182960.0,13.1749,13.2523,13.0489,13.1361,182960.0
2018-02-27 12:30:00,13.59,13.76,13.56,13.76,93010.0,13.1652,13.3298,13.1361,13.3298,93010.0
2018-02-27 13:00:00,13.76,13.79,13.71,13.76,44350.0,13.3298,13.3589,13.2814,13.3298,44350.0
2018-02-27 13:30:00,13.73,13.76,13.68,13.68,159390.0,13.3008,13.3298,13.2523,13.2523,159390.0
2018-02-27 14:00:00,13.63,13.68,13.6,13.68,68460.0,13.2039,13.2523,13.1749,13.2523,68460.0
2018-02-27 14:30:00,13.66,13.74,13.6,13.67,57430.0,13.233,13.3105,13.1749,13.2427,57430.0
2018-02-27 15:00:00,13.68,13.68,13.48,13.56,184440.0,13.2523,13.2523,13.0586,13.1361,184440.0
2018-02-27 15:30:00,13.61,13.63,13.45,13.46,334960.0,13.1845,13.2039,13.0295,13.0392,334960.0
2018-02-28 09:30:00,13.65,13.78,13.57,13.78,408640.0,13.2233,13.3492,13.1458,13.3492,408640.0
2018-02-28 10:00:00,13.79,13.8,13.69,13.72,347730.0,13.3589,13.3686,13.262,13.2911,347730.0
2018-02-28 10:30:00,13.73,13.76,13.48,13.53,166580.0,13.3008,13.3298,13.0586,13.107,166580.0
2018-02-28 11:00:00,13.54,13.57,13.44,13.57,153230.0,13.1167,13.1458,13.0199,13.1458,153230.0
2018-02-28 11:30:00,13.56,13.56,13.37,13.47,145550.0,13.1361,13.1361,12.952,13.0489,145550.0
2018-02-28 12:00:00,13.52,13.53,13.47,13.51,75630.0,13.0974,13.107,13.0489,13.0877,75630.0
2018-02-28 12:30:00,13.49,13.67,13.49,13.66,65920.0,13.0683,13.2427,13.0683,13.233,65920.0
2018-02-28 13:00:00,13.65,13.69,13.63,13.69,44910.0,13.2233,13.262,13.2039,13.262,44910.0
2018-02-28 13:30:00,13.69,13.77,13.65,13.77,61370.0,13.262,13.3395,13.2233,13.3395,61370.0
2018-02-28 14:00:00,13.79,13.81,13.74,13.76,207500.0,13.3589,13.3783,13.3105,13.3298,207500.0
2018-02-28 14:30:00,13.73,13.73,13.49,13.49,105980.0,13.3008,13.3008,13.0683,13.0683,105980.0
2018-02-28 15:00:00,13.52,13.52,13.36,13.43,260110.0,13.0974,13.0974,12.9424,13.0102,260110.0
2018-02-28 15:30:00,13.45,13.47,13.14,13.14,418610.0,13.0295,13.0489,12.7292,12.7292,418610.0
2018-03-01 09:30:00,13.2,13.35,12.79,12.86,692820.0,12.7874,12.9327,12.3902,12.458,692820.0
2018-03-01 10:00:00,12.79,13.15,12.79,13.15,256900.0,12.3902,12.7389,12.3902,12.7389,256900.0
2018-03-01 10:30:00,13.18,13.33,12.96,12.96,243740.0,12.768,12.9133,12.5549,12.5549,243740.0
2018-03-01 11:00:00,12.98,13.17,12.98,12.99,82880.0,12.5742,12.7583,12.5742,12.5839,82880.0
2018-03-01 11:30:00,13.01,13.22,13.01,13.15,56170.0,12.6033,12.8067,12.6033,12.7389,56170.0
2018-03-01 12:00:00,13.13,13.13,12.88,12.92,152750.0,12.7195,12.7195,12.4774,12.5161,152750.0
2018-03-01 12:30:00,12.89,12.92,12.78,12.84,150660.0,12.487,12.5161,12.3805,12.4386,150660.0
2018-03-01 13:00:00,12.8,12.8,12.52,12.74,829640.0,12.3999,12.3999,12.1286,12.3417,829640.0
2018-03-01 13:30:00,12.68,12.7,12.38,12.41,369520.0,12.2836,12.303,11.993,12.0221,369520.0
2018-03-01 14:00:00,12.38,12.42,12.17,12.38,538860.0,11.993,12.0317,11.7896,11.993,538860.0
2018-03-01 14:30:00,12.44,12.49,12.29,12.37,145240.0,12.0511,12.0996,11.9058,11.9833,145240.0
2018-03-01 15:00:00,12.44,12.7,12.32,12.61,338100.0,12.0511,12.303,11.9349,12.2158,338100.0
2018-03-01 15:30:00,12.62,12.67,12.35,12.48,458480.0,12.2255,12.2739,11.9639,12.0899,458480.0
2018-03-02 09:30:00,12.03,12.22,11.93,12.18,779560.0,11.6539,11.838,11.5571,11.7992,779560.0
2018-03-02 10:00:00,12.2,12.25,12.1,12.16,162410.0,11.8186,11.8671,11.7217,11.7799,162410.0
2018-03-02 10:30:00,12.2,12.39,12.2,12.26,159110.0,11.8186,12.0027,11.8186,11.8767,159110.0
2018-03-02 11:00:00,12.27,12.35,12.17,12.35,70550.0,11.8864,11.9639,11.7896,11.9639,70550.0
2018-03-02 11:30:00,12.4,12.55,12.29,12.55,217450.0,12.0124,12.1577,11.9058,12.1577,217450.0
2018-03-02 12:00:00,12.54,12.58,12.46,12.54,180290.0,12.148,12.1867,12.0705,12.148,180290.0
2018-03-02 12:30:00,12.58,12.69,12.48,12.67,108730.0,12.1867,12.2933,12.0899,12.2739,108730.0
2018-03-02 13:00:00,12.65,12.65,12.42,12.43,147440.0,12.2545,12.2545,12.0317,12.0414,147440.0
2018-03-02 13:30:00,12.45,12.5,12.34,12.44,179970.0,12.0608,12.1092,11.9542,12.0511,179970.0
2018-03-02 14:00:00,12.48,12.64,12.47,12.53,216320.0,12.0899,12.2449,12.0802,12.1383,216320.0
2018-03-02 14:30:00,12.56,12.71,12.5,12.6,178960.0,12.1674,12.3127,12.1092,12.2061,178960.0
2018-03-02 15:00:00,12.55,12.67,12.5,12.64,214610.0,12.1577,12.2739,12.1092,12.2449,214610.0
2018-03-02 15:30:00,12.69,12.9,12.69,12.83,509120.0,12.2933,12.4967,12.2933,12.4289,509120.0
2018-03-05 09:30:00,12.63,12.73,12.58,12.67,228890.0,12.2352,12.332,12.1867,12.2739,228890.0
2018-03-05 10:00:00,12.64,12.7,12.57,12.67,117710.0,12.2449,12.303,12.177,12.2739,117710.0
2018-03-05 10:30:00,12.68,12.9,12.66,12.9,97520.0,12.2836,12.4967,12.2642,12.4967,97520.0
2018-03-05 11:00:00,12.93,13.07,12.91,13.05,208030.0,12.5258,12.6614,12.5064,12.642,208030.0
2018-03-05 11:30:00,13.04,13.17,13.03,13.14,232140.0,12.6324,12.7583,12.6227,12.7292,232140.0
2018-03-05 12:00:00,13.2,13.24,13.08,13.12,219900.0,12.7874,12.8261,12.6711,12.7099,219900.0
2018-03-05 12:30:00,13.15,13.22,13.12,13.22,161530.0,12.7389,12.8067,12.7099,12.8067,161530.0
2018-03-05 13:00:00,13.23,13.31,13.21,13.23,255300.0,12.8164,12.8939,12.797,12.8164,255300.0
2018-03-05 13:30:00,13.22,13.23,13.15,13.18,72320.0,12.8067,12.8164,12.7389,12.768,72320.0
2018-03-05 14:00:00,13.22,13.23,13.05,13.15,114200.0,12.8067,12.8164,12.642,12.7389,114200.0
2018-03-05 14:30:00,13.17,13.31,13.17,13.31,123060.0,12.7583,12.8939,12.7583,12.8939,123060.0
2018-03-05 15:00:00,13.31,13.34,13.24,13.24,154270.0,12.8939,12.923,12.8261,12.8261,154270.0
2018-03-05 15:30:00,13.25,13.33,13.21,13.22,273390.0,12.8358,12.9133,12.797,12.8067,273390.0
2018-03-06 09:30:00,13.44,13.47,13.3,13.45,548500.0,13.0199,13.0489,12.8842,13.0295,548500.0
2018-03-06 10:00:00,13.46,13.49,13.32,13.47,227040.0,13.0392,13.0683,12.9036,13.0489,227040.0
2018-03-06 10:30:00,13.47,13.49,13.21,13.25,333070.0,13.0489,13.0683,12.797,12.8358,333070.0
2018-03-06 11:00:00,13.23,13.29,13.15,13.17,214060.0,12.8164,12.8745,12.7389,12.7583,214060.0
2018-03-06 11:30:00,13.18,13.3,13.12,13.3,66080.0,12.768,12.8842,12.7099,12.8842,66080.0
2018-03-06 12:00:00,13.31,13.31,13.22,13.22,83140.0,12.8939,12.8939,12.8067,12.8067,83140.0
2018-03-06 12:30:00,13.23,13.38,13.22,13.38,92010.0,12.8164,12.9617,12.8067,12.9617,92010.0
2018-03-06 13:00:00,13.4,13.43,13.36,13.39,146270.0,12.9811,13.0102,12.9424,12.9714,146270.0
2018-03-06 13:30:00,13.39,13.39,13.24,13.26,97530.0,12.9714,12.9714,12.8261,12.8455,97530.0
2018-03-06 14:00:00,13.27,13.27,13.21,13.24,121760.0,12.8552,12.8552,12.797,12.8261,121760.0
2018-03-06 14:30:00,13.28,13.36,13.28,13.33,83750.0,12.8649,12.9424,12.8649,12.9133,83750.0
2018-03-06 15:00:00,13.3,13.31,13.21,13.26,169100.0,12.8842,12.8939,12.797,12.8455,169100.0
2018-03-06 15:30:00,13.27,13.32,13.23,13.3,223320.0,12.8552,12.9036,12.8164,12.8842,223320.0
2018-03-07 09:30:00,13.02,13.33,12.94,13.18,430990.0,12.613,12.9133,12.5355,12.768,430990.0
2018-03-07 10:00:00,13.14,13.29,13.14,13.26,136470.0,12.7292,12.8745,12.7292,12.8455,136470.0
2018-03-07 10:30:00,13.27,13.39,13.24,13.36,140960.0,12.8552,12.9714,12.8261,12.9424,140960.0
2018-03-07 11:00:00,13.3,13.32,13.19,13.22,60800.0,12.8842,12.9036,12.7777,12.8067,60800.0
2018-03-07 11:30:00,13.26,13.31,13.15,13.15,50170.0,12.8455,12.8939,12.7389,12.7389,50170.0
2018-03-07 12:00:00,13.16,13.16,13.04,13.16,219040.0,12.7486,12.7486,12.6324,12.7486,219040.0
2018-03-07 12:30:00,13.14,13.25,13.14,13.25,86240.0,12.7292,12.8358,12.7292,12.8358,86240.0
2018-03-07 13:00:00,13.22,13.3,13.15,13.3,102740.0,12.8067,12.8842,12.7389,12.8842,102740.0
2018-03-07 13:30:00,13.33,13.36,13.3,13.33,121290.0,12.9133,12.9424,12.8842,12.9133,121290.0
2018-03-07 14:00:00,13.33,13.44,13.31,13.37,262080.0,12.9133,13.0199,12.8939,12.952,262080.0
2018-03-07 14:30:00,13.38,13.44,13.34,13.35,105170.0,12.9617,13.0199,12.923,12.9327,105170.0
2018-03-07 15:00:00,13.38,13.51,13.37,13.48,148530.0,12.9617,13.0877,12.952,13.0586,148530.0
2018-03-07 15:30:00,13.49,13.56,13.48,13.5,436220.0,13.0683,13.1361,13.0586,13.078,436220.0
2018-03-08 09:30:00,13.65,13.72,13.61,13.62,341270.0,13.2233,13.2911,13.1845,13.1942,341270.0
2018-03-08 10:00:00,13.63,13.65,13.57,13.6,122230.0,13.2039,13.2233,13.1458,13.1749,122230.0
2018-03-08 10:30:00,13.58,13.6,13.5,13.56,187270.0,13.1555,13.1749,13.078,13.1361,187270.0
2018-03-08 11:00:00,13.58,13.68,13.58,13.63,101610.0,13.1555,13.2523,13.1555,13.2039,101610.0
2018-03-08 11:30:00,13.6,13.64,13.55,13.63,75760.0,13.1749,13.2136,13.1264,13.2039,75760.0
2018-03-08 12:00:00,13.63,13.63,13.51,13.56,59950.0,13.2039,13.2039,13.0877,13.1361,59950.0
2018-03-08 12:30:00,13.58,13.61,13.55,13.58,51100.0,13.1555,13.1845,13.1264,13.1555,51100.0
2018-03-08 13:00:00,13.56,13.6,13.44,13.48,199260.0,13.1361,13.1749,13.0199,13.0586,199260.0
2018-03-08 13:30:00,13.47,13.53,13.46,13.53,21500.0,13.0489,13.107,13.0392,13.107,21500.0
2018-03-08 14:00:00,13.53,13.56,13.49,13.56,60240.0,13.107,13.1361,13.0683,13.1361,60240.0
2018-03-08 14:30:00,13.56,13.66,13.52,13.63,139810.0,13.1361,13.233,13.0974,13.2039,139810.0
2018-03-08 15:00:00,13.66,13.71,13.65,13.68,214240.0,13.233,13.2814,13.2233,13.2523,214240.0
2018-03-08 15:30:00,13.67,13.69,13.51,13.69,229170.0,13.2427,13.262,13.0877,13.262,229170.0
2018-03-09 09:30:00,13.98,14.03,13.92,14.02,1251150.0,13.543,13.5914,13.4848,13.5817,1251150.0
2018-03-09 10:00:00,14.02,14.14,14.01,14.13,466450.0,13.5817,13.698,13.572,13.6883,466450.0
2018-03-09 10:30:00,14.13,14.22,14.1,14.17,206310.0,13.6883,13.7755,13.6592,13.727,206310.0
2018-03-09 11:00:00,14.17,14.21,14.15,14.19,327660.0,13.727,13.7658,13.7077,13.7464,327660.0
2018-03-09 11:30:00,14.19,14.22,14.19,14.2,193620.0,13.7464,13.7755,13.7464,13.7561,193620.0
2018-03-09 12:00:00,14.22,14.31,14.22,14.26,320670.0,13.7755,13.8627,13.7755,13.8142,320670.0
2018-03-09 12:30:00,14.27,14.32,14.27,14.27,281740.0,13.8239,13.8723,13.8239,13.8239,281740.0
2018-03-09 13:00:00,14.28,14.32,14.28,14.31,173930.0,13.8336,13.8723,13.8336,13.8627,173930.0
2018-03-09 13:30:00,14.31,14.35,14.29,14.33,144720.0,13.8627,13.9014,13.8433,13.882,144720.0
2018-03-09 14:00:00,14.34,14.39,14.31,14.33,166220.0,13.8917,13.9402,13.8627,13.882,166220.0
2018-03-09 14:30:00,14.33,14.36,14.32,14.36,154880.0,13.882,13.9111,13.8723,13.9111,154880.0
2018-03-09 15:00:00,14.36,14.39,14.35,14.39,191420.0,13.9111,13.9402,13.9014,13.9402,191420.0
2018-03-09 15:30:00,14.4,14.46,14.36,14.46,474050.0,13.9498,14.008,13.9111,14.008,474050.0
2018-03-12 09:30:00,14.59,14.67,14.5,14.65,517190.0,14.1339,14.2114,14.0467,14.192,517190.0
2018-03-12 10:00:00,14.66,14.7,14.63,14.66,116330.0,14.2017,14.2405,14.1727,14.2017,116330.0
2018-03-12 10:30:00,14.66,14.66,14.54,14.57,203340.0,14.2017,14.2017,14.0855,14.1145,203340.0
2018-03-12 11:00:00,14.56,14.62,14.48,14.48,112990.0,14.1048,14.163,14.0273,14.0273,112990.0
2018-03-12 11:30:00,14.49,14.65,14.49,14.64,121830.0,14.037,14.192,14.037,14.1823,121830.0
2018-03-12 12:00:00,14.66,14.7,14.66,14.68,78260.0,14.2017,14.2405,14.2017,14.2211,78260.0
2018-03-12 12:30:00,14.68,14.69,14.65,14.67,72560.0,14.2211,14.2308,14.192,14.2114,72560.0
2018-03-12 13:00:00,14.71,14.75,14.71,14.74,73180.0,14.2502,14.2889,14.2502,14.2792,73180.0
2018-03-12 13:30:00,14.73,14.76,14.67,14.67,73040.0,14.2695,14.2986,14.2114,14.2114,73040.0
2018-03-12 14:00:00,14.7,14.7,14.57,14.61,151810.0,14.2405,14.2405,14.1145,14.1533,151810.0
2018-03-12 14:30:00,14.6,14.6,14.55,14.6,56620.0,14.1436,14.1436,14.0952,14.1436,56620.0
2018-03-12 15:00:00,14.59,14.67,14.59,14.65,104980.0,14.1339,14.2114,14.1339,14.192,104980.0
2018-03-12 15:30:00,14.69,14.75,14.61,14.62,193880.0,14.2308,14.2889,14.1533,14.163,193880.0
2018-03-13 09:30:00,14.8,14.97,14.76,14.89,335390.0,14.3373,14.502,14.2986,14.4245,335390.0
2018-03-13 10:00:00,14.86,14.94,14.81,14.86,240970.0,14.3955,14.473,14.347,14.3955,240970.0
2018-03-13 10:30:00,14.86,14.86,14.66,14.67,319720.0,14.3955,14.3955,14.2017,14.2114,319720.0
2018-03-13 11:00:00,14.67,14.67,14.4,14.42,568720.0,14.2114,14.2114,13.9498,13.9692,568720.0
2018-03-13 11:30:00,14.48,14.52,14.38,14.45,336470.0,14.0273,14.0661,13.9305,13.9983,336470.0
2018-03-13 12:00:00,14.43,14.43,14.16,14.34,523510.0,13.9789,13.9789,13.7173,13.8917,523510.0
2018-03-13 12:30:00,14.35,14.46,14.33,14.42,154880.0,13.9014,14.008,13.882,13.9692,154880.0
2018-03-13 13:00:00,14.44,14.47,14.4,14.42,98060.0,13.9886,14.0177,13.9498,13.9692,98060.0
2018-03-13 13:30:00,14.46,14.49,14.31,14.32,78190.0,14.008,14.037,13.8627,13.8723,78190.0
2018-03-13 14:00:00,14.32,14.35,14.22,14.22,129890.0,13.8723,13.9014,13.7755,13.7755,129890.0
2018-03-13 14:30:00,14.25,14.32,14.13,14.19,134360.0,13.8045,13.8723,13.6883,13.7464,134360.0
2018-03-13 15:00:00,14.2,14.22,14.01,14.05,415800.0,13.7561,13.7755,13.572,13.6108,415800.0
2018-03-13 15:30:00,14.05,14.13,13.94,14.09,383410.0,13.6108,13.6883,13.5042,13.6495,383410.0
2018-03-14 09:30:00,14.29,14.34,14.04,14.11,375830.0,13.8433,13.8917,13.6011,13.6689,375830.0
2018-03-14 10:00:00,14.2,14.25,14.04,14.13,209080.0,13.7561,13.8045,13.6011,13.6883,209080.0
2018-03-14 10:30:00,14.14,14.22,14.11,14.17,55840.0,13.698,13.7755,13.6689,13.727,55840.0
2018-03-14 11:00:00,14.2,14.2,14.0,14.07,110600.0,13.7561,13.7561,13.5623,13.6302,110600.0
2018-03-14 11:30:00,14.08,14.1,13.88,13.92,393820.0,13.6398,13.6592,13.4461,13.4848,393820.0
2018-03-14 12:00:00,13.95,14.01,13.85,13.99,129410.0,13.5139,13.572,13.417,13.5527,129410.0
2018-03-14 12:30:00,14.0,14.12,14.0,14.06,81830.0,13.5623,13.6786,13.5623,13.6205,81830.0
2018-03-14 13:00:00,14.04,14.08,13.97,14.08,41930.0,13.6011,13.6398,13.5333,13.6398,41930.0
2018-03-14 13:30:00,14.13,14.3,14.13,14.23,76340.0,13.6883,13.853,13.6883,13.7852,76340.0
2018-03-14 14:00:00,14.23,14.23,14.15,14.18,99310.0,13.7852,13.7852,13.7077,13.7367,99310.0
2018-03-14 14:30:00,14.21,14.22,13.97,14.09,92000.0,13.7658,13.7755,13.5333,13.6495,92000.0
2018-03-14 15:00:00,14.1,14.12,13.97,14.02,148620.0,13.6592,13.6786,13.5333,13.5817,148620.0
2018-03-14 15:30:00,14.04,14.07,13.97,14.04,245820.0,13.6011,13.6302,13.5333,13.6011,245820.0
2018-03-15 09:30:00,14.07,14.08,13.88,14.05,214420.0,13.6302,13.6398,13.4461,13.6108,214420.0
2018-03-15 10:00:00,14.06,14.16,14.06,14.16,110580.0,13.6205,13.7173,13.6205,13.7173,110580.0
2018-03-15 10:30:00,14.18,14.2,14.08,14.18,92160.0,13.7367,13.7561,13.6398,13.7367,92160.0
2018-03-15 11:00:00,14.22,14.32,14.21,14.3,105280.0,13.7755,13.8723,13.7658,13.853,105280.0
2018-03-15 11:30:00,14.3,14.31,14.19,14.19,110920.0,13.853,13.8627,13.7464,13.7464,110920.0
2018-03-15 12:00:00,14.22,14.24,14.16,14.19,67530.0,13.7755,13.7948,13.7173,13.7464,67530.0
2018-03-15 12:30:00,14.18,14.2,14.13,14.18,29190.0,13.7367,13.7561,13.6883,13.7367,29190.0
2018-03-15 13:00:00,14.1,14.1,14.09,14.1,14580.0,13.6592,13.6592,13.6495,13.6592,14580.0
2018-03-15 13:30:00,14.14,14.14,13.96,13.96,159840.0,13.698,13.698,13.5236,13.5236,159840.0
2018-03-15 14:00:00,13.95,14.04,13.94,14.01,58530.0,13.5139,13.6011,13.5042,13.572,58530.0
2018-03-15 14:30:00,14.02,14.06,14.0,14.04,174370.0,13.5817,13.6205,13.5623,13.6011,174370.0
2018-03-15 15:00:00,14.1,14.11,14.06,14.11,31790.0,13.6592,13.6689,13.6205,13.6689,31790.0
2018-03-15 15:30:00,14.12,14.14,14.08,14.09,178160.0,13.6786,13.698,13.6398,13.6495,178160.0
2018-03-16 09:30:00,14.16,14.25,14.15,14.2,119300.0,13.7173,13.8045,13.7077,13.7561,119300.0
2018-03-16 10:00:00,14.24,14.28,14.17,14.26,116970.0,13.7948,13.8336,13.727,13.8142,116970.0
2018-03-16 10:30:00,14.28,14.29,14.21,14.22,88310.0,13.8336,13.8433,13.7658,13.7755,88310.0
2018-03-16 11:00:00,14.24,14.25,14.13,14.18,81550.0,13.7948,13.8045,13.6883,13.7367,81550.0
2018-03-16 11:30:00,14.2,14.2,13.99,13.99,99500.0,13.7561,13.7561,13.5527,13.5527,99500.0
2018-03-16 12:00:00,14.01,14.07,14.01,14.06,74790.0,13.572,13.6302,13.572,13.6205,74790.0
2018-03-16 12:30:00,14.05,14.1,14.03,14.09,26700.0,13.6108,13.6592,13.5914,13.6495,26700.0
2018-03-16 13:00:00,14.11,14.11,14.03,14.04,38600.0,13.6689,13.6689,13.5914,13.6011,38600.0
2018-03-16 13:30:00,14.07,14.07,13.99,14.03,54710.0,13.6302,13.6302,13.5527,13.5914,54710.0
2018-03-16 14:00:00,14.04,14.06,14.01,14.06,24470.0,13.6011,13.6205,13.572,13.6205,24470.0
2018-03-16 14:30:00,14.05,14.1,14.05,14.09,49310.0,13.6108,13.6592,13.6108,13.6495,49310.0
2018-03-16 15:00:00,14.08,14.08,14.06,14.08,28200.0,13.6398,13.6398,13.6205,13.6398,28200.0
2018-03-16 15:30:00,14.1,14.14,14.03,14.03,156390.0,13.6592,13.698,13.5914,13.5914,156390.0
2018-03-19 09:30:00,13.66,13.66,13.49,13.56,598540.0,13.233,13.233,13.0683,13.1361,598540.0
2018-03-19 10:00:00,13.57,13.61,13.46,13.54,272800.0,13.1458,13.1845,13.0392,13.1167,272800.0
2018-03-19 10:30:00,13.53,13.53,13.29,13.32,320140.0,13.107,13.107,12.8745,12.9036,320140.0
2018-03-19 11:00:00,13.3,13.32,13.17,13.22,437020.0,12.8842,12.9036,12.7583,12.8067,437020.0
2018-03-19 11:30:00,13.22,13.22,12.95,12.97,371110.0,12.8067,12.8067,12.5452,12.5645,371110.0
2018-03-19 12:00:00,13.01,13.09,12.96,13.09,277260.0,12.6033,12.6808,12.5549,12.6808,277260.0
2018-03-19 12:30:00,13.1,13.1,12.93,13.06,239150.0,12.6905,12.6905,12.5258,12.6517,239150.0
2018-03-19 13:00:00,13.03,13.03,12.87,12.91,213510.0,12.6227,12.6227,12.4677,12.5064,213510.0
2018-03-19 13:30:00,12.97,13.06,12.93,13.05,332740.0,12.5645,12.6517,12.5258,12.642,332740.0
2018-03-19 14:00:00,13.07,13.12,12.98,13.02,165370.0,12.6614,12.7099,12.5742,12.613,165370.0
2018-03-19 14:30:00,13.0,13.05,12.87,13.05,147990.0,12.5936,12.642,12.4677,12.642,147990.0
2018-03-19 15:00:00,13.04,13.14,12.98,13.06,127130.0,12.6324,12.7292,12.5742,12.6517,127130.0
2018-03-19 15:30:00,13.04,13.23,13.0,13.19,807540.0,12.6324,12.8164,12.5936,12.7777,807540.0
2018-03-20 09:30:00,13.09,13.32,13.06,13.22,418520.0,12.6808,12.9036,12.6517,12.8067,418520.0
2018-03-20 10:00:00,13.23,13.24,13.08,13.19,155100.0,12.8164,12.8261,12.6711,12.7777,155100.0
2018-03-20 10:30:00,13.27,13.28,13.16,13.18,149590.0,12.8552,12.8649,12.7486,12.768,149590.0
2018-03-20 11:00:00,13.22,13.22,13.13,13.17,90360.0,12.8067,12.8067,12.7195,12.7583,90360.0
2018-03-20 11:30:00,13.15,13.15,12.97,13.01,86280.0,12.7389,12.7389,12.5645,12.6033,86280.0
2018-03-20 12:00:00,13.03,13.2,13.02,13.19,114450.0,12.6227,12.7874,12.613,12.7777,114450.0
2018-03-20 12:30:00,13.18,13.22,13.1,13.1,37880.0,12.768,12.8067,12.6905,12.6905,37880.0
2018-03-20 13:00:00,13.1,13.1,13.03,13.04,67350.0,12.6905,12.6905,12.6227,12.6324,67350.0
2018-03-20 13:30:00,13.04,13.05,13.0,13.05,36500.0,12.6324,12.642,12.5936,12.642,36500.0
2018-03-20 14:00:00,13.0,13.17,13.0,13.17,278400.0,12.5936,12.7583,12.5936,12.7583,278400.0
2018-03-20 14:30:00,13.18,13.23,13.16,13.18,127180.0,12.768,12.8164,12.7486,12.768,127180.0
2018-03-20 15:00:00,13.21,13.28,13.21,13.22,118240.0,12.797,12.8649,12.797,12.8067,118240.0
2018-03-20 15:30:00,13.22,13.22,13.14,13.16,94790.0,12.8067,12.8067,12.7292,12.7486,94790.0
2018-03-21 09:30:00,13.06,13.14,13.01,13.08,209160.0,12.6517,12.7292,12.6033,12.6711,209160.0
2018-03-21 10:00:00,13.11,13.2,13.1,13.12,112120.0,12.7002,12.7874,12.6905,12.7099,112120.0
2018-03-21 10:30:00,13.1,13.17,13.07,13.13,110060.0,12.6905,12.7583,12.6614,12.7195,110060.0
2018-03-21 11:00:00,13.12,13.18,13.08,13.17,29550.0,12.7099,12.768,12.6711,12.7583,29550.0
2018-03-21 11:30:00,13.2,13.31,13.18,13.28,163120.0,12.7874,12.8939,12.768,12.8649,163120.0
2018-03-21 12:00:00,13.27,13.3,13.26,13.28,120060.0,12.8552,12.8842,12.8455,12.8649,120060.0
2018-03-21 12:30:00,13.28,13.33,13.27,13.33,25630.0,12.8649,12.9133,12.8552,12.9133,25630.0
2018-03-21 13:00:00,13.32,13.32,13.24,13.26,63460.0,12.9036,12.9036,12.8261,12.8455,63460.0
2018-03-21 13:30:00,13.25,13.27,13.2,13.27,27130.0,12.8358,12.8552,12.7874,12.8552,27130.0
2018-03-21 14:00:00,13.31,13.44,13.16,13.21,273150.0,12.8939,13.0199,12.7486,12.797,273150.0
2018-03-21 14:30:00,13.22,13.22,12.83,12.97,519370.0,12.8067,12.8067,12.4289,12.5645,519370.0
2018-03-21 15:00:00,12.98,13.16,12.97,13.08,230120.0,12.5742,12.7486,12.5645,12.6711,230120.0
2018-03-21 15:30:00,13.04,13.15,12.94,12.94,654300.0,12.6324,12.7389,12.5355,12.5355,654300.0
2018-03-22 09:30:00,12.44,12.6,12.35,12.49,553950.0,12.0511,12.2061,11.9639,12.0996,553950.0
2018-03-22 10:00:00,12.48,12.68,12.42,12.53,245470.0,12.0899,12.2836,12.0317,12.1383,245470.0
2018-03-22 10:30:00,12.5,12.5,12.24,12.29,294290.0,12.1092,12.1092,11.8574,11.9058,294290.0
2018-03-22 11:00:00,12.3,12.34,12.17,12.2,215130.0,11.9155,11.9542,11.7896,11.8186,215130.0
2018-03-22 11:30:00,12.23,12.23,12.05,12.13,309090.0,11.8477,11.8477,11.6733,11.7508,309090.0
2018-03-22 12:00:00,12.14,12.4,12.08,12.39,386500.0,11.7605,12.0124,11.7024,12.0027,386500.0
2018-03-22 12:30:00,12.39,12.45,12.31,12.34,154280.0,12.0027,12.0608,11.9252,11.9542,154280.0
2018-03-22 13:00:00,12.3,12.49,12.22,12.49,103540.0,11.9155,12.0996,11.838,12.0996,103540.0
2018-03-22 13:30:00,12.52,12.57,12.45,12.45,128660.0,12.1286,12.177,12.0608,12.0608,128660.0
2018-03-22 14:00:00,12.5,12.51,12.3,12.3,60630.0,12.1092,12.1189,11.9155,11.9155,60630.0
2018-03-22 14:30:00,12.28,12.39,12.23,12.26,61200.0,11.8961,12.0027,11.8477,11.8767,61200.0
2018-03-22 15:00:00,12.27,12.36,12.13,12.18,280980.0,11.8864,11.9736,11.7508,11.7992,280980.0
2018-03-22 15:30:00,12.18,12.2,11.9,11.93,824820.0,11.7992,11.8186,11.528,11.5571,824820.0
2018-03-23 09:30:00,11.9,12.06,11.69,11.88,680320.0,11.528,11.683,11.3246,11.5086,680320.0
2018-03-23 10:00:00,11.91,11.95,11.74,11.86,129980.0,11.5377,11.5764,11.373,11.4892,129980.0
2018-03-23 10:30:00,11.84,12.0,11.84,11.99,177690.0,11.4699,11.6249,11.4699,11.6152,177690.0
2018-03-23 11:00:00,12.0,12.01,11.8,11.8,109740.0,11.6249,11.6346,11.4311,11.4311,109740.0
2018-03-23 11:30:00,11.8,11.83,11.5,11.51,198050.0,11.4311,11.4602,11.1405,11.1502,198050.0
2018-03-23 12:00:00,11.51,11.72,11.51,11.71,181280.0,11.1502,11.3536,11.1502,11.3439,181280.0
2018-03-23 12:30:00,11.69,11.69,11.55,11.57,103190.0,11.3246,11.3246,11.1889,11.2083,103190.0
2018-03-23 13:00:00,11.54,11.81,11.53,11.79,129800.0,11.1792,11.4408,11.1696,11.4214,129800.0
2018-03-23 13:30:00,11.83,11.97,11.71,11.92,107120.0,11.4602,11.5958,11.3439,11.5474,107120.0
2018-03-23 14:00:00,11.94,11.96,11.63,11.64,154970.0,11.5667,11.5861,11.2664,11.2761,154970.0
2018-03-23 14:30:00,11.63,11.67,11.35,11.35,209420.0,11.2664,11.3052,10.9952,10.9952,209420.0
2018-03-23 15:00:00,11.37,11.45,11.23,11.31,321600.0,11.0146,11.0921,10.8789,10.9564,321600.0
2018-03-23 15:30:00,11.24,11.27,10.97,10.98,1046310.0,10.8886,10.9177,10.6271,10.6368,1046310.0
2018-03-26 09:30:00,11.63,11.82,11.63,11.78,829600.0,11.2664,11.4505,11.2664,11.4117,829600.0
2018-03-26 10:00:00,11.76,11.82,11.58,11.58,346650.0,11.3924,11.4505,11.218,11.218,346650.0
2018-03-26 10:30:00,11.58,11.61,11.45,11.5,310070.0,11.218,11.2471,11.0921,11.1405,310070.0
2018-03-26 11:00:00,11.49,11.51,11.19,11.35,251010.0,11.1308,11.1502,10.8402,10.9952,251010.0
2018-03-26 11:30:00,11.33,11.55,11.33,11.47,193530.0,10.9758,11.1889,10.9758,11.1114,193530.0
2018-03-26 12:00:00,11.46,11.64,11.39,11.61,261510.0,11.1017,11.2761,11.0339,11.2471,261510.0
2018-03-26 12:30:00,11.61,11.67,11.55,11.55,94410.0,11.2471,11.3052,11.1889,11.1889,94410.0
2018-03-26 13:00:00,11.57,11.75,11.57,11.66,186330.0,11.2083,11.3827,11.2083,11.2955,186330.0
2018-03-26 13:30:00,11.68,11.73,11.59,11.62,129130.0,11.3149,11.3633,11.2277,11.2567,129130.0
2018-03-26 14:00:00,11.64,11.91,11.62,11.91,266140.0,11.2761,11.5377,11.2567,11.5377,266140.0
2018-03-26 14:30:00,11.93,12.01,11.88,11.92,310320.0,11.5571,11.6346,11.5086,11.5474,310320.0
2018-03-26 15:00:00,11.92,12.05,11.92,12.04,331440.0,11.5474,11.6733,11.5474,11.6636,331440.0
2018-03-26 15:30:00,12.04,12.25,12.04,12.21,811250.0,11.6636,11.8671,11.6636,11.8283,811250.0
2018-03-27 09:30:00,12.46,12.46,12.21,12.38,635850.0,12.0705,12.0705,11.8283,11.993,635850.0
2018-03-27 10:00:00,12.36,12.42,12.16,12.26,286080.0,11.9736,12.0317,11.7799,11.8767,286080.0
2018-03-27 10:30:00,12.26,12.33,12.16,12.16,134960.0,11.8767,11.9446,11.7799,11.7799,134960.0
2018-03-27 11:00:00,12.13,12.18,12.1,12.12,65450.0,11.7508,11.7992,11.7217,11.7411,65450.0
2018-03-27 11:30:00,12.17,12.4,12.17,12.32,120840.0,11.7896,12.0124,11.7896,11.9349,120840.0
2018-03-27 12:00:00,12.33,12.35,12.07,12.08,174150.0,11.9446,11.9639,11.6927,11.7024,174150.0
2018-03-27 12:30:00,12.05,12.12,11.96,12.04,323840.0,11.6733,11.7411,11.5861,11.6636,323840.0
2018-03-27 13:00:00,12.09,12.14,11.99,11.99,74930.0,11.7121,11.7605,11.6152,11.6152,74930.0
2018-03-27 13:30:00,11.99,12.0,11.75,11.84,218080.0,11.6152,11.6249,11.3827,11.4699,218080.0
2018-03-27 14:00:00,11.75,11.83,11.58,11.59,337200.0,11.3827,11.4602,11.218,11.2277,337200.0
2018-03-27 14:30:00,11.56,11.73,11.46,11.46,199190.0,11.1986,11.3633,11.1017,11.1017,199190.0
2018-03-27 15:00:00,11.46,11.47,11.08,11.1,402840.0,11.1017,11.1114,10.7336,10.753,402840.0
2018-03-27 15:30:00,11.1,11.11,10.79,11.05,1308060.0,10.753,10.7627,10.4527,10.7046,1308060.0
2018-03-28 09:30:00,10.94,11.14,10.72,11.12,846380.0,10.598,10.7918,10.3849,10.7724,846380.0
2018-03-28 10:00:00,11.12,11.25,10.9,10.95,252750.0,10.7724,10.8983,10.5593,10.6077,252750.0
2018-03-28 10:30:00,11.05,11.05,10.63,10.85,310070.0,10.7046,10.7046,10.2977,10.5108,310070.0
2018-03-28 11:00:00,10.87,10.99,10.78,10.8,190150.0,10.5302,10.6464,10.443,10.4624,190150.0
2018-03-28 11:30:00,10.77,11.05,10.72,10.98,166230.0,10.4333,10.7046,10.3849,10.6368,166230.0
2018-03-28 12:00:00,10.95,11.33,10.9,11.1,327790.0,10.6077,10.9758,10.5593,10.753,327790.0
2018-03-28 12:30:00,11.15,11.21,10.9,10.91,304880.0,10.8014,10.8596,10.5593,10.5689,304880.0
2018-03-28 13:00:00,10.9,11.1,10.82,11.03,218900.0,10.5593,10.753,10.4818,10.6852,218900.0
2018-03-28 13:30:00,11.0,11.17,10.94,11.07,313800.0,10.6561,10.8208,10.598,10.7239,313800.0
2018-03-28 14:00:00,11.08,11.1,10.88,10.9,174310.0,10.7336,10.753,10.5399,10.5593,174310.0
2018-03-28 14:30:00,10.88,11.06,10.88,10.94,114690.0,10.5399,10.7143,10.5399,10.598,114690.0
2018-03-28 15:00:00,10.9,10.93,10.72,10.92,180970.0,10.5593,10.5883,10.3849,10.5786,180970.0
2018-03-28 15:30:00,10.94,11.06,10.83,10.83,410750.0,10.598,10.7143,10.4914,10.4914,410750.0
2018-03-29 09:30:00,11.07,11.15,10.84,10.86,310540.0,10.7239,10.8014,10.5011,10.5205,310540.0
2018-03-29 10:00:00,10.86,11.06,10.85,11.05,238180.0,10.5205,10.7143,10.5108,10.7046,238180.0
2018-03-29 10:30:00,11.04,11.38,11.02,11.38,550120.0,10.6949,11.0243,10.6755,11.0243,550120.0
2018-03-29 11:00:00,11.39,11.45,11.26,11.29,469740.0,11.0339,11.0921,10.908,10.9371,469740.0
2018-03-29 11:30:00,11.28,11.33,11.19,11.3,334510.0,10.9274,10.9758,10.8402,10.9468,334510.0
2018-03-29 12:00:00,11.33,11.33,11.17,11.25,201540.0,10.9758,10.9758,10.8208,10.8983,201540.0
2018-03-29 12:30:00,11.34,11.38,11.26,11.36,151180.0,10.9855,11.0243,10.908,11.0049,151180.0
2018-03-29 13:00:00,11.37,11.38,11.25,11.36,104850.0,11.0146,11.0243,10.8983,11.0049,104850.0
2018-03-29 13:30:00,11.37,11.57,11.34,11.56,324220.0,11.0146,11.2083,10.9855,11.1986,324220.0
2018-03-29 14:00:00,11.52,11.59,11.47,11.59,152240.0,11.1599,11.2277,11.1114,11.2277,152240.0
2018-03-29 14:30:00,11.6,11.72,11.58,11.68,183010.0,11.2374,11.3536,11.218,11.3149,183010.0
2018-03-29 15:00:00,11.67,11.78,11.53,11.6,471620.0,11.3052,11.4117,11.1696,11.2374,471620.0
2018-03-29 15:30:00,11.59,11.65,11.45,11.45,476260.0,11.2277,11.2858,11.0921,11.0921,476260.0
2018-04-02 09:30:00,11.26,11.47,11.13,11.2,433420.0,10.908,11.1114,10.7821,10.8499,433420.0
2018-04-02 10:00:00,11.16,11.16,10.95,10.96,312520.0,10.8111,10.8111,10.6077,10.6174,312520.0
2018-04-02 10:30:00,10.94,11.01,10.85,10.85,237000.0,10.598,10.6658,10.5108,10.5108,237000.0
2018-04-02 11:00:00,10.87,10.87,10.71,10.8,460110.0,10.5302,10.5302,10.3752,10.4624,460110.0
2018-04-02 11:30:00,10.82,10.82,10.48,10.59,458060.0,10.4818,10.4818,10.1524,10.2589,458060.0
2018-04-02 12:00:00,10.56,10.69,10.47,10.68,285500.0,10.2299,10.3558,10.1427,10.3461,285500.0
2018-04-02 12:30:00,10.68,10.81,10.68,10.7,313050.0,10.3461,10.4721,10.3461,10.3655,313050.0
2018-04-02 13:00:00,10.69,10.73,10.45,10.47,137040.0,10.3558,10.3946,10.1233,10.1427,137040.0
2018-04-02 13:30:00,10.47,10.57,10.37,10.39,272110.0,10.1427,10.2396,10.0458,10.0652,272110.0
2018-04-02 14:00:00,10.35,10.46,10.27,10.36,430800.0,10.0264,10.133,9.9489,10.0361,430800.0
2018-04-02 14:30:00,10.35,10.51,10.29,10.48,269420.0,10.0264,10.1814,9.9683,10.1524,269420.0
2018-04-02 15:00:00,10.5,10.64,10.46,10.47,208930.0,10.1718,10.3074,10.133,10.1427,208930.0
2018-04-02 15:30:00,10.49,10.72,10.38,10.59,567300.0,10.1621,10.3849,10.0555,10.2589,567300.0
2018-04-03 09:30:00,10.9,10.91,10.63,10.66,697090.0,10.5593,10.5689,10.2977,10.3268,697090.0
2018-04-03 10:00:00,10.67,10.67,10.4,10.55,284370.0,10.3364,10.3364,10.0749,10.2202,284370.0
2018-04-03 10:30:00,10.56,10.81,10.55,10.8,338100.0,10.2299,10.4721,10.2202,10.4624,338100.0
2018-04-03 11:00:00,10.78,10.96,10.78,10.85,226530.0,10.443,10.6174,10.443,10.5108,226530.0
2018-04-03 11:30:00,10.8,10.8,10.58,10.58,208450.0,10.4624,10.4624,10.2493,10.2493,208450.0
2018-04-03 12:00:00,10.61,10.68,10.52,10.55,128330.0,10.2783,10.3461,10.1911,10.2202,128330.0
2018-04-03 12:30:00,10.61,10.7,10.59,10.6,38650.0,10.2783,10.3655,10.2589,10.2686,38650.0
2018-04-03 13:00:00,10.64,10.77,10.57,10.75,110930.0,10.3074,10.4333,10.2396,10.4139,110930.0
2018-04-03 13:30:00,10.75,10.76,10.66,10.75,46140.0,10.4139,10.4236,10.3268,10.4139,46140.0
2018-04-03 14:00:00,10.71,10.72,10.55,10.55,71320.0,10.3752,10.3849,10.2202,10.2202,71320.0
2018-04-03 14:30:00,10.53,10.82,10.48,10.79,211050.0,10.2008,10.4818,10.1524,10.4527,211050.0
2018-04-03 15:00:00,10.75,11.01,10.74,10.98,438610.0,10.4139,10.6658,10.4043,10.6368,438610.0
2018-04-03 15:30:00,10.95,10.96,10.8,10.95,306770.0,10.6077,10.6174,10.4624,10.6077,306770.0
2018-04-04 09:30:00,10.33,10.56,10.3,10.51,442990.0,10.0071,10.2299,9.978,10.1814,442990.0
2018-04-04 10:00:00,10.5,10.59,10.4,10.52,261930.0,10.1718,10.2589,10.0749,10.1911,261930.0
2018-04-04 10:30:00,10.5,10.68,10.4,10.67,137200.0,10.1718,10.3461,10.0749,10.3364,137200.0
2018-04-04 11:00:00,10.66,10.8,10.56,10.78,103870.0,10.3268,10.4624,10.2299,10.443,103870.0
2018-04-04 11:30:00,10.77,10.9,10.77,10.84,98510.0,10.4333,10.5593,10.4333,10.5011,98510.0
2018-04-04 12:00:00,10.84,10.99,10.81,10.94,337360.0,10.5011,10.6464,10.4721,10.598,337360.0
2018-04-04 12:30:00,10.96,11.01,10.9,10.91,81370.0,10.6174,10.6658,10.5593,10.5689,81370.0
2018-04-04 13:00:00,10.91,10.93,10.71,10.71,111850.0,10.5689,10.5883,10.3752,10.3752,111850.0
2018-04-04 13:30:00,10.78,10.87,10.78,10.79,51840.0,10.443,10.5302,10.443,10.4527,51840.0
2018-04-04 14:00:00,10.88,11.13,10.86,11.13,246040.0,10.5399,10.7821,10.5205,10.7821,246040.0
2018-04-04 14:30:00,11.14,11.2,11.06,11.2,153470.0,10.7918,10.8499,10.7143,10.8499,153470.0
2018-04-04 15:00:00,11.19,11.31,11.16,11.29,199410.0,10.8402,10.9564,10.8111,10.9371,199410.0
2018-04-04 15:30:00,11.33,11.49,11.31,11.39,318500.0,10.9758,11.1308,10.9564,11.0339,318500.0
2018-04-05 09:30:00,11.71,11.75,11.49,11.63,574210.0,11.3439,11.3827,11.1308,11.2664,574210.0
2018-04-05 10:00:00,11.64,11.66,11.47,11.53,168330.0,11.2761,11.2955,11.1114,11.1696,168330.0
2018-04-05 10:30:00,11.53,11.61,11.51,11.58,89810.0,11.1696,11.2471,11.1502,11.218,89810.0
2018-04-05 11:00:00,11.58,11.74,11.58,11.71,147350.0,11.218,11.373,11.218,11.3439,147350.0
2018-04-05 11:30:00,11.7,11.76,11.68,11.72,120750.0,11.3342,11.3924,11.3149,11.3536,120750.0
2018-04-05 12:00:00,11.74,11.74,11.54,11.58,108860.0,11.373,11.373,11.1792,11.218,108860.0
2018-04-05 12:30:00,11.58,11.64,11.54,11.64,61550.0,11.218,11.2761,11.1792,11.2761,61550.0
2018-04-05 13:00:00,11.67,11.68,11.39,11.43,187710.0,11.3052,11.3149,11.0339,11.0727,187710.0
2018-04-05 13:30:00,11.44,11.49,11.33,11.42,170760.0,11.0824,11.1308,10.9758,11.063,170760.0
2018-04-05 14:00:00,11.46,11.5,11.43,11.48,84700.0,11.1017,11.1405,11.0727,11.1211,84700.0
2018-04-05 14:30:00,11.5,11.62,11.5,11.61,102740.0,11.1405,11.2567,11.1405,11.2471,102740.0
2018-04-05 15:00:00,11.6,11.68,11.59,11.6,69810.0,11.2374,11.3149,11.2277,11.2374,69810.0
2018-04-05 15:30:00,11.55,11.65,11.47,11.54,225740.0,11.1889,11.2858,11.1114,11.1792,225740.0
2018-04-06 09:30:00,11.2,11.48,11.1,11.4,378390.0,10.8499,11.1211,10.753,11.0436,378390.0
2018-04-06 10:00:00,11.41,11.43,11.3,11.4,133500.0,11.0533,11.0727,10.9468,11.0436,133500.0
2018-04-06 10:30:00,11.35,11.35,11.12,11.17,248100.0,10.9952,10.9952,10.7724,10.8208,248100.0
2018-04-06 11:00:00,11.18,11.19,11.05,11.15,178580.0,10.8305,10.8402,10.7046,10.8014,178580.0
2018-04-06 11:30:00,11.18,11.29,11.15,11.29,43890.0,10.8305,10.9371,10.8014,10.9371,43890.0
2018-04-06 12:00:00,11.24,11.31,11.09,11.11,33180.0,10.8886,10.9564,10.7433,10.7627,33180.0
2018-04-06 12:30:00,11.06,11.3,11.06,11.3,84080.0,10.7143,10.9468,10.7143,10.9468,84080.0
2018-04-06 13:00:00,11.26,11.26,11.1,11.18,55000.0,10.908,10.908,10.753,10.8305,55000.0
2018-04-06 13:30:00,11.2,11.2,10.82,10.84,221650.0,10.8499,10.8499,10.4818,10.5011,221650.0
2018-04-06 14:00:00,10.81,10.87,10.73,10.73,135940.0,10.4721,10.5302,10.3946,10.3946,135940.0
2018-04-06 14:30:00,10.72,10.79,10.54,10.6,286900.0,10.3849,10.4527,10.2105,10.2686,286900.0
2018-04-06 15:00:00,10.67,10.74,10.53,10.65,199820.0,10.3364,10.4043,10.2008,10.3171,199820.0
2018-04-06 15:30:00,10.66,10.83,10.65,10.67,368480.0,10.3268,10.4914,10.3171,10.3364,368480.0
2018-04-09 09:30:00,10.97,11.21,10.92,11.19,357720.0,10.6271,10.8596,10.5786,10.8402,357720.0
2018-04-09 10:00:00,11.17,11.26,11.15,11.24,197650.0,10.8208,10.908,10.8014,10.8886,197650.0
2018-04-09 10:30:00,11.27,11.34,11.26,11.29,220160.0,10.9177,10.9855,10.908,10.9371,220160.0
2018-04-09 11:00:00,11.28,11.36,11.23,11.33,91150.0,10.9274,11.0049,10.8789,10.9758,91150.0
2018-04-09 11:30:00,11.35,11.47,11.35,11.43,198470.0,10.9952,11.1114,10.9952,11.0727,198470.0
2018-04-09 12:00:00,11.47,11.54,11.43,11.46,136840.0,11.1114,11.1792,11.0727,11.1017,136840.0
2018-04-09 12:30:00,11.46,11.51,11.42,11.49,101580.0,11.1017,11.1502,11.063,11.1308,101580.0
2018-04-09 13:00:00,11.53,11.54,11.45,11.46,149430.0,11.1696,11.1792,11.0921,11.1017,149430.0
2018-04-09 13:30:00,11.5,11.5,11.43,11.5,43680.0,11.1405,11.1405,11.0727,11.1405,43680.0
2018-04-09 14:00:00,11.49,11.49,11.32,11.33,116580.0,11.1308,11.1308,10.9661,10.9758,116580.0
2018-04-09 14:30:00,11.37,11.37,11.25,11.35,116120.0,11.0146,11.0146,10.8983,10.9952,116120.0
2018-04-09 15:00:00,11.36,11.36,11.11,11.17,163120.0,11.0049,11.0049,10.7627,10.8208,163120.0
2018-04-09 15:30:00,11.17,11.18,10.88,10.91,365100.0,10.8208,10.8305,10.5399,10.5689,365100.0
2018-04-10 09:30:00,11.4,11.52,11.28,11.34,415540.0,11.0436,11.1599,10.9274,10.9855,415540.0
2018-04-10 10:00:00,11.34,11.51,11.34,11.49,341240.0,10.9855,11.1502,10.9855,11.1308,341240.0
2018-04-10 10:30:00,11.52,11.63,11.5,11.55,274500.0,11.1599,11.2664,11.1405,11.1889,274500.0
2018-04-10 11:00:00,11.57,11.6,11.5,11.55,128480.0,11.2083,11.2374,11.1405,11.1889,128480.0
2018-04-10 11:30:00,11.56,11.64,11.43,11.55,139810.0,11.1986,11.2761,11.0727,11.1889,139810.0
2018-04-10 12:00:00,11.55,11.56,11.28,11.33,286880.0,11.1889,11.1986,10.9274,10.9758,286880.0
2018-04-10 12:30:00,11.39,11.52,11.37,11.51,116660.0,11.0339,11.1599,11.0146,11.1502,116660.0
2018-04-10 13:00:00,11.5,11.58,11.5,11.58,139120.0,11.1405,11.218,11.1405,11.218,139120.0
2018-04-10 13:30:00,11.55,11.67,11.52,11.65,120430.0,11.1889,11.3052,11.1599,11.2858,120430.0
2018-04-10 14:00:00,11.63,11.73,11.63,11.63,152420.0,11.2664,11.3633,11.2664,11.2664,152420.0
2018-04-10 14:30:00,11.62,11.72,11.55,11.72,263550.0,11.2567,11.3536,11.1889,11.3536,263550.0
2018-04-10 15:00:00,11.73,11.86,11.67,11.8,235730.0,11.3633,11.4892,11.3052,11.4311,235730.0
2018-04-10 15:30:00,11.78,11.79,11.7,11.72,276310.0,11.4117,11.4214,11.3342,11.3536,276310.0
2018-04-11 09:30:00,11.53,11.63,11.44,11.6,456350.0,11.1696,11.2664,11.0824,11.2374,456350.0
2018-04-11 10:00:00,11.6,11.69,11.49,11.68,192500.0,11.2374,11.3246,11.1308,11.3149,192500.0
2018-04-11 10:30:00,11.68,11.71,11.57,11.57,182160.0,11.3149,11.3439,11.2083,11.2083,182160.0
2018-04-11 11:00:00,11.56,11.61,11.5,11.61,136400.0,11.1986,11.2471,11.1405,11.2471,136400.0
2018-04-11 11:30:00,11.61,11.76,11.6,11.68,179430.0,11.2471,11.3924,11.2374,11.3149,179430.0
2018-04-11 12:00:00,11.71,11.84,11.71,11.77,95440.0,11.3439,11.4699,11.3439,11.4021,95440.0
2018-04-11 12:30:00,11.77,11.77,11.63,11.67,92960.0,11.4021,11.4021,11.2664,11.3052,92960.0
2018-04-11 13:00:00,11.7,11.73,11.63,11.69,115460.0,11.3342,11.3633,11.2664,11.3246,115460.0
2018-04-11 13:30:00,11.67,11.72,11.6,11.71,58220.0,11.3052,11.3536,11.2374,11.3439,58220.0
2018-04-11 14:00:00,11.72,11.75,11.6,11.68,69620.0,11.3536,11.3827,11.2374,11.3149,69620.0
2018-04-11 14:30:00,11.7,11.7,11.58,11.63,55020.0,11.3342,11.3342,11.218,11.2664,55020.0
2018-04-11 15:00:00,11.63,11.64,11.48,11.51,199500.0,11.2664,11.2761,11.1211,11.1502,199500.0
2018-04-11 15:30:00,11.54,11.6,11.47,11.51,219190.0,11.1792,11.2374,11.1114,11.1502,219190.0
2018-04-12 09:30:00,11.75,11.93,11.7,11.93,363740.0,11.3827,11.5571,11.3342,11.5571,363740.0
2018-04-12 10:00:00,11.94,12.03,11.9,11.99,459930.0,11.5667,11.6539,11.528,11.6152,459930.0
2018-04-12 10:30:00,11.99,11.99,11.9,11.94,182130.0,11.6152,11.6152,11.528,11.5667,182130.0
2018-04-12 11:00:00,11.92,12.02,11.92,11.99,167070.0,11.5474,11.6442,11.5474,11.6152,167070.0
2018-04-12 11:30:00,12.0,12.0,11.86,11.89,113220.0,11.6249,11.6249,11.4892,11.5183,113220.0
2018-04-12 12:00:00,11.94,11.97,11.91,11.96,118910.0,11.5667,11.5958,11.5377,11.5861,118910.0
2018-04-12 12:30:00,11.98,12.05,11.96,12.04,146900.0,11.6055,11.6733,11.5861,11.6636,146900.0
2018-04-12 13:00:00,12.03,12.06,11.83,11.84,214940.0,11.6539,11.683,11.4602,11.4699,214940.0
2018-04-12 13:30:00,11.83,11.91,11.8,11.87,92320.0,11.4602,11.5377,11.4311,11.4989,92320.0
2018-04-12 14:00:00,11.88,12.01,11.87,11.98,90460.0,11.5086,11.6346,11.4989,11.6055,90460.0
2018-04-12 14:30:00,11.99,11.99,11.94,11.96,84060.0,11.6152,11.6152,11.5667,11.5861,84060.0
2018-04-12 15:00:00,12.01,12.07,11.97,12.06,117160.0,11.6346,11.6927,11.5958,11.683,117160.0
2018-04-12 15:30:00,12.06,12.08,11.94,11.94,368190.0,11.683,11.7024,11.5667,11.5667,368190.0
2018-04-13 09:30:00,12.14,12.2,11.96,11.98,359120.0,11.7605,11.8186,11.5861,11.6055,359120.0
2018-04-13 10:00:00,11.96,12.0,11.77,11.79,292400.0,11.5861,11.6249,11.4021,11.4214,292400.0
2018-04-13 10:30:00,11.8,11.92,11.73,11.89,152110.0,11.4311,11.5474,11.3633,11.5183,152110.0
2018-04-13 11:00:00,11.78,11.9,11.73,11.88,438550.0,11.4117,11.528,11.3633,11.5086,438550.0
2018-04-13 11:30:00,11.89,11.93,11.8,11.87,129560.0,11.5183,11.5571,11.4311,11.4989,129560.0
2018-04-13 12:00:00,11.93,11.93,11.85,11.9,29520.0,11.5571,11.5571,11.4796,11.528,29520.0
2018-04-13 12:30:00,11.91,11.92,11.84,11.92,54560.0,11.5377,11.5474,11.4699,11.5474,54560.0
2018-04-13 13:00:00,11.95,12.02,11.94,12.02,85870.0,11.5764,11.6442,11.5667,11.6442,85870.0
2018-04-13 13:30:00,12.01,12.01,11.96,11.97,50360.0,11.6346,11.6346,11.5861,11.5958,50360.0
2018-04-13 14:00:00,11.99,12.0,11.92,11.95,81530.0,11.6152,11.6249,11.5474,11.5764,81530.0
2018-04-13 14:30:00,11.92,11.99,11.9,11.9,44440.0,11.5474,11.6152,11.528,11.528,44440.0
2018-04-13 15:00:00,11.85,11.85,11.65,11.69,209760.0,11.4796,11.4796,11.2858,11.3246,209760.0
2018-04-13 15:30:00,11.67,11.87,11.67,11.81,277630.0,11.3052,11.4989,11.3052,11.4408,277630.0
2018-04-16 09:30:00,12.05,12.09,11.9,11.91,256760.0,11.6733,11.7121,11.528,11.5377,256760.0
2018-04-16 10:00:00,11.97,12.05,11.94,12.05,178380.0,11.5958,11.6733,11.5667,11.6733,178380.0
2018-04-16 10:30:00,12.06,12.06,11.94,11.96,109840.0,11.683,11.683,11.5667,11.5861,109840.0
2018-04-16 11:00:00,11.98,11.98,11.89,11.96,52210.0,11.6055,11.6055,11.5183,11.5861,52210.0
2018-04-16 11:30:00,11.95,12.02,11.95,12.02,42520.0,11.5764,11.6442,11.5764,11.6442,42520.0
2018-04-16 12:00:00,12.04,12.09,12.04,12.07,113240.0,11.6636,11.7121,11.6636,11.6927,113240.0
2018-04-16 12:30:00,12.07,12.18,12.05,12.17,115820.0,11.6927,11.7992,11.6733,11.7896,115820.0
2018-04-16 13:00:00,12.17,12.21,12.15,12.16,120560.0,11.7896,11.8283,11.7702,11.7799,120560.0
2018-04-16 13:30:00,12.15,12.17,12.14,12.16,53660.0,11.7702,11.7896,11.7605,11.7799,53660.0
2018-04-16 14:00:00,12.1,12.12,12.08,12.08,24640.0,11.7217,11.7411,11.7024,11.7024,24640.0
2018-04-16 14:30:00,12.1,12.15,12.09,12.11,102910.0,11.7217,11.7702,11.7121,11.7314,102910.0
2018-04-16 15:00:00,12.11,12.13,12.02,12.06,165070.0,11.7314,11.7508,11.6442,11.683,165070.0
2018-04-16 15:30:00,12.06,12.15,12.06,12.09,172400.0,11.683,11.7702,11.683,11.7121,172400.0
2018-04-17 09:30:00,12.39,12.51,12.33,12.5,537740.0,12.0027,12.1189,11.9446,12.1092,537740.0
2018-04-17 10:00:00,12.5,12.58,12.5,12.53,225830.0,12.1092,12.1867,12.1092,12.1383,225830.0
2018-04-17 10:30:00,12.53,12.63,12.53,12.63,267690.0,12.1383,12.2352,12.1383,12.2352,267690.0
2018-04-17 11:00:00,12.64,12.75,12.64,12.74,176250.0,12.2449,12.3514,12.2449,12.3417,176250.0
2018-04-17 11:30:00,12.72,12.73,12.68,12.69,151670.0,12.3224,12.332,12.2836,12.2933,151670.0
2018-04-17 12:00:00,12.71,12.78,12.71,12.77,83840.0,12.3127,12.3805,12.3127,12.3708,83840.0
2018-04-17 12:30:00,12.77,12.77,12.71,12.73,65450.0,12.3708,12.3708,12.3127,12.332,65450.0
2018-04-17 13:00:00,12.72,12.78,12.68,12.74,53280.0,12.3224,12.3805,12.2836,12.3417,53280.0
2018-04-17 13:30:00,12.75,12.78,12.74,12.77,63000.0,12.3514,12.3805,12.3417,12.3708,63000.0
2018-04-17 14:00:00,12.77,12.8,12.72,12.74,135410.0,12.3708,12.3999,12.3224,12.3417,135410.0
2018-04-17 14:30:00,12.76,12.83,12.75,12.81,107890.0,12.3611,12.4289,12.3514,12.4095,107890.0
2018-04-17 15:00:00,12.81,12.86,12.79,12.85,87220.0,12.4095,12.458,12.3902,12.4483,87220.0
2018-04-17 15:30:00,12.85,12.88,12.75,12.77,310070.0,12.4483,12.4774,12.3514,12.3708,310070.0
2018-04-18 09:30:00,12.75,12.75,12.54,12.58,516860.0,12.3514,12.3514,12.148,12.1867,516860.0
2018-04-18 10:00:00,12.57,12.58,12.44,12.56,317690.0,12.177,12.1867,12.0511,12.1674,317690.0
2018-04-18 10:30:00,12.58,12.65,12.56,12.65,171970.0,12.1867,12.2545,12.1674,12.2545,171970.0
2018-04-18 11:00:00,12.67,12.73,12.67,12.71,129610.0,12.2739,12.332,12.2739,12.3127,129610.0
2018-04-18 11:30:00,12.7,12.7,12.62,12.66,37050.0,12.303,12.303,12.2255,12.2642,37050.0
2018-04-18 12:00:00,12.69,12.76,12.69,12.73,133250.0,12.2933,12.3611,12.2933,12.332,133250.0
2018-04-18 12:30:00,12.74,12.75,12.7,12.74,71170.0,12.3417,12.3514,12.303,12.3417,71170.0
2018-04-18 13:00:00,12.74,12.75,12.72,12.73,27900.0,12.3417,12.3514,12.3224,12.332,27900.0
2018-04-18 13:30:00,12.71,12.73,12.69,12.69,75040.0,12.3127,12.332,12.2933,12.2933,75040.0
2018-04-18 14:00:00,12.68,12.78,12.65,12.75,84740.0,12.2836,12.3805,12.2545,12.3514,84740.0
2018-04-18 14:30:00,12.76,12.8,12.74,12.79,120570.0,12.3611,12.3999,12.3417,12.3902,120570.0
2018-04-18 15:00:00,12.74,12.79,12.73,12.75,49650.0,12.3417,12.3902,12.332,12.3514,49650.0
2018-04-18 15:30:00,12.73,12.74,12.66,12.66,214150.0,12.332,12.3417,12.2642,12.2642,214150.0
2018-04-19 09:30:00,12.43,12.44,12.27,12.37,560780.0,12.0414,12.0511,11.8864,11.9833,560780.0
2018-04-19 10:00:00,12.37,12.45,12.3,12.38,229060.0,11.9833,12.0608,11.9155,11.993,229060.0
2018-04-19 10:30:00,12.37,12.4,12.26,12.29,111780.0,11.9833,12.0124,11.8767,11.9058,111780.0
2018-04-19 11:00:00,12.28,12.3,12.2,12.3,204040.0,11.8961,11.9155,11.8186,11.9155,204040.0
2018-04-19 11:30:00,12.3,12.3,12.15,12.15,99710.0,11.9155,11.9155,11.7702,11.7702,99710.0
2018-04-19 12:00:00,12.15,12.19,12.1,12.13,160680.0,11.7702,11.8089,11.7217,11.7508,160680.0
2018-04-19 12:30:00,12.17,12.25,12.16,12.2,46300.0,11.7896,11.8671,11.7799,11.8186,46300.0
2018-04-19 13:00:00,12.15,12.19,12.13,12.16,72900.0,11.7702,11.8089,11.7508,11.7799,72900.0
2018-04-19 13:30:00,12.16,12.25,12.14,12.23,52250.0,11.7799,11.8671,11.7605,11.8477,52250.0
2018-04-19 14:00:00,12.22,12.24,12.13,12.14,42360.0,11.838,11.8574,11.7508,11.7605,42360.0
2018-04-19 14:30:00,12.15,12.2,12.15,12.2,42470.0,11.7702,11.8186,11.7702,11.8186,42470.0
2018-04-19 15:00:00,12.2,12.26,12.18,12.18,86770.0,11.8186,11.8767,11.7992,11.7992,86770.0
2018-04-19 15:30:00,12.18,12.35,12.17,12.24,292950.0,11.7992,11.9639,11.7896,11.8574,292950.0
2018-04-20 09:30:00,12.15,12.16,11.88,11.93,578940.0,11.7702,11.7799,11.5086,11.5571,578940.0
2018-04-20 10:00:00,11.93,12.01,11.87,12.01,216450.0,11.5571,11.6346,11.4989,11.6346,216450.0
2018-04-20 10:30:00,11.97,12.05,11.83,11.88,282540.0,11.5958,11.6733,11.4602,11.5086,282540.0
2018-04-20 11:00:00,11.86,11.86,11.63,11.64,303060.0,11.4892,11.4892,11.2664,11.2761,303060.0
2018-04-20 11:30:00,11.65,11.79,11.65,11.75,91660.0,11.2858,11.4214,11.2858,11.3827,91660.0
2018-04-20 12:00:00,11.72,11.75,11.63,11.67,93500.0,11.3536,11.3827,11.2664,11.3052,93500.0
2018-04-20 12:30:00,11.64,11.7,11.6,11.66,60380.0,11.2761,11.3342,11.2374,11.2955,60380.0
2018-04-20 13:00:00,11.64,11.75,11.64,11.74,96900.0,11.2761,11.3827,11.2761,11.373,96900.0
2018-04-20 13:30:00,11.77,11.83,11.76,11.77,174760.0,11.4021,11.4602,11.3924,11.4021,174760.0
2018-04-20 14:00:00,11.77,11.78,11.72,11.74,52400.0,11.4021,11.4117,11.3536,11.373,52400.0
2018-04-20 14:30:00,11.75,11.75,11.65,11.7,78870.0,11.3827,11.3827,11.2858,11.3342,78870.0
2018-04-20 15:00:00,11.71,11.71,11.55,11.61,395520.0,11.3439,11.3439,11.1889,11.2471,395520.0
2018-04-20 15:30:00,11.62,11.7,11.6,11.69,282220.0,11.2567,11.3342,11.2374,11.3246,282220.0
2018-04-23 09:30:00,11.85,11.86,11.64,11.74,401750.0,11.4796,11.4892,11.2761,11.373,401750.0
2018-04-23 10:00:00,11.74,11.8,11.7,11.78,56750.0,11.373,11.4311,11.3342,11.4117,56750.0
2018-04-23 10:30:00,11.79,11.87,11.71,11.84,134000.0,11.4214,11.4989,11.3439,11.4699,134000.0
2018-04-23 11:00:00,11.83,11.94,11.82,11.92,166840.0,11.4602,11.5667,11.4505,11.5474,166840.0
2018-04-23 11:30:00,11.93,11.93,11.83,11.85,71410.0,11.5571,11.5571,11.4602,11.4796,71410.0
2018-04-23 12:00:00,11.86,11.86,11.74,11.76,70370.0,11.4892,11.4892,11.373,11.3924,70370.0
2018-04-23 12:30:00,11.77,11.77,11.64,11.66,83400.0,11.4021,11.4021,11.2761,11.2955,83400.0
2018-04-23 13:00:00,11.65,11.7,11.64,11.66,53560.0,11.2858,11.3342,11.2761,11.2955,53560.0
2018-04-23 13:30:00,11.7,11.71,11.63,11.68,60930.0,11.3342,11.3439,11.2664,11.3149,60930.0
2018-04-23 14:00:00,11.67,11.67,11.48,11.51,215330.0,11.3052,11.3052,11.1211,11.1502,215330.0
2018-04-23 14:30:00,11.51,11.55,11.42,11.45,132610.0,11.1502,11.1889,11.063,11.0921,132610.0
2018-04-23 15:00:00,11.45,11.57,11.45,11.56,33410.0,11.0921,11.2083,11.0921,11.1986,33410.0
2018-04-23 15:30:00,11.56,11.6,11.52,11.6,129010.0,11.1986,11.2374,11.1599,11.2374,129010.0
2018-04-24 09:30:00,11.78,11.84,11.63,11.72,159750.0,11.4117,11.4699,11.2664,11.3536,159750.0
2018-04-24 10:00:00,11.72,11.78,11.52,11.55,170990.0,11.3536,11.4117,11.1599,11.1889,170990.0
2018-04-24 10:30:00,11.54,11.6,11.45,11.5,184780.0,11.1792,11.2374,11.0921,11.1405,184780.0
2018-04-24 11:00:00,11.49,11.49,11.28,11.45,239200.0,11.1308,11.1308,10.9274,11.0921,239200.0
2018-04-24 11:30:00,11.44,11.51,11.36,11.36,47850.0,11.0824,11.1502,11.0049,11.0049,47850.0
2018-04-24 12:00:00,11.35,11.38,11.13,11.17,248390.0,10.9952,11.0243,10.7821,10.8208,248390.0
2018-04-24 12:30:00,11.17,11.17,11.06,11.07,232560.0,10.8208,10.8208,10.7143,10.7239,232560.0
2018-04-24 13:00:00,11.03,11.13,11.01,11.04,153500.0,10.6852,10.7821,10.6658,10.6949,153500.0
2018-04-24 13:30:00,11.03,11.08,10.87,10.91,422850.0,10.6852,10.7336,10.5302,10.5689,422850.0
2018-04-24 14:00:00,10.87,10.96,10.74,10.83,184420.0,10.5302,10.6174,10.4043,10.4914,184420.0
2018-04-24 14:30:00,10.81,10.92,10.76,10.9,129000.0,10.4721,10.5786,10.4236,10.5593,129000.0
2018-04-24 15:00:00,10.92,11.0,10.88,10.92,85980.0,10.5786,10.6561,10.5399,10.5786,85980.0
2018-04-24 15:30:00,10.9,11.0,10.78,10.97,403550.0,10.5593,10.6561,10.443,10.6271,403550.0
2018-04-25 09:30:00,11.04,11.08,10.65,10.65,373070.0,10.6949,10.7336,10.3171,10.3171,373070.0
2018-04-25 10:00:00,10.66,10.78,10.57,10.78,190350.0,10.3268,10.443,10.2396,10.443,190350.0
2018-04-25 10:30:00,10.77,10.94,10.77,10.86,181630.0,10.4333,10.598,10.4333,10.5205,181630.0
2018-04-25 11:00:00,10.88,11.02,10.88,11.01,180470.0,10.5399,10.6755,10.5399,10.6658,180470.0
2018-04-25 11:30:00,11.01,11.03,10.84,10.85,108900.0,10.6658,10.6852,10.5011,10.5108,108900.0
2018-04-25 12:00:00,10.83,10.94,10.78,10.92,91970.0,10.4914,10.598,10.443,10.5786,91970.0
2018-04-25 12:30:00,10.95,10.98,10.91,10.94,44890.0,10.6077,10.6368,10.5689,10.598,44890.0
2018-04-25 13:00:00,10.97,10.97,10.88,10.9,29470.0,10.6271,10.6271,10.5399,10.5593,29470.0
2018-04-25 13:30:00,10.94,11.01,10.94,10.98,41930.0,10.598,10.6658,10.598,10.6368,41930.0
2018-04-25 14:00:00,10.97,10.97,10.86,10.88,36410.0,10.6271,10.6271,10.5205,10.5399,36410.0
2018-04-25 14:30:00,10.88,11.07,10.86,11.07,52300.0,10.5399,10.7239,10.5205,10.7239,52300.0
2018-04-25 15:00:00,11.08,11.08,10.94,10.96,102580.0,10.7336,10.7336,10.598,10.6174,102580.0
2018-04-25 15:30:00,10.98,11.01,10.85,10.99,541040.0,10.6368,10.6658,10.5108,10.6464,541040.0
2018-04-26 09:30:00,11.37,11.46,11.25,11.4,518760.0,11.0146,11.1017,10.8983,11.0436,518760.0
2018-04-26 10:00:00,11.41,11.56,11.38,11.5,394060.0,11.0533,11.1986,11.0243,11.1405,394060.0
2018-04-26 10:30:00,11.51,11.56,11.45,11.56,117390.0,11.1502,11.1986,11.0921,11.1986,117390.0
2018-04-26 11:00:00,11.56,11.59,11.5,11.54,182770.0,11.1986,11.2277,11.1405,11.1792,182770.0
2018-04-26 11:30:00,11.52,11.56,11.46,11.48,105510.0,11.1599,11.1986,11.1017,11.1211,105510.0
2018-04-26 12:00:00,11.5,11.57,11.5,11.55,49180.0,11.1405,11.2083,11.1405,11.1889,49180.0
2018-04-26 12:30:00,11.56,11.58,11.52,11.53,65860.0,11.1986,11.218,11.1599,11.1696,65860.0
2018-04-26 13:00:00,11.55,11.63,11.55,11.61,101240.0,11.1889,11.2664,11.1889,11.2471,101240.0
2018-04-26 13:30:00,11.63,11.65,11.6,11.62,74790.0,11.2664,11.2858,11.2374,11.2567,74790.0
2018-04-26 14:00:00,11.62,11.63,11.58,11.6,44250.0,11.2567,11.2664,11.218,11.2374,44250.0
2018-04-26 14:30:00,11.61,11.69,11.61,11.68,102820.0,11.2471,11.3246,11.2471,11.3149,102820.0
2018-04-26 15:00:00,11.7,11.71,11.62,11.62,162230.0,11.3342,11.3439,11.2567,11.2567,162230.0
2018-04-26 15:30:00,11.63,11.65,11.56,11.57,275030.0,11.2664,11.2858,11.1986,11.2083,275030.0
2018-04-27 09:30:00,11.94,11.94,11.55,11.59,676030.0,11.5667,11.5667,11.1889,11.2277,676030.0
2018-04-27 10:00:00,11.6,11.67,11.45,11.47,196060.0,11.2374,11.3052,11.0921,11.1114,196060.0
2018-04-27 10:30:00,11.47,11.47,11.34,11.4,313670.0,11.1114,11.1114,10.9855,11.0436,313670.0
2018-04-27 11:00:00,11.41,11.59,11.4,11.59,129400.0,11.0533,11.2277,11.0436,11.2277,129400.0
2018-04-27 11:30:00,11.58,11.58,11.46,11.49,44760.0,11.218,11.218,11.1017,11.1308,44760.0
2018-04-27 12:00:00,11.48,11.54,11.48,11.5,58850.0,11.1211,11.1792,11.1211,11.1405,58850.0
2018-04-27 12:30:00,11.45,11.54,11.4,11.52,28930.0,11.0921,11.1792,11.0436,11.1599,28930.0
2018-04-27 13:00:00,11.54,11.58,11.5,11.5,35760.0,11.1792,11.218,11.1405,11.1405,35760.0
2018-04-27 13:30:00,11.5,11.51,11.47,11.48,19650.0,11.1405,11.1502,11.1114,11.1211,19650.0
2018-04-27 14:00:00,11.45,11.51,11.45,11.51,75350.0,11.0921,11.1502,11.0921,11.1502,75350.0
2018-04-27 14:30:00,11.5,11.56,11.49,11.51,26050.0,11.1405,11.1986,11.1308,11.1502,26050.0
2018-04-27 15:00:00,11.49,11.53,11.44,11.44,46210.0,11.1308,11.1696,11.0824,11.0824,46210.0
2018-04-27 15:30:00,11.46,11.57,11.46,11.5,193510.0,11.1017,11.2083,11.1017,11.1405,193510.0
2018-04-30 09:30:00,11.6,11.76,11.55,11.7,284220.0,11.2374,11.3924,11.1889,11.3342,284220.0
2018-04-30 10:00:00,11.73,11.81,11.64,11.72,191480.0,11.3633,11.4408,11.2761,11.3536,191480.0
2018-04-30 10:30:00,11.72,11.78,11.7,11.7,34680.0,11.3536,11.4117,11.3342,11.3342,34680.0
2018-04-30 11:00:00,11.74,11.75,11.63,11.64,58440.0,11.373,11.3827,11.2664,11.2761,58440.0
2018-04-30 11:30:00,11.63,11.63,11.38,11.4,213940.0,11.2664,11.2664,11.0243,11.0436,213940.0
2018-04-30 12:00:00,11.41,11.41,11.25,11.37,242210.0,11.0533,11.0533,10.8983,11.0146,242210.0
2018-04-30 12:30:00,11.37,11.39,11.27,11.36,51560.0,11.0146,11.0339,10.9177,11.0049,51560.0
2018-04-30 13:00:00,11.38,11.38,11.32,11.35,19750.0,11.0243,11.0243,10.9661,10.9952,19750.0
2018-04-30 13:30:00,11.37,11.43,11.36,11.43,95000.0,11.0146,11.0727,11.0049,11.0727,95000.0
2018-04-30 14:00:00,11.42,11.42,11.28,11.41,85340.0,11.063,11.063,10.9274,11.0533,85340.0
2018-04-30 14:30:00,11.39,11.4,11.34,11.35,15740.0,11.0339,11.0436,10.9855,10.9952,15740.0
2018-04-30 15:00:00,11.36,11.4,11.32,11.35,63550.0,11.0049,11.0436,10.9661,10.9952,63550.0
2018-04-30 15:30:00,11.42,11.45,11.3,11.3,111100.0,11.063,11.0921,10.9468,10.9468,111100.0
2018-05-01 09:30:00,11.21,11.35,11.17,11.35,387350.0,10.8596,10.9952,10.8208,10.9952,387350.0
2018-05-01 10:00:00,11.3,11.43,11.24,11.36,127770.0,10.9468,11.0727,10.8886,11.0049,127770.0
2018-05-01 10:30:00,11.36,11.42,11.33,11.37,64200.0,11.0049,11.063,10.9758,11.0146,64200.0
2018-05-01 11:00:00,11.29,11.37,11.25,11.33,69700.0,10.9371,11.0146,10.8983,10.9758,69700.0
2018-05-01 11:30:00,11.37,11.37,11.28,11.28,29780.0,11.0146,11.0146,10.9274,10.9274,29780.0
2018-05-01 12:00:00,11.29,11.37,11.29,11.33,28100.0,10.9371,11.0146,10.9371,10.9758,28100.0
2018-05-01 12:30:00,11.37,11.38,11.3,11.32,27020.0,11.0146,11.0243,10.9468,10.9661,27020.0
2018-05-01 13:00:00,11.29,11.29,11.24,11.29,65000.0,10.9371,10.9371,10.8886,10.9371,65000.0
2018-05-01 13:30:00,11.29,11.46,11.29,11.45,68540.0,10.9371,11.1017,10.9371,11.0921,68540.0
2018-05-01 14:00:00,11.45,11.54,11.45,11.53,64850.0,11.0921,11.1792,11.0921,11.1696,64850.0
2018-05-01 14:30:00,11.55,11.57,11.5,11.54,80390.0,11.1889,11.2083,11.1405,11.1792,80390.0
2018-05-01 15:00:00,11.55,11.58,11.53,11.57,95900.0,11.1889,11.218,11.1696,11.2083,95900.0
2018-05-01 15:30:00,11.57,11.73,11.56,11.71,321820.0,11.2083,11.3633,11.1986,11.3439,321820.0
2018-05-02 09:30:00,11.9,11.91,11.73,11.87,361330.0,11.528,11.5377,11.3633,11.4989,361330.0
2018-05-02 10:00:00,11.84,11.95,11.82,11.83,145300.0,11.4699,11.5764,11.4505,11.4602,145300.0
2018-05-02 10:30:00,11.83,11.89,11.83,11.83,134150.0,11.4602,11.5183,11.4602,11.4602,134150.0
2018-05-02 11:00:00,11.83,11.87,11.79,11.82,78050.0,11.4602,11.4989,11.4214,11.4505,78050.0
2018-05-02 11:30:00,11.81,11.81,11.66,11.74,98770.0,11.4408,11.4408,11.2955,11.373,98770.0
2018-05-02 12:00:00,11.74,11.8,11.71,11.8,30440.0,11.373,11.4311,11.3439,11.4311,30440.0
2018-05-02 12:30:00,11.82,11.84,11.77,11.83,47020.0,11.4505,11.4699,11.4021,11.4602,47020.0
2018-05-02 13:00:00,11.83,11.91,11.83,11.9,49910.0,11.4602,11.5377,11.4602,11.528,49910.0
2018-05-02 13:30:00,11.88,11.89,11.87,11.88,68440.0,11.5086,11.5183,11.4989,11.5086,68440.0
2018-05-02 14:00:00,11.91,12.05,11.91,11.98,184150.0,11.5377,11.6733,11.5377,11.6055,184150.0
2018-05-02 14:30:00,12.0,12.0,11.79,11.84,64560.0,11.6249,11.6249,11.4214,11.4699,64560.0
2018-05-02 15:00:00,11.85,11.9,11.71,11.76,82240.0,11.4796,11.528,11.3439,11.3924,82240.0
2018-05-02 15:30:00,11.74,11.78,11.61,11.66,296010.0,11.373,11.4117,11.2471,11.2955,296010.0
2018-05-03 09:30:00,11.52,11.67,11.44,11.67,255290.0,11.1599,11.3052,11.0824,11.3052,255290.0
2018-05-03 10:00:00,11.63,11.63,11.39,11.45,134190.0,11.2664,11.2664,11.0339,11.0921,134190.0
2018-05-03 10:30:00,11.45,11.45,11.19,11.23,261370.0,11.0921,11.0921,10.8402,10.8789,261370.0
2018-05-03 11:00:00,11.24,11.39,11.24,11.3,95510.0,10.8886,11.0339,10.8886,10.9468,95510.0
2018-05-03 11:30:00,11.29,11.44,11.24,11.43,164230.0,10.9371,11.0824,10.8886,11.0727,164230.0
2018-05-03 12:00:00,11.45,11.47,11.38,11.41,27000.0,11.0921,11.1114,11.0243,11.0533,27000.0
2018-05-03 12:30:00,11.38,11.74,11.38,11.73,165060.0,11.0243,11.373,11.0243,11.3633,165060.0
2018-05-03 13:00:00,11.73,11.76,11.63,11.65,191850.0,11.3633,11.3924,11.2664,11.2858,191850.0
2018-05-03 13:30:00,11.66,11.79,11.66,11.72,90200.0,11.2955,11.4214,11.2955,11.3536,90200.0
2018-05-03 14:00:00,11.73,11.76,11.66,11.7,44400.0,11.3633,11.3924,11.2955,11.3342,44400.0
2018-05-03 14:30:00,11.75,11.88,11.69,11.72,251620.0,11.3827,11.5086,11.3246,11.3536,251620.0
2018-05-03 15:00:00,11.78,11.8,11.73,11.8,91040.0,11.4117,11.4311,11.3633,11.4311,91040.0
2018-05-03 15:30:00,11.83,11.86,11.68,11.75,148390.0,11.4602,11.4892,11.3149,11.3827,148390.0
2018-05-04 09:30:00,11.61,11.82,11.59,11.82,332340.0,11.2471,11.4505,11.2277,11.4505,332340.0
2018-05-04 10:00:00,11.81,12.08,11.76,12.06,266490.0,11.4408,11.7024,11.3924,11.683,266490.0
2018-05-04 10:30:00,12.07,12.22,12.05,12.18,432330.0,11.6927,11.838,11.6733,11.7992,432330.0
2018-05-04 11:00:00,12.2,12.25,12.19,12.25,272400.0,11.8186,11.8671,11.8089,11.8671,272400.0
2018-05-04 11:30:00,12.26,12.3,12.21,12.25,186080.0,11.8767,11.9155,11.8283,11.8671,186080.0
2018-05-04 12:00:00,12.24,12.3,12.23,12.29,135380.0,11.8574,11.9155,11.8477,11.9058,135380.0
2018-05-04 12:30:00,12.27,12.32,12.27,12.27,74100.0,11.8864,11.9349,11.8864,11.8864,74100.0
2018-05-04 13:00:00,12.28,12.3,12.24,12.27,48440.0,11.8961,11.9155,11.8574,11.8864,48440.0
2018-05-04 13:30:00,12.28,12.37,12.27,12.37,74130.0,11.8961,11.9833,11.8864,11.9833,74130.0
2018-05-04 14:00:00,12.37,12.43,12.36,12.43,151700.0,11.9833,12.0414,11.9736,12.0414,151700.0
2018-05-04 14:30:00,12.43,12.46,12.4,12.4,154380.0,12.0414,12.0705,12.0124,12.0124,154380.0
2018-05-04 15:00:00,12.4,12.45,12.37,12.43,129670.0,12.0124,12.0608,11.9833,12.0414,129670.0
2018-05-04 15:30:00,12.44,12.44,12.34,12.42,426410.0,12.0511,12.0511,11.9542,12.0317,426410.0
2018-05-07 09:30:00,12.58,12.76,12.52,12.73,503330.0,12.1867,12.3611,12.1286,12.332,503330.0
2018-05-07 10:00:00,12.72,12.73,12.65,12.73,188960.0,12.3224,12.332,12.2545,12.332,188960.0
2018-05-07 10:30:00,12.74,12.76,12.65,12.74,139910.0,12.3417,12.3611,12.2545,12.3417,139910.0
2018-05-07 11:00:00,12.75,12.8,12.7,12.78,138340.0,12.3514,12.3999,12.303,12.3805,138340.0
2018-05-07 11:30:00,12.8,12.8,12.72,12.8,47730.0,12.3999,12.3999,12.3224,12.3999,47730.0
2018-05-07 12:00:00,12.8,12.81,12.75,12.77,252520.0,12.3999,12.4095,12.3514,12.3708,252520.0
2018-05-07 12:30:00,12.77,12.81,12.68,12.7,325820.0,12.3708,12.4095,12.2836,12.303,325820.0
2018-05-07 13:00:00,12.71,12.74,12.66,12.74,56990.0,12.3127,12.3417,12.2642,12.3417,56990.0
2018-05-07 13:30:00,12.76,12.77,12.74,12.77,101410.0,12.3611,12.3708,12.3417,12.3708,101410.0
2018-05-07 14:00:00,12.78,12.81,12.76,12.81,376770.0,12.3805,12.4095,12.3611,12.4095,376770.0
2018-05-07 14:30:00,12.81,12.84,12.68,12.69,192930.0,12.4095,12.4386,12.2836,12.2933,192930.0
2018-05-07 15:00:00,12.71,12.75,12.55,12.6,212470.0,12.3127,12.3514,12.1577,12.2061,212470.0
2018-05-07 15:30:00,12.63,12.69,12.6,12.66,130020.0,12.2352,12.2933,12.2061,12.2642,130020.0
2018-05-08 09:30:00,12.61,12.64,12.43,12.49,213950.0,12.2158,12.2449,12.0414,12.0996,213950.0
2018-05-08 10:00:00,12.51,12.56,12.51,12.52,69850.0,12.1189,12.1674,12.1189,12.1286,69850.0
2018-05-08 10:30:00,12.56,12.66,12.55,12.59,115340.0,12.1674,12.2642,12.1577,12.1964,115340.0
2018-05-08 11:00:00,12.58,12.77,12.56,12.7,168350.0,12.1867,12.3708,12.1674,12.303,168350.0
2018-05-08 11:30:00,12.67,12.67,12.6,12.63,40560.0,12.2739,12.2739,12.2061,12.2352,40560.0
2018-05-08 12:00:00,12.6,12.63,12.58,12.61,31510.0,12.2061,12.2352,12.1867,12.2158,31510.0
2018-05-08 12:30:00,12.63,12.64,12.54,12.57,21630.0,12.2352,12.2449,12.148,12.177,21630.0
2018-05-08 13:00:00,12.6,12.65,12.58,12.65,15070.0,12.2061,12.2545,12.1867,12.2545,15070.0
2018-05-08 13:30:00,12.65,12.68,12.59,12.59,41970.0,12.2545,12.2836,12.1964,12.1964,41970.0
2018-05-08 14:00:00,12.65,12.75,12.6,12.65,83840.0,12.2545,12.3514,12.2061,12.2545,83840.0
2018-05-08 14:30:00,12.6,12.63,12.46,12.57,163420.0,12.2061,12.2352,12.0705,12.177,163420.0
2018-05-08 15:00:00,12.57,12.69,12.57,12.67,105400.0,12.177,12.2933,12.177,12.2739,105400.0
2018-05-08 15:30:00,12.67,12.74,12.65,12.74,136380.0,12.2739,12.3417,12.2545,12.3417,136380.0
2018-05-09 09:30:00,12.83,12.9,12.76,12.78,455180.0,12.4289,12.4967,12.3611,12.3805,455180.0
2018-05-09 10:00:00,12.78,12.9,12.78,12.84,160000.0,12.3805,12.4967,12.3805,12.4386,160000.0
2018-05-09 10:30:00,12.84,12.88,12.74,12.75,134860.0,12.4386,12.4774,12.3417,12.3514,134860.0
2018-05-09 11:00:00,12.74,12.84,12.72,12.83,119710.0,12.3417,12.4386,12.3224,12.4289,119710.0
2018-05-09 11:30:00,12.83,12.88,12.83,12.88,53840.0,12.4289,12.4774,12.4289,12.4774,53840.0
2018-05-09 12:00:00,12.89,13.01,12.88,13.01,164010.0,12.487,12.6033,12.4774,12.6033,164010.0
2018-05-09 12:30:00,13.01,13.09,12.98,13.06,203040.0,12.6033,12.6808,12.5742,12.6517,203040.0
2018-05-09 13:00:00,13.06,13.11,13.04,13.11,155330.0,12.6517,12.7002,12.6324,12.7002,155330.0
2018-05-09 13:30:00,13.13,13.19,13.13,13.17,175530.0,12.7195,12.7777,12.7195,12.7583,175530.0
2018-05-09 14:00:00,13.17,13.21,13.12,13.13,150580.0,12.7583,12.797,12.7099,12.7195,150580.0
2018-05-09 14:30:00,13.15,13.21,13.15,13.19,122160.0,12.7389,12.797,12.7389,12.7777,122160.0
2018-05-09 15:00:00,13.18,13.2,13.14,13.18,269010.0,12.768,12.7874,12.7292,12.768,269010.0
2018-05-09 15:30:00,13.18,13.21,13.14,13.21,251660.0,12.768,12.797,12.7292,12.797,251660.0
2018-05-10 09:30:00,13.38,13.48,13.32,13.43,365400.0,12.9617,13.0586,12.9036,13.0102,365400.0
2018-05-10 10:00:00,13.44,13.51,13.39,13.51,240600.0,13.0199,13.0877,12.9714,13.0877,240600.0
2018-05-10 10:30:00,13.5,13.54,13.49,13.53,46930.0,13.078,13.1167,13.0683,13.107,46930.0
2018-05-10 11:00:00,13.51,13.61,13.5,13.59,182000.0,13.0877,13.1845,13.078,13.1652,182000.0
2018-05-10 11:30:00,13.57,13.6,13.55,13.57,167640.0,13.1458,13.1749,13.1264,13.1458,167640.0
2018-05-10 12:00:00,13.58,13.66,13.57,13.65,125950.0,13.1555,13.233,13.1458,13.2233,125950.0
2018-05-10 12:30:00,13.65,13.67,13.63,13.66,79160.0,13.2233,13.2427,13.2039,13.233,79160.0
2018-05-10 13:00:00,13.67,13.72,13.67,13.68,153800.0,13.2427,13.2911,13.2427,13.2523,153800.0
2018-05-10 13:30:00,13.67,13.69,13.59,13.61,109790.0,13.2427,13.262,13.1652,13.1845,109790.0
2018-05-10 14:00:00,13.62,13.66,13.57,13.66,102930.0,13.1942,13.233,13.1458,13.233,102930.0
2018-05-10 14:30:00,13.66,13.68,13.55,13.67,83660.0,13.233,13.2523,13.1264,13.2427,83660.0
2018-05-10 15:00:00,13.68,13.69,13.62,13.66,173500.0,13.2523,13.262,13.1942,13.233,173500.0
2018-05-10 15:30:00,13.67,13.75,13.65,13.73,237770.0,13.2427,13.3202,13.2233,13.3008,237770.0
2018-05-11 09:30:00,13.65,13.69,13.53,13.65,398920.0,13.2233,13.262,13.107,13.2233,398920.0
2018-05-11 10:00:00,13.67,13.76,13.66,13.74,131670.0,13.2427,13.3298,13.233,13.3105,131670.0
2018-05-11 10:30:00,13.73,13.81,13.68,13.81,162810.0,13.3008,13.3783,13.2523,13.3783,162810.0
2018-05-11 11:00:00,13.81,13.81,13.71,13.73,119200.0,13.3783,13.3783,13.2814,13.3008,119200.0
2018-05-11 11:30:00,13.71,13.75,13.67,13.75,119290.0,13.2814,13.3202,13.2427,13.3202,119290.0
2018-05-11 12:00:00,13.75,13.77,13.6,13.61,112490.0,13.3202,13.3395,13.1749,13.1845,112490.0
2018-05-11 12:30:00,13.62,13.66,13.62,13.66,174300.0,13.1942,13.233,13.1942,13.233,174300.0
2018-05-11 13:00:00,13.65,13.68,13.65,13.68,42990.0,13.2233,13.2523,13.2233,13.2523,42990.0
2018-05-11 13:30:00,13.66,13.66,13.62,13.65,27840.0,13.233,13.233,13.1942,13.2233,27840.0
2018-05-11 14:00:00,13.64,13.64,13.57,13.6,105400.0,13.2136,13.2136,13.1458,13.1749,105400.0
2018-05-11 14:30:00,13.6,13.61,13.54,13.57,54090.0,13.1749,13.1845,13.1167,13.1458,54090.0
2018-05-11 15:00:00,13.58,13.63,13.58,13.59,82390.0,13.1555,13.2039,13.1555,13.1652,82390.0
2018-05-11 15:30:00,13.62,13.68,13.61,13.68,342100.0,13.1942,13.2523,13.1845,13.2523,342100.0
2018-05-14 09:30:00,13.82,13.95,13.74,13.88,294380.0,13.388,13.5139,13.3105,13.4461,294380.0
2018-05-14 10:00:00,13.89,13.94,13.84,13.94,98100.0,13.4558,13.5042,13.4073,13.5042,98100.0
2018-05-14 10:30:00,13.95,13.97,13.87,13.87,144780.0,13.5139,13.5333,13.4364,13.4364,144780.0
2018-05-14 11:00:00,13.85,13.94,13.85,13.88,145150.0,13.417,13.5042,13.417,13.4461,145150.0
2018-05-14 11:30:00,13.88,13.89,13.82,13.83,53580.0,13.4461,13.4558,13.388,13.3977,53580.0
2018-05-14 12:00:00,13.82,13.87,13.79,13.85,75720.0,13.388,13.4364,13.3589,13.417,75720.0
2018-05-14 12:30:00,13.87,13.88,13.75,13.75,42440.0,13.4364,13.4461,13.3202,13.3202,42440.0
2018-05-14 13:00:00,13.75,13.75,13.64,13.69,157390.0,13.3202,13.3202,13.2136,13.262,157390.0
2018-05-14 13:30:00,13.69,13.75,13.69,13.72,36950.0,13.262,13.3202,13.262,13.2911,36950.0
2018-05-14 14:00:00,13.73,13.73,13.61,13.69,71260.0,13.3008,13.3008,13.1845,13.262,71260.0
2018-05-14 14:30:00,13.7,13.72,13.69,13.69,37950.0,13.2717,13.2911,13.262,13.262,37950.0
2018-05-14 15:00:00,13.72,13.73,13.69,13.71,23330.0,13.2911,13.3008,13.262,13.2814,23330.0
2018-05-14 15:30:00,13.7,13.7,13.62,13.66,129300.0,13.2717,13.2717,13.1942,13.233,129300.0
2018-05-15 09:30:00,13.36,13.4,13.07,13.1,881100.0,12.9424,12.9811,12.6614,12.6905,881100.0
2018-05-15 10:00:00,13.09,13.26,13.06,13.24,167340.0,12.6808,12.8455,12.6517,12.8261,167340.0
2018-05-15 10:30:00,13.21,13.35,13.19,13.2,182620.0,12.797,12.9327,12.7777,12.7874,182620.0
2018-05-15 11:00:00,13.22,13.23,13.14,13.19,50720.0,12.8067,12.8164,12.7292,12.7777,50720.0
2018-05-15 11:30:00,13.19,13.27,13.19,13.2,98040.0,12.7777,12.8552,12.7777,12.7874,98040.0
2018-05-15 12:00:00,13.19,13.2,13.12,13.14,76460.0,12.7777,12.7874,12.7099,12.7292,76460.0
2018-05-15 12:30:00,13.18,13.26,13.17,13.21,126920.0,12.768,12.8455,12.7583,12.797,126920.0
2018-05-15 13:00:00,13.21,13.22,13.14,13.17,60040.0,12.797,12.8067,12.7292,12.7583,60040.0
2018-05-15 13:30:00,13.17,13.19,13.09,13.09,94100.0,12.7583,12.7777,12.6808,12.6808,94100.0
2018-05-15 14:00:00,13.07,13.16,13.05,13.15,159810.0,12.6614,12.7486,12.642,12.7389,159810.0
2018-05-15 14:30:00,13.16,13.24,13.13,13.13,94120.0,12.7486,12.8261,12.7195,12.7195,94120.0
2018-05-15 15:00:00,13.18,13.19,13.09,13.12,169610.0,12.768,12.7777,12.6808,12.7099,169610.0
2018-05-15 15:30:00,13.12,13.28,13.12,13.27,488650.0,12.7099,12.8649,12.7099,12.8552,488650.0
2018-05-16 09:30:00,13.33,13.41,13.24,13.41,352730.0,12.9133,12.9908,12.8261,12.9908,352730.0
2018-05-16 10:00:00,13.41,13.43,13.34,13.42,221400.0,12.9908,13.0102,12.923,13.0005,221400.0
2018-05-16 10:30:00,13.42,13.47,13.38,13.38,166160.0,13.0005,13.0489,12.9617,12.9617,166160.0
2018-05-16 11:00:00,13.4,13.4,13.32,13.32,60010.0,12.9811,12.9811,12.9036,12.9036,60010.0
2018-05-16 11:30:00,13.32,13.39,13.32,13.39,33530.0,12.9036,12.9714,12.9036,12.9714,33530.0
2018-05-16 12:00:00,13.43,13.48,13.42,13.47,58200.0,13.0102,13.0586,13.0005,13.0489,58200.0
2018-05-16 12:30:00,13.47,13.53,13.47,13.48,50600.0,13.0489,13.107,13.0489,13.0586,50600.0
2018-05-16 13:00:00,13.49,13.5,13.43,13.43,25250.0,13.0683,13.078,13.0102,13.0102,25250.0
2018-05-16 13:30:00,13.45,13.46,13.42,13.46,43270.0,13.0295,13.0392,13.0005,13.0392,43270.0
2018-05-16 14:00:00,13.45,13.47,13.44,13.44,16990.0,13.0295,13.0489,13.0199,13.0199,16990.0
2018-05-16 14:30:00,13.48,13.5,13.46,13.5,23360.0,13.0586,13.078,13.0392,13.078,23360.0
2018-05-16 15:00:00,13.47,13.47,13.41,13.45,49500.0,13.0489,13.0489,12.9908,13.0295,49500.0
2018-05-16 15:30:00,13.45,13.45,13.35,13.44,154170.0,13.0295,13.0295,12.9327,13.0199,154170.0
2018-05-17 09:30:00,13.29,13.35,13.26,13.31,148590.0,12.8745,12.9327,12.8455,12.8939,148590.0
2018-05-17 10:00:00,13.31,13.46,13.3,13.44,153250.0,12.8939,13.0392,12.8842,13.0199,153250.0
2018-05-17 10:30:00,13.45,13.56,13.44,13.56,82030.0,13.0295,13.1361,13.0199,13.1361,82030.0
2018-05-17 11:00:00,13.55,13.55,13.48,13.48,54060.0,13.1264,13.1264,13.0586,13.0586,54060.0
2018-05-17 11:30:00,13.49,13.49,13.4,13.4,62570.0,13.0683,13.0683,12.9811,12.9811,62570.0
2018-05-17 12:00:00,13.41,13.46,13.4,13.44,23040.0,12.9908,13.0392,12.9811,13.0199,23040.0
2018-05-17 12:30:00,13.44,13.45,13.3,13.3,127260.0,13.0199,13.0295,12.8842,12.8842,127260.0
2018-05-17 13:00:00,13.31,13.34,13.31,13.32,37890.0,12.8939,12.923,12.8939,12.9036,37890.0
2018-05-17 13:30:00,13.3,13.3,13.15,13.15,111790.0,12.8842,12.8842,12.7389,12.7389,111790.0
2018-05-17 14:00:00,13.15,13.22,13.09,13.21,117480.0,12.7389,12.8067,12.6808,12.797,117480.0
2018-05-17 14:30:00,13.23,13.3,13.21,13.3,62520.0,12.8164,12.8842,12.797,12.8842,62520.0
2018-05-17 15:00:00,13.32,13.32,13.24,13.27,32490.0,12.9036,12.9036,12.8261,12.8552,32490.0
2018-05-17 15:30:00,13.23,13.3,13.22,13.24,94410.0,12.8164,12.8842,12.8067,12.8261,94410.0
2018-05-18 09:30:00,13.14,13.2,13.07,13.12,140280.0,12.7292,12.7874,12.6614,12.7099,140280.0
2018-05-18 10:00:00,13.1,13.22,13.07,13.17,83080.0,12.6905,12.8067,12.6614,12.7583,83080.0
2018-05-18 10:30:00,13.11,13.13,13.04,13.11,59980.0,12.7002,12.7195,12.6324,12.7002,59980.0
2018-05-18 11:00:00,13.13,13.25,13.13,13.21,71060.0,12.7195,12.8358,12.7195,12.797,71060.0
2018-05-18 11:30:00,13.22,13.25,13.21,13.23,43390.0,12.8067,12.8358,12.797,12.8164,43390.0
2018-05-18 12:00:00,13.21,13.21,13.14,13.14,16790.0,12.797,12.797,12.7292,12.7292,16790.0
2018-05-18 12:30:00,13.15,13.19,13.13,13.18,26390.0,12.7389,12.7777,12.7195,12.768,26390.0
2018-05-18 13:00:00,13.15,13.19,13.15,13.17,17130.0,12.7389,12.7777,12.7389,12.7583,17130.0
2018-05-18 13:30:00,13.15,13.15,13.09,13.11,63130.0,12.7389,12.7389,12.6808,12.7002,63130.0
2018-05-18 14:00:00,13.09,13.13,13.09,13.13,12070.0,12.6808,12.7195,12.6808,12.7195,12070.0
2018-05-18 14:30:00,13.12,13.14,13.11,13.14,18170.0,12.7099,12.7292,12.7002,12.7292,18170.0
2018-05-18 15:00:00,13.1,13.12,13.1,13.1,29640.0,12.6905,12.7099,12.6905,12.6905,29640.0
2018-05-18 15:30:00,13.1,13.13,13.06,13.06,93810.0,12.6905,12.7195,12.6517,12.6517,93810.0
2018-05-21 09:30:00,13.42,13.59,13.36,13.54,500410.0,13.0005,13.1652,12.9424,13.1167,500410.0
2018-05-21 10:00:00,13.56,13.58,13.45,13.48,211920.0,13.1361,13.1555,13.0295,13.0586,211920.0
2018-05-21 10:30:00,13.48,13.54,13.48,13.52,63490.0,13.0586,13.1167,13.0586,13.0974,63490.0
2018-05-21 11:00:00,13.52,13.53,13.25,13.27,148240.0,13.0974,13.107,12.8358,12.8552,148240.0
2018-05-21 11:30:00,13.28,13.33,13.2,13.33,184610.0,12.8649,12.9133,12.7874,12.9133,184610.0
2018-05-21 12:00:00,13.33,13.43,13.32,13.39,49500.0,12.9133,13.0102,12.9036,12.9714,49500.0
2018-05-21 12:30:00,13.39,13.4,13.38,13.39,15530.0,12.9714,12.9811,12.9617,12.9714,15530.0
2018-05-21 13:00:00,13.41,13.46,13.4,13.43,25800.0,12.9908,13.0392,12.9811,13.0102,25800.0
2018-05-21 13:30:00,13.43,13.44,13.41,13.42,38860.0,13.0102,13.0199,12.9908,13.0005,38860.0
2018-05-21 14:00:00,13.43,13.43,13.32,13.32,31060.0,13.0102,13.0102,12.9036,12.9036,31060.0
2018-05-21 14:30:00,13.31,13.35,13.24,13.34,107130.0,12.8939,12.9327,12.8261,12.923,107130.0
2018-05-21 15:00:00,13.32,13.37,13.31,13.34,36340.0,12.9036,12.952,12.8939,12.923,36340.0
2018-05-21 15:30:00,13.32,13.42,13.32,13.39,173060.0,12.9036,13.0005,12.9036,12.9714,173060.0
2018-05-22 09:30:00,13.58,13.65,13.51,13.52,476830.0,13.1555,13.2233,13.0877,13.0974,476830.0
2018-05-22 10:00:00,13.52,13.53,13.36,13.38,158790.0,13.0974,13.107,12.9424,12.9617,158790.0
2018-05-22 10:30:00,13.36,13.44,13.36,13.44,120270.0,12.9424,13.0199,12.9424,13.0199,120270.0
2018-05-22 11:00:00,13.43,13.47,13.43,13.46,17250.0,13.0102,13.0489,13.0102,13.0392,17250.0
2018-05-22 11:30:00,13.43,13.44,13.38,13.41,32200.0,13.0102,13.0199,12.9617,12.9908,32200.0
2018-05-22 12:00:00,13.42,13.46,13.38,13.39,82390.0,13.0005,13.0392,12.9617,12.9714,82390.0
2018-05-22 12:30:00,13.37,13.42,13.35,13.4,66020.0,12.952,13.0005,12.9327,12.9811,66020.0
2018-05-22 13:00:00,13.4,13.4,13.39,13.4,14560.0,12.9811,12.9811,12.9714,12.9811,14560.0
2018-05-22 13:30:00,13.42,13.44,13.4,13.43,37890.0,13.0005,13.0199,12.9811,13.0102,37890.0
2018-05-22 14:00:00,13.46,13.49,13.46,13.49,22680.0,13.0392,13.0683,13.0392,13.0683,22680.0
2018-05-22 14:30:00,13.49,13.51,13.42,13.42,43340.0,13.0683,13.0877,13.0005,13.0005,43340.0
2018-05-22 15:00:00,13.44,13.44,13.41,13.43,46780.0,13.0199,13.0199,12.9908,13.0102,46780.0
2018-05-22 15:30:00,13.42,13.42,13.26,13.32,202870.0,13.0005,13.0005,12.8455,12.9036,202870.0
2018-05-23 09:30:00,13.0,13.19,13.0,13.16,274440.0,12.5936,12.7777,12.5936,12.7486,274440.0
2018-05-23 10:00:00,13.17,13.28,13.12,13.21,90650.0,12.7583,12.8649,12.7099,12.797,90650.0
2018-05-23 10:30:00,13.19,13.19,13.07,13.11,154210.0,12.7777,12.7777,12.6614,12.7002,154210.0
2018-05-23 11:00:00,13.12,13.2,13.12,13.18,136400.0,12.7099,12.7874,12.7099,12.768,136400.0
2018-05-23 11:30:00,13.19,13.28,13.18,13.22,133740.0,12.7777,12.8649,12.768,12.8067,133740.0
2018-05-23 12:00:00,13.19,13.26,13.17,13.17,70570.0,12.7777,12.8455,12.7583,12.7583,70570.0
2018-05-23 12:30:00,13.22,13.33,13.22,13.32,62600.0,12.8067,12.9133,12.8067,12.9036,62600.0
2018-05-23 13:00:00,13.27,13.27,13.2,13.22,22860.0,12.8552,12.8552,12.7874,12.8067,22860.0
2018-05-23 13:30:00,13.25,13.25,13.25,13.25,1000.0,12.8358,12.8358,12.8358,12.8358,1000.0
2018-05-23 14:00:00,13.26,13.44,13.26,13.39,157810.0,12.8455,13.0199,12.8455,12.9714,157810.0
2018-05-23 14:30:00,13.4,13.46,13.37,13.46,61560.0,12.9811,13.0392,12.952,13.0392,61560.0
2018-05-23 15:00:00,13.45,13.5,13.44,13.5,113900.0,13.0295,13.078,13.0199,13.078,113900.0
2018-05-23 15:30:00,13.52,13.63,13.49,13.63,301240.0,13.0974,13.2039,13.0683,13.2039,301240.0
2018-05-24 09:30:00,13.62,13.67,13.33,13.33,410720.0,13.1942,13.2427,12.9133,12.9133,410720.0
2018-05-24 10:00:00,13.36,13.47,13.33,13.35,103850.0,12.9424,13.0489,12.9133,12.9327,103850.0
2018-05-24 10:30:00,13.35,13.4,13.18,13.2,158590.0,12.9327,12.9811,12.768,12.7874,158590.0
2018-05-24 11:00:00,13.17,13.35,13.17,13.33,68490.0,12.7583,12.9327,12.7583,12.9133,68490.0
2018-05-24 11:30:00,13.37,13.42,13.35,13.42,41400.0,12.952,13.0005,12.9327,13.0005,41400.0
2018-05-24 12:00:00,13.45,13.55,13.44,13.53,46540.0,13.0295,13.1264,13.0199,13.107,46540.0
2018-05-24 12:30:00,13.56,13.56,13.49,13.53,29410.0,13.1361,13.1361,13.0683,13.107,29410.0
2018-05-24 13:00:00,13.55,13.61,13.55,13.61,34510.0,13.1264,13.1845,13.1264,13.1845,34510.0
2018-05-24 13:30:00,13.59,13.6,13.53,13.55,15780.0,13.1652,13.1749,13.107,13.1264,15780.0
2018-05-24 14:00:00,13.55,13.64,13.55,13.63,27110.0,13.1264,13.2136,13.1264,13.2039,27110.0
2018-05-24 14:30:00,13.63,13.65,13.58,13.61,147470.0,13.2039,13.2233,13.1555,13.1845,147470.0
2018-05-24 15:00:00,13.58,13.65,13.58,13.63,59950.0,13.1555,13.2233,13.1555,13.2039,59950.0
2018-05-24 15:30:00,13.65,13.66,13.55,13.58,155810.0,13.2233,13.233,13.1264,13.1555,155810.0
2018-05-25 09:30:00,13.56,13.63,13.47,13.6,115030.0,13.1361,13.2039,13.0489,13.1749,115030.0
2018-05-25 10:00:00,13.58,13.66,13.57,13.66,144150.0,13.1555,13.233,13.1458,13.233,144150.0
2018-05-25 10:30:00,13.67,13.68,13.59,13.6,120990.0,13.2427,13.2523,13.1652,13.1749,120990.0
2018-05-25 11:00:00,13.65,13.66,13.6,13.61,29220.0,13.2233,13.233,13.1749,13.1845,29220.0
2018-05-25 11:30:00,13.63,13.68,13.63,13.66,60180.0,13.2039,13.2523,13.2039,13.233,60180.0
2018-05-25 12:00:00,13.63,13.64,13.56,13.64,74590.0,13.2039,13.2136,13.1361,13.2136,74590.0
2018-05-25 12:30:00,13.63,13.66,13.6,13.6,86900.0,13.2039,13.233,13.1749,13.1749,86900.0
2018-05-25 13:00:00,13.62,13.62,13.6,13.6,10100.0,13.1942,13.1942,13.1749,13.1749,10100.0
2018-05-25 13:30:00,13.58,13.58,13.55,13.57,13540.0,13.1555,13.1555,13.1264,13.1458,13540.0
2018-05-25 14:00:00,13.53,13.58,13.52,13.58,30660.0,13.107,13.1555,13.0974,13.1555,30660.0
2018-05-25 14:30:00,13.61,13.61,13.51,13.53,25000.0,13.1845,13.1845,13.0877,13.107,25000.0
2018-05-25 15:00:00,13.51,13.57,13.51,13.57,37710.0,13.0877,13.1458,13.0877,13.1458,37710.0
2018-05-25 15:30:00,13.58,13.58,13.51,13.56,101780.0,13.1555,13.1555,13.0877,13.1361,101780.0
2018-05-29 09:30:00,13.34,13.52,13.26,13.52,235140.0,12.923,13.0974,12.8455,13.0974,235140.0
2018-05-29 10:00:00,13.5,13.54,13.39,13.43,124640.0,13.078,13.1167,12.9714,13.0102,124640.0
2018-05-29 10:30:00,13.4,13.51,13.37,13.4,61500.0,12.9811,13.0877,12.952,12.9811,61500.0
2018-05-29 11:00:00,13.39,13.42,13.34,13.38,60000.0,12.9714,13.0005,12.923,12.9617,60000.0
2018-05-29 11:30:00,13.35,13.36,13.14,13.21,168530.0,12.9327,12.9424,12.7292,12.797,168530.0
2018-05-29 12:00:00,13.18,13.18,13.05,13.17,256190.0,12.768,12.768,12.642,12.7583,256190.0
2018-05-29 12:30:00,13.15,13.29,13.15,13.28,123990.0,12.7389,12.8745,12.7389,12.8649,123990.0
2018-05-29 13:00:00,13.23,13.26,13.18,13.25,42800.0,12.8164,12.8455,12.768,12.8358,42800.0
2018-05-29 13:30:00,13.21,13.26,13.17,13.25,18940.0,12.797,12.8455,12.7583,12.8358,18940.0
2018-05-29 14:00:00,13.21,13.25,13.14,13.24,39870.0,12.797,12.8358,12.7292,12.8261,39870.0
2018-05-29 14:30:00,13.26,13.27,13.11,13.14,43250.0,12.8455,12.8552,12.7002,12.7292,43250.0
2018-05-29 15:00:00,13.13,13.17,13.1,13.12,69060.0,12.7195,12.7583,12.6905,12.7099,69060.0
2018-05-29 15:30:00,13.16,13.35,13.16,13.3,267960.0,12.7486,12.9327,12.7486,12.8842,267960.0
2018-05-30 09:30:00,13.49,13.58,13.44,13.44,239080.0,13.0683,13.1555,13.0199,13.0199,239080.0
2018-05-30 10:00:00,13.43,13.53,13.41,13.44,42870.0,13.0102,13.107,12.9908,13.0199,42870.0
2018-05-30 10:30:00,13.48,13.58,13.47,13.57,146690.0,13.0586,13.1555,13.0489,13.1458,146690.0
2018-05-30 11:00:00,13.58,13.6,13.54,13.56,108160.0,13.1555,13.1749,13.1167,13.1361,108160.0
2018-05-30 11:30:00,13.56,13.64,13.56,13.63,184820.0,13.1361,13.2136,13.1361,13.2039,184820.0
2018-05-30 12:00:00,13.65,13.66,13.62,13.65,51890.0,13.2233,13.233,13.1942,13.2233,51890.0
2018-05-30 12:30:00,13.63,13.64,13.55,13.57,54370.0,13.2039,13.2136,13.1264,13.1458,54370.0
2018-05-30 13:00:00,13.52,13.63,13.52,13.61,43090.0,13.0974,13.2039,13.0974,13.1845,43090.0
2018-05-30 13:30:00,13.61,13.62,13.6,13.61,22500.0,13.1845,13.1942,13.1749,13.1845,22500.0
2018-05-30 14:00:00,13.62,13.63,13.6,13.61,17010.0,13.1942,13.2039,13.1749,13.1845,17010.0
2018-05-30 14:30:00,13.61,13.65,13.61,13.62,65680.0,13.1845,13.2233,13.1845,13.1942,65680.0
2018-05-30 15:00:00,13.63,13.64,13.6,13.61,80550.0,13.2039,13.2136,13.1749,13.1845,80550.0
2018-05-30 15:30:00,13.6,13.63,13.57,13.6,158980.0,13.1749,13.2039,13.1458,13.1749,158980.0
2018-05-31 09:30:00,13.59,13.74,13.58,13.68,225070.0,13.1652,13.3105,13.1555,13.2523,225070.0
2018-05-31 10:00:00,13.71,13.73,13.66,13.7,267030.0,13.2814,13.3008,13.233,13.2717,267030.0
2018-05-31 10:30:00,13.72,13.72,13.55,13.59,117080.0,13.2911,13.2911,13.1264,13.1652,117080.0
2018-05-31 11:00:00,13.6,13.71,13.58,13.71,76710.0,13.1749,13.2814,13.1555,13.2814,76710.0
2018-05-31 11:30:00,13.72,13.89,13.69,13.83,345250.0,13.2911,13.4558,13.262,13.3977,345250.0
2018-05-31 12:00:00,13.82,13.82,13.74,13.74,91640.0,13.388,13.388,13.3105,13.3105,91640.0
2018-05-31 12:30:00,13.74,13.79,13.7,13.78,24280.0,13.3105,13.3589,13.2717,13.3492,24280.0
2018-05-31 13:00:00,13.76,13.77,13.72,13.77,46580.0,13.3298,13.3395,13.2911,13.3395,46580.0
2018-05-31 13:30:00,13.74,13.75,13.6,13.6,441350.0,13.3105,13.3202,13.1749,13.1749,441350.0
2018-05-31 14:00:00,13.55,13.65,13.55,13.63,135800.0,13.1264,13.2233,13.1264,13.2039,135800.0
2018-05-31 14:30:00,13.6,13.62,13.58,13.61,21500.0,13.1749,13.1942,13.1555,13.1845,21500.0
2018-05-31 15:00:00,13.61,13.67,13.61,13.65,25100.0,13.1845,13.2427,13.1845,13.2233,25100.0
2018-05-31 15:30:00,13.64,13.66,13.56,13.6,141380.0,13.2136,13.233,13.1361,13.1749,141380.0
2018-06-01 09:30:00,13.83,14.01,13.83,13.98,299010.0,13.3977,13.572,13.3977,13.543,299010.0
2018-06-01 10:00:00,13.98,14.11,13.89,14.07,191670.0,13.543,13.6689,13.4558,13.6302,191670.0
2018-06-01 10:30:00,14.08,14.17,14.03,14.16,217260.0,13.6398,13.727,13.5914,13.7173,217260.0
2018-06-01 11:00:00,14.16,14.2,14.14,14.17,296350.0,13.7173,13.7561,13.698,13.727,296350.0
2018-06-01 11:30:00,14.17,14.26,14.17,14.25,202520.0,13.727,13.8142,13.727,13.8045,202520.0
2018-06-01 12:00:00,14.26,14.28,14.25,14.25,43340.0,13.8142,13.8336,13.8045,13.8045,43340.0
2018-06-01 12:30:00,14.24,14.26,14.22,14.22,113050.0,13.7948,13.8142,13.7755,13.7755,113050.0
2018-06-01 13:00:00,14.24,14.29,14.24,14.28,138170.0,13.7948,13.8433,13.7948,13.8336,138170.0
2018-06-01 13:30:00,14.29,14.29,14.26,14.27,45440.0,13.8433,13.8433,13.8142,13.8239,45440.0
2018-06-01 14:00:00,14.28,14.28,14.2,14.25,149320.0,13.8336,13.8336,13.7561,13.8045,149320.0
2018-06-01 14:30:00,14.26,14.26,14.22,14.26,69320.0,13.8142,13.8142,13.7755,13.8142,69320.0
2018-06-01 15:00:00,14.23,14.23,14.19,14.21,80150.0,13.7852,13.7852,13.7464,13.7658,80150.0
2018-06-01 15:30:00,14.22,14.31,14.22,14.31,404250.0,13.7755,13.8627,13.7755,13.8627,404250.0
2018-06-04 09:30:00,14.43,14.57,14.4,14.53,483720.0,13.9789,14.1145,13.9498,14.0758,483720.0
2018-06-04 10:00:00,14.55,14.56,14.4,14.55,223460.0,14.0952,14.1048,13.9498,14.0952,223460.0
2018-06-04 10:30:00,14.49,14.57,14.45,14.57,104540.0,14.037,14.1145,13.9983,14.1145,104540.0
2018-06-04 11:00:00,14.58,14.61,14.5,14.51,64110.0,14.1242,14.1533,14.0467,14.0564,64110.0
2018-06-04 11:30:00,14.55,14.56,14.52,14.54,91650.0,14.0952,14.1048,14.0661,14.0855,91650.0
2018-06-04 12:00:00,14.55,14.68,14.55,14.67,97500.0,14.0952,14.2211,14.0952,14.2114,97500.0
2018-06-04 12:30:00,14.66,14.69,14.65,14.65,61110.0,14.2017,14.2308,14.192,14.192,61110.0
2018-06-04 13:00:00,14.65,14.69,14.65,14.67,110690.0,14.192,14.2308,14.192,14.2114,110690.0
2018-06-04 13:30:00,14.67,14.67,14.59,14.6,110470.0,14.2114,14.2114,14.1339,14.1436,110470.0
2018-06-04 14:00:00,14.62,14.64,14.62,14.63,39620.0,14.163,14.1823,14.163,14.1727,39620.0
2018-06-04 14:30:00,14.63,14.65,14.61,14.65,44050.0,14.1727,14.192,14.1533,14.192,44050.0
2018-06-04 15:00:00,14.64,14.65,14.61,14.61,33630.0,14.1823,14.192,14.1533,14.1533,33630.0
2018-06-04 15:30:00,14.61,14.65,14.6,14.64,138090.0,14.1533,14.192,14.1436,14.1823,138090.0
2018-06-05 09:30:00,14.73,14.81,14.66,14.8,512520.0,14.2695,14.347,14.2017,14.3373,512520.0
2018-06-05 10:00:00,14.81,14.87,14.79,14.85,145580.0,14.347,14.4051,14.3277,14.3858,145580.0
2018-06-05 10:30:00,14.87,14.88,14.78,14.85,238150.0,14.4051,14.4148,14.318,14.3858,238150.0
2018-06-05 11:00:00,14.86,14.86,14.73,14.78,104060.0,14.3955,14.3955,14.2695,14.318,104060.0
2018-06-05 11:30:00,14.75,14.76,14.66,14.72,95240.0,14.2889,14.2986,14.2017,14.2598,95240.0
2018-06-05 12:00:00,14.73,14.73,14.65,14.67,80780.0,14.2695,14.2695,14.192,14.2114,80780.0
2018-06-05 12:30:00,14.68,14.7,14.64,14.7,145820.0,14.2211,14.2405,14.1823,14.2405,145820.0
2018-06-05 13:00:00,14.72,14.76,14.71,14.76,43520.0,14.2598,14.2986,14.2502,14.2986,43520.0
2018-06-05 13:30:00,14.75,14.77,14.74,14.75,12100.0,14.2889,14.3083,14.2792,14.2889,12100.0
2018-06-05 14:00:00,14.75,14.77,14.7,14.77,12700.0,14.2889,14.3083,14.2405,14.3083,12700.0
2018-06-05 14:30:00,14.76,14.83,14.76,14.83,134790.0,14.2986,14.3664,14.2986,14.3664,134790.0
2018-06-05 15:00:00,14.81,14.82,14.76,14.78,65370.0,14.347,14.3567,14.2986,14.318,65370.0
2018-06-05 15:30:00,14.78,14.85,14.78,14.83,195770.0,14.318,14.3858,14.318,14.3664,195770.0
2018-06-06 09:30:00,14.88,14.9,14.79,14.8,437700.0,14.4148,14.4342,14.3277,14.3373,437700.0
2018-06-06 10:00:00,14.75,14.78,14.69,14.75,122360.0,14.2889,14.318,14.2308,14.2889,122360.0
2018-06-06 10:30:00,14.74,14.75,14.65,14.72,161320.0,14.2792,14.2889,14.192,14.2598,161320.0
2018-06-06 11:00:00,14.76,14.87,14.76,14.86,153870.0,14.2986,14.4051,14.2986,14.3955,153870.0
2018-06-06 11:30:00,14.89,14.93,14.89,14.92,156710.0,14.4245,14.4633,14.4245,14.4536,156710.0
2018-06-06 12:00:00,14.9,14.9,14.83,14.83,32520.0,14.4342,14.4342,14.3664,14.3664,32520.0
2018-06-06 12:30:00,14.85,14.86,14.84,14.85,16870.0,14.3858,14.3955,14.3761,14.3858,16870.0
2018-06-06 13:00:00,14.84,14.85,14.74,14.8,14710.0,14.3761,14.3858,14.2792,14.3373,14710.0
2018-06-06 13:30:00,14.8,14.82,14.79,14.79,25820.0,14.3373,14.3567,14.3277,14.3277,25820.0
2018-06-06 14:00:00,14.81,14.88,14.81,14.87,23450.0,14.347,14.4148,14.347,14.4051,23450.0
2018-06-06 14:30:00,14.88,14.99,14.88,14.98,195140.0,14.4148,14.5214,14.4148,14.5117,195140.0
2018-06-06 15:00:00,14.99,15.01,14.97,15.0,209240.0,14.5214,14.5408,14.502,14.5311,209240.0
2018-06-06 15:30:00,14.99,15.08,14.98,15.08,258580.0,14.5214,14.6086,14.5117,14.6086,258580.0
2018-06-07 09:30:00,15.05,15.05,14.92,14.96,214810.0,14.5795,14.5795,14.4536,14.4923,214810.0
2018-06-07 10:00:00,14.97,14.97,14.76,14.8,460860.0,14.502,14.502,14.2986,14.3373,460860.0
2018-06-07 10:30:00,14.79,14.79,14.58,14.72,248180.0,14.3277,14.3277,14.1242,14.2598,248180.0
2018-06-07 11:00:00,14.72,14.76,14.63,14.73,100660.0,14.2598,14.2986,14.1727,14.2695,100660.0
2018-06-07 11:30:00,14.73,14.75,14.66,14.68,73120.0,14.2695,14.2889,14.2017,14.2211,73120.0
2018-06-07 12:00:00,14.68,14.71,14.65,14.7,37340.0,14.2211,14.2502,14.192,14.2405,37340.0
2018-06-07 12:30:00,14.67,14.67,14.53,14.56,111170.0,14.2114,14.2114,14.0758,14.1048,111170.0
2018-06-07 13:00:00,14.56,14.58,14.47,14.53,171650.0,14.1048,14.1242,14.0177,14.0758,171650.0
2018-06-07 13:30:00,14.52,14.52,14.42,14.46,139880.0,14.0661,14.0661,13.9692,14.008,139880.0
2018-06-07 14:00:00,14.44,14.56,14.41,14.52,98840.0,13.9886,14.1048,13.9595,14.0661,98840.0
2018-06-07 14:30:00,14.54,14.68,14.54,14.63,274470.0,14.0855,14.2211,14.0855,14.1727,274470.0
2018-06-07 15:00:00,14.63,14.7,14.59,14.65,64160.0,14.1727,14.2405,14.1339,14.192,64160.0
2018-06-07 15:30:00,14.67,14.69,14.6,14.66,105230.0,14.2114,14.2308,14.1436,14.2017,105230.0
2018-06-08 09:30:00,14.37,14.5,14.33,14.5,270870.0,13.9208,14.0467,13.882,14.0467,270870.0
2018-06-08 10:00:00,14.51,14.51,14.4,14.4,109930.0,14.0564,14.0564,13.9498,13.9498,109930.0
2018-06-08 10:30:00,14.4,14.44,14.29,14.44,78760.0,13.9498,13.9886,13.8433,13.9886,78760.0
2018-06-08 11:00:00,14.44,14.54,14.4,14.52,54240.0,13.9886,14.0855,13.9498,14.0661,54240.0
2018-06-08 11:30:00,14.48,14.51,14.44,14.5,21550.0,14.0273,14.0564,13.9886,14.0467,21550.0
2018-06-08 12:00:00,14.53,14.61,14.52,14.61,29820.0,14.0758,14.1533,14.0661,14.1533,29820.0
2018-06-08 12:30:00,14.62,14.63,14.59,14.62,43320.0,14.163,14.1727,14.1339,14.163,43320.0
2018-06-08 13:00:00,14.62,14.63,14.62,14.62,21420.0,14.163,14.1727,14.163,14.163,21420.0
2018-06-08 13:30:00,14.64,14.64,14.57,14.6,65920.0,14.1823,14.1823,14.1145,14.1436,65920.0
2018-06-08 14:00:00,14.61,14.69,14.61,14.64,80450.0,14.1533,14.2308,14.1533,14.1823,80450.0
2018-06-08 14:30:00,14.66,14.71,14.66,14.66,38430.0,14.2017,14.2502,14.2017,14.2017,38430.0
2018-06-08 15:00:00,14.65,14.66,14.65,14.66,36310.0,14.192,14.2017,14.192,14.2017,36310.0
2018-06-08 15:30:00,14.67,14.72,14.64,14.65,139690.0,14.2114,14.2598,14.1823,14.192,139690.0
2018-06-11 09:30:00,14.67,14.75,14.61,14.69,263010.0,14.2114,14.2889,14.1533,14.2308,263010.0
2018-06-11 10:00:00,14.71,14.71,14.61,14.61,144550.0,14.2502,14.2502,14.1533,14.1533,144550.0
2018-06-11 10:30:00,14.63,14.64,14.58,14.58,43440.0,14.1727,14.1823,14.1242,14.1242,43440.0
2018-06-11 11:00:00,14.65,14.7,14.65,14.7,11000.0,14.192,14.2405,14.192,14.2405,11000.0
2018-06-11 11:30:00,14.7,14.76,14.68,14.75,70130.0,14.2405,14.2986,14.2211,14.2889,70130.0
2018-06-11 12:00:00,14.77,14.83,14.77,14.83,103040.0,14.3083,14.3664,14.3083,14.3664,103040.0
2018-06-11 12:30:00,14.82,14.82,14.79,14.81,75330.0,14.3567,14.3567,14.3277,14.347,75330.0
2018-06-11 13:00:00,14.77,14.82,14.77,14.81,61100.0,14.3083,14.3567,14.3083,14.347,61100.0
2018-06-11 13:30:00,14.76,14.77,14.76,14.77,10100.0,14.2986,14.3083,14.2986,14.3083,10100.0
2018-06-11 14:00:00,14.77,14.77,14.72,14.77,47120.0,14.3083,14.3083,14.2598,14.3083,47120.0
2018-06-11 14:30:00,14.75,14.77,14.74,14.76,20310.0,14.2889,14.3083,14.2792,14.2986,20310.0
2018-06-11 15:00:00,14.79,14.79,14.76,14.78,11790.0,14.3277,14.3277,14.2986,14.318,11790.0
2018-06-11 15:30:00,14.79,14.79,14.67,14.67,75750.0,14.3277,14.3277,14.2114,14.2114,75750.0
2018-06-12 09:30:00,14.78,14.82,14.7,14.7,358080.0,14.318,14.3567,14.2405,14.2405,358080.0
2018-06-12 10:00:00,14.76,14.77,14.72,14.72,21250.0,14.2986,14.3083,14.2598,14.2598,21250.0
2018-06-12 10:30:00,14.74,14.8,14.73,14.77,70780.0,14.2792,14.3373,14.2695,14.3083,70780.0
2018-06-12 11:00:00,14.77,14.81,14.75,14.8,56670.0,14.3083,14.347,14.2889,14.3373,56670.0
2018-06-12 11:30:00,14.81,14.89,14.81,14.88,64820.0,14.347,14.4245,14.347,14.4148,64820.0
2018-06-12 12:00:00,14.89,14.89,14.84,14.85,60010.0,14.4245,14.4245,14.3761,14.3858,60010.0
2018-06-12 12:30:00,14.85,14.85,14.83,14.85,63020.0,14.3858,14.3858,14.3664,14.3858,63020.0
2018-06-12 13:00:00,14.85,14.9,14.85,14.9,73810.0,14.3858,14.4342,14.3858,14.4342,73810.0
2018-06-12 13:30:00,14.9,14.91,14.89,14.91,44000.0,14.4342,14.4439,14.4245,14.4439,44000.0
2018-06-12 14:00:00,14.93,14.93,14.74,14.74,53780.0,14.4633,14.4633,14.2792,14.2792,53780.0
2018-06-12 14:30:00,14.75,14.77,14.74,14.75,56660.0,14.2889,14.3083,14.2792,14.2889,56660.0
2018-06-12 15:00:00,14.76,14.83,14.76,14.83,93920.0,14.2986,14.3664,14.2986,14.3664,93920.0
2018-06-12 15:30:00,14.82,14.92,14.82,14.91,150280.0,14.3567,14.4536,14.3567,14.4439,150280.0
2018-06-13 09:30:00,14.9,14.93,14.85,14.88,205970.0,14.4342,14.4633,14.3858,14.4148,205970.0
2018-06-13 10:00:00,14.89,14.99,14.89,14.97,51460.0,14.4245,14.5214,14.4245,14.502,51460.0
2018-06-13 10:30:00,14.98,14.98,14.92,14.94,37870.0,14.5117,14.5117,14.4536,14.473,37870.0
2018-06-13 11:00:00,14.97,15.06,14.97,15.06,168630.0,14.502,14.5892,14.502,14.5892,168630.0
2018-06-13 11:30:00,15.06,15.1,15.05,15.05,102550.0,14.5892,14.628,14.5795,14.5795,102550.0
2018-06-13 12:00:00,15.05,15.05,14.93,14.94,56750.0,14.5795,14.5795,14.4633,14.473,56750.0
2018-06-13 12:30:00,14.96,14.97,14.95,14.95,18560.0,14.4923,14.502,14.4826,14.4826,18560.0
2018-06-13 13:00:00,14.93,14.94,14.91,14.94,46140.0,14.4633,14.473,14.4439,14.473,46140.0
2018-06-13 13:30:00,14.94,14.98,14.94,14.98,18000.0,14.473,14.5117,14.473,14.5117,18000.0
2018-06-13 14:00:00,14.96,14.96,14.71,14.74,341950.0,14.4923,14.4923,14.2502,14.2792,341950.0
2018-06-13 14:30:00,14.71,14.86,14.66,14.85,187580.0,14.2502,14.3955,14.2017,14.3858,187580.0
2018-06-13 15:00:00,14.88,14.95,14.8,14.83,124780.0,14.4148,14.4826,14.3373,14.3664,124780.0
2018-06-13 15:30:00,14.81,14.81,14.65,14.65,154810.0,14.347,14.347,14.192,14.192,154810.0
2018-06-14 09:30:00,14.85,14.99,14.8,14.85,367770.0,14.3858,14.5214,14.3373,14.3858,367770.0
2018-06-14 10:00:00,14.87,15.06,14.87,15.04,167730.0,14.4051,14.5892,14.4051,14.5698,167730.0
2018-06-14 10:30:00,15.04,15.05,14.91,14.92,219110.0,14.5698,14.5795,14.4439,14.4536,219110.0
2018-06-14 11:00:00,14.92,15.0,14.89,15.0,86530.0,14.4536,14.5311,14.4245,14.5311,86530.0
2018-06-14 11:30:00,15.03,15.07,15.02,15.03,89900.0,14.5601,14.5989,14.5505,14.5601,89900.0
2018-06-14 12:00:00,15.03,15.05,15.01,15.02,24970.0,14.5601,14.5795,14.5408,14.5505,24970.0
2018-06-14 12:30:00,15.03,15.03,15.0,15.0,41250.0,14.5601,14.5601,14.5311,14.5311,41250.0
2018-06-14 13:00:00,14.97,15.06,14.97,15.06,69670.0,14.502,14.5892,14.502,14.5892,69670.0
2018-06-14 13:30:00,15.06,15.09,15.02,15.02,71300.0,14.5892,14.6183,14.5505,14.5505,71300.0
2018-06-14 14:00:00,15.03,15.03,14.97,14.97,35070.0,14.5601,14.5601,14.502,14.502,35070.0
2018-06-14 14:30:00,14.98,14.98,14.9,14.9,90150.0,14.5117,14.5117,14.4342,14.4342,90150.0
2018-06-14 15:00:00,14.89,14.95,14.89,14.95,28050.0,14.4245,14.4826,14.4245,14.4826,28050.0
2018-06-14 15:30:00,14.96,15.01,14.91,14.97,152450.0,14.4923,14.5408,14.4439,14.502,152450.0
2018-06-15 09:30:00,14.8,14.8,14.54,14.7,474960.0,14.3373,14.3373,14.0855,14.2405,474960.0
2018-06-15 10:00:00,14.69,14.74,14.67,14.71,93340.0,14.2308,14.2792,14.2114,14.2502,93340.0
2018-06-15 10:30:00,14.66,14.75,14.58,14.72,108650.0,14.2017,14.2889,14.1242,14.2598,108650.0
2018-06-15 11:00:00,14.73,14.74,14.67,14.67,94690.0,14.2695,14.2792,14.2114,14.2114,94690.0
2018-06-15 11:30:00,14.67,14.73,14.64,14.72,74240.0,14.2114,14.2695,14.1823,14.2598,74240.0
2018-06-15 12:00:00,14.73,14.73,14.7,14.72,23500.0,14.2695,14.2695,14.2405,14.2598,23500.0
2018-06-15 12:30:00,14.74,14.81,14.74,14.8,18600.0,14.2792,14.347,14.2792,14.3373,18600.0
2018-06-15 13:00:00,14.8,14.8,14.78,14.78,24490.0,14.3373,14.3373,14.318,14.318,24490.0
2018-06-15 13:30:00,14.77,14.77,14.73,14.74,77170.0,14.3083,14.3083,14.2695,14.2792,77170.0
2018-06-15 14:00:00,14.74,14.85,14.73,14.85,36430.0,14.2792,14.3858,14.2695,14.3858,36430.0
2018-06-15 14:30:00,14.84,14.88,14.82,14.85,55590.0,14.3761,14.4148,14.3567,14.3858,55590.0
2018-06-15 15:00:00,14.82,14.82,14.78,14.82,38900.0,14.3567,14.3567,14.318,14.3567,38900.0
2018-06-15 15:30:00,14.83,14.83,14.74,14.8,105260.0,14.3664,14.3664,14.2792,14.3373,105260.0
2018-06-18 09:30:00,14.5,14.58,14.35,14.56,357480.0,14.0467,14.1242,13.9014,14.1048,357480.0
2018-06-18 10:00:00,14.51,14.62,14.48,14.56,169340.0,14.0564,14.163,14.0273,14.1048,169340.0
2018-06-18 10:30:00,14.55,14.77,14.54,14.75,74200.0,14.0952,14.3083,14.0855,14.2889,74200.0
2018-06-18 11:00:00,14.75,14.82,14.75,14.78,69340.0,14.2889,14.3567,14.2889,14.318,69340.0
2018-06-18 11:30:00,14.78,14.8,14.74,14.74,17510.0,14.318,14.3373,14.2792,14.2792,17510.0
2018-06-18 12:00:00,14.77,14.77,14.71,14.71,30700.0,14.3083,14.3083,14.2502,14.2502,30700.0
2018-06-18 12:30:00,14.73,14.73,14.71,14.71,15000.0,14.2695,14.2695,14.2502,14.2502,15000.0
2018-06-18 13:00:00,14.74,14.8,14.74,14.79,47730.0,14.2792,14.3373,14.2792,14.3277,47730.0
2018-06-18 13:30:00,14.79,14.83,14.79,14.82,30210.0,14.3277,14.3664,14.3277,14.3567,30210.0
2018-06-18 14:00:00,14.8,14.83,14.78,14.82,14010.0,14.3373,14.3664,14.318,14.3567,14010.0
2018-06-18 14:30:00,14.84,14.85,14.79,14.82,20180.0,14.3761,14.3858,14.3277,14.3567,20180.0
2018-06-18 15:00:00,14.8,14.87,14.8,14.84,263900.0,14.3373,14.4051,14.3373,14.3761,263900.0
2018-06-18 15:30:00,14.85,14.88,14.81,14.85,233260.0,14.3858,14.4148,14.347,14.3858,233260.0
2018-06-19 09:30:00,14.28,14.47,14.2,14.27,526570.0,13.8602,14.0446,13.7826,13.8505,526570.0
2018-06-19 10:00:00,14.27,14.27,14.08,14.09,313720.0,13.8505,13.8505,13.6661,13.6758,313720.0
2018-06-19 10:30:00,14.07,14.3,14.04,14.29,507710.0,13.6564,13.8796,13.6273,13.8699,507710.0
2018-06-19 11:00:00,14.27,14.38,14.25,14.38,61580.0,13.8505,13.9573,13.8311,13.9573,61580.0
2018-06-19 11:30:00,14.4,14.45,14.33,14.42,71950.0,13.9767,14.0252,13.9088,13.9961,71950.0
2018-06-19 12:00:00,14.41,14.41,14.33,14.39,33890.0,13.9864,13.9864,13.9088,13.967,33890.0
2018-06-19 12:30:00,14.38,14.38,14.34,14.37,19700.0,13.9573,13.9573,13.9185,13.9476,19700.0
2018-06-19 13:00:00,14.38,14.39,14.36,14.38,15570.0,13.9573,13.967,13.9379,13.9573,15570.0
2018-06-19 13:30:00,14.33,14.45,14.33,14.44,46560.0,13.9088,14.0252,13.9088,14.0155,46560.0
2018-06-19 14:00:00,14.47,14.55,14.47,14.51,73930.0,14.0446,14.1223,14.0446,14.0835,73930.0
2018-06-19 14:30:00,14.52,14.6,14.52,14.6,54550.0,14.0932,14.1708,14.0932,14.1708,54550.0
2018-06-19 15:00:00,14.58,14.58,14.49,14.49,65990.0,14.1514,14.1514,14.064,14.064,65990.0
2018-06-19 15:30:00,14.49,14.58,14.48,14.58,204300.0,14.064,14.1514,14.0543,14.1514,204300.0
2018-06-20 09:30:00,14.69,14.82,14.68,14.79,218120.0,14.2582,14.3843,14.2485,14.3552,218120.0
2018-06-20 10:00:00,14.83,14.84,14.68,14.68,173950.0,14.3941,14.4038,14.2485,14.2485,173950.0
2018-06-20 10:30:00,14.68,14.76,14.64,14.76,86050.0,14.2485,14.3261,14.2096,14.3261,86050.0
2018-06-20 11:00:00,14.76,14.77,14.71,14.77,90500.0,14.3261,14.3358,14.2776,14.3358,90500.0
2018-06-20 11:30:00,14.76,14.78,14.72,14.78,32260.0,14.3261,14.3455,14.2873,14.3455,32260.0
2018-06-20 12:00:00,14.8,14.83,14.8,14.83,239710.0,14.3649,14.3941,14.3649,14.3941,239710.0
2018-06-20 12:30:00,14.83,14.88,14.83,14.85,130670.0,14.3941,14.4426,14.3941,14.4135,130670.0
2018-06-20 13:00:00,14.86,14.86,14.81,14.81,60600.0,14.4232,14.4232,14.3746,14.3746,60600.0
2018-06-20 13:30:00,14.8,14.86,14.8,14.85,53580.0,14.3649,14.4232,14.3649,14.4135,53580.0
2018-06-20 14:00:00,14.86,14.86,14.81,14.86,57670.0,14.4232,14.4232,14.3746,14.4232,57670.0
2018-06-20 14:30:00,14.84,14.84,14.75,14.75,24110.0,14.4038,14.4038,14.3164,14.3164,24110.0
2018-06-20 15:00:00,14.72,14.74,14.69,14.74,26320.0,14.2873,14.3067,14.2582,14.3067,26320.0
2018-06-20 15:30:00,14.75,14.76,14.68,14.68,91740.0,14.3164,14.3261,14.2485,14.2485,91740.0
2018-06-21 09:30:00,14.85,14.87,14.74,14.85,85110.0,14.4135,14.4329,14.3067,14.4135,85110.0
2018-06-21 10:00:00,14.79,14.79,14.39,14.47,352420.0,14.3552,14.3552,13.967,14.0446,352420.0
2018-06-21 10:30:00,14.53,14.56,14.38,14.55,137940.0,14.1029,14.132,13.9573,14.1223,137940.0
2018-06-21 11:00:00,14.49,14.58,14.47,14.58,90260.0,14.064,14.1514,14.0446,14.1514,90260.0
2018-06-21 11:30:00,14.58,14.63,14.56,14.6,72120.0,14.1514,14.1999,14.132,14.1708,72120.0
2018-06-21 12:00:00,14.58,14.58,14.47,14.47,42150.0,14.1514,14.1514,14.0446,14.0446,42150.0
2018-06-21 12:30:00,14.45,14.45,14.38,14.38,117540.0,14.0252,14.0252,13.9573,13.9573,117540.0
2018-06-21 13:00:00,14.36,14.47,14.35,14.46,31420.0,13.9379,14.0446,13.9282,14.0349,31420.0
2018-06-21 13:30:00,14.45,14.45,14.41,14.41,6780.0,14.0252,14.0252,13.9864,13.9864,6780.0
2018-06-21 14:00:00,14.45,14.47,14.42,14.42,34700.0,14.0252,14.0446,13.9961,13.9961,34700.0
2018-06-21 14:30:00,14.42,14.42,14.37,14.37,29900.0,13.9961,13.9961,13.9476,13.9476,29900.0
2018-06-21 15:00:00,14.36,14.41,14.26,14.37,69080.0,13.9379,13.9864,13.8408,13.9476,69080.0
2018-06-21 15:30:00,14.35,14.36,14.25,14.33,152080.0,13.9282,13.9379,13.8311,13.9088,152080.0
2018-06-22 09:30:00,14.45,14.45,14.1,14.2,208270.0,14.0252,14.0252,13.6855,13.7826,208270.0
2018-06-22 10:00:00,14.13,14.23,14.04,14.08,82760.0,13.7146,13.8117,13.6273,13.6661,82760.0
2018-06-22 10:30:00,14.07,14.16,14.03,14.15,71500.0,13.6564,13.7437,13.6176,13.734,71500.0
2018-06-22 11:00:00,14.16,14.19,14.11,14.12,25220.0,13.7437,13.7729,13.6952,13.7049,25220.0
2018-06-22 11:30:00,14.15,14.22,14.15,14.18,24400.0,13.734,13.802,13.734,13.7632,24400.0
2018-06-22 12:00:00,14.17,14.23,14.17,14.2,29780.0,13.7535,13.8117,13.7535,13.7826,29780.0
2018-06-22 12:30:00,14.19,14.24,14.19,14.24,6000.0,13.7729,13.8214,13.7729,13.8214,6000.0
2018-06-22 13:00:00,14.3,14.33,14.28,14.33,28920.0,13.8796,13.9088,13.8602,13.9088,28920.0
2018-06-22 13:30:00,14.34,14.34,14.32,14.33,42520.0,13.9185,13.9185,13.899,13.9088,42520.0
2018-06-22 14:00:00,14.32,14.33,14.27,14.27,42000.0,13.899,13.9088,13.8505,13.8505,42000.0
2018-06-22 14:30:00,14.27,14.33,14.25,14.32,35650.0,13.8505,13.9088,13.8311,13.899,35650.0
2018-06-22 15:00:00,14.31,14.32,14.3,14.32,12810.0,13.8893,13.899,13.8796,13.899,12810.0
2018-06-22 15:30:00,14.3,14.33,14.16,14.2,63590.0,13.8796,13.9088,13.7437,13.7826,63590.0
2018-06-25 09:30:00,13.85,13.85,13.52,13.6,443950.0,13.4429,13.4429,13.1226,13.2002,443950.0
2018-06-25 10:00:00,13.61,13.67,13.4,13.49,359850.0,13.2099,13.2682,13.0061,13.0934,359850.0
2018-06-25 10:30:00,13.49,13.58,13.44,13.44,155760.0,13.0934,13.1808,13.0449,13.0449,155760.0
2018-06-25 11:00:00,13.46,13.46,13.28,13.28,292350.0,13.0643,13.0643,12.8896,12.8896,292350.0
2018-06-25 11:30:00,13.3,13.3,13.2,13.25,217800.0,12.909,12.909,12.812,12.8605,217800.0
2018-06-25 12:00:00,13.26,13.26,12.97,13.1,255280.0,12.8702,12.8702,12.5887,12.7149,255280.0
2018-06-25 12:30:00,13.13,13.15,13.03,13.15,110200.0,12.744,12.7634,12.647,12.7634,110200.0
2018-06-25 13:00:00,13.15,13.15,13.0,13.1,119690.0,12.7634,12.7634,12.6178,12.7149,119690.0
2018-06-25 13:30:00,13.16,13.26,13.15,13.19,160770.0,12.7731,12.8702,12.7634,12.8023,160770.0
2018-06-25 14:00:00,13.18,13.19,13.13,13.13,63440.0,12.7926,12.8023,12.744,12.744,63440.0
2018-06-25 14:30:00,13.13,13.13,12.95,13.02,179880.0,12.744,12.744,12.5693,12.6373,179880.0
2018-06-25 15:00:00,13.03,13.12,13.0,13.11,147940.0,12.647,12.7343,12.6178,12.7246,147940.0
2018-06-25 15:30:00,13.09,13.39,13.06,13.31,342210.0,12.7052,12.9964,12.6761,12.9187,342210.0
2018-06-26 09:30:00,13.45,13.63,13.37,13.54,213850.0,13.0546,13.2293,12.977,13.142,213850.0
2018-06-26 10:00:00,13.56,13.67,13.53,13.53,155250.0,13.1614,13.2682,13.1323,13.1323,155250.0
2018-06-26 10:30:00,13.52,13.53,13.37,13.49,90480.0,13.1226,13.1323,12.977,13.0934,90480.0
2018-06-26 11:00:00,13.51,13.53,13.47,13.47,43600.0,13.1129,13.1323,13.074,13.074,43600.0
2018-06-26 11:30:00,13.43,13.52,13.43,13.51,13750.0,13.0352,13.1226,13.0352,13.1129,13750.0
2018-06-26 12:00:00,13.52,13.6,13.52,13.58,46450.0,13.1226,13.2002,13.1226,13.1808,46450.0
2018-06-26 12:30:00,13.6,13.63,13.56,13.63,54300.0,13.2002,13.2293,13.1614,13.2293,54300.0
2018-06-26 13:00:00,13.63,13.72,13.63,13.69,74350.0,13.2293,13.3167,13.2293,13.2876,74350.0
2018-06-26 13:30:00,13.69,13.71,13.66,13.66,82810.0,13.2876,13.307,13.2584,13.2584,82810.0
2018-06-26 14:00:00,13.66,13.66,13.57,13.58,51320.0,13.2584,13.2584,13.1711,13.1808,51320.0
2018-06-26 14:30:00,13.57,13.65,13.56,13.56,74200.0,13.1711,13.2487,13.1614,13.1614,74200.0
2018-06-26 15:00:00,13.57,13.57,13.49,13.5,78230.0,13.1711,13.1711,13.0934,13.1031,78230.0
2018-06-26 15:30:00,13.5,13.57,13.42,13.46,140390.0,13.1031,13.1711,13.0255,13.0643,140390.0
2018-06-27 09:30:00,13.6,13.75,13.57,13.72,350840.0,13.2002,13.3458,13.1711,13.3167,350840.0
2018-06-27 10:00:00,13.71,13.72,13.58,13.65,192510.0,13.307,13.3167,13.1808,13.2487,192510.0
2018-06-27 10:30:00,13.66,13.77,13.65,13.69,102770.0,13.2584,13.3652,13.2487,13.2876,102770.0
2018-06-27 11:00:00,13.63,13.65,13.5,13.5,159320.0,13.2293,13.2487,13.1031,13.1031,159320.0
2018-06-27 11:30:00,13.48,13.58,13.47,13.58,119620.0,13.0837,13.1808,13.074,13.1808,119620.0
2018-06-27 12:00:00,13.56,13.64,13.54,13.54,37470.0,13.1614,13.239,13.142,13.142,37470.0
2018-06-27 12:30:00,13.5,13.5,13.38,13.38,68450.0,13.1031,13.1031,12.9867,12.9867,68450.0
2018-06-27 13:00:00,13.35,13.38,13.15,13.23,129440.0,12.9576,12.9867,12.7634,12.8411,129440.0
2018-06-27 13:30:00,13.21,13.29,13.14,13.19,105990.0,12.8217,12.8993,12.7537,12.8023,105990.0
2018-06-27 14:00:00,13.2,13.25,13.12,13.17,65430.0,12.812,12.8605,12.7343,12.7828,65430.0
2018-06-27 14:30:00,13.15,13.26,13.1,13.1,54950.0,12.7634,12.8702,12.7149,12.7149,54950.0
2018-06-27 15:00:00,13.11,13.19,12.99,13.18,250810.0,12.7246,12.8023,12.6081,12.7926,250810.0
2018-06-27 15:30:00,13.16,13.2,12.93,12.93,241840.0,12.7731,12.812,12.5499,12.5499,241840.0
2018-06-28 09:30:00,12.9,13.14,12.9,13.14,406080.0,12.5208,12.7537,12.5208,12.7537,406080.0
2018-06-28 10:00:00,13.13,13.16,13.01,13.05,94070.0,12.744,12.7731,12.6276,12.6664,94070.0
2018-06-28 10:30:00,13.06,13.18,12.93,13.18,135650.0,12.6761,12.7926,12.5499,12.7926,135650.0
2018-06-28 11:00:00,13.25,13.28,13.12,13.27,60490.0,12.8605,12.8896,12.7343,12.8799,60490.0
2018-06-28 11:30:00,13.26,13.29,13.19,13.2,67550.0,12.8702,12.8993,12.8023,12.812,67550.0
2018-06-28 12:00:00,13.24,13.24,13.06,13.08,52400.0,12.8508,12.8508,12.6761,12.6955,52400.0
2018-06-28 12:30:00,13.07,13.19,13.07,13.19,20950.0,12.6858,12.8023,12.6858,12.8023,20950.0
2018-06-28 13:00:00,13.17,13.22,13.17,13.2,20880.0,12.7828,12.8314,12.7828,12.812,20880.0
2018-06-28 13:30:00,13.21,13.23,13.18,13.23,36250.0,12.8217,12.8411,12.7926,12.8411,36250.0
2018-06-28 14:00:00,13.24,13.35,13.22,13.34,87710.0,12.8508,12.9576,12.8314,12.9479,87710.0
2018-06-28 14:30:00,13.36,13.42,13.33,13.42,49700.0,12.9673,13.0255,12.9381,13.0255,49700.0
2018-06-28 15:00:00,13.44,13.51,13.42,13.45,67800.0,13.0449,13.1129,13.0255,13.0546,67800.0
2018-06-28 15:30:00,13.45,13.45,13.33,13.37,190100.0,13.0546,13.0546,12.9381,12.977,190100.0
2018-06-29 09:30:00,13.54,13.64,13.5,13.58,370080.0,13.142,13.239,13.1031,13.1808,370080.0
2018-06-29 10:00:00,13.64,13.66,13.53,13.57,103560.0,13.239,13.2584,13.1323,13.1711,103560.0
2018-06-29 10:30:00,13.58,13.71,13.57,13.65,143350.0,13.1808,13.307,13.1711,13.2487,143350.0
2018-06-29 11:00:00,13.66,13.69,13.59,13.59,164560.0,13.2584,13.2876,13.1905,13.1905,164560.0
2018-06-29 11:30:00,13.59,13.6,13.51,13.54,121080.0,13.1905,13.2002,13.1129,13.142,121080.0
2018-06-29 12:00:00,13.54,13.62,13.54,13.58,112490.0,13.142,13.2196,13.142,13.1808,112490.0
2018-06-29 12:30:00,13.58,13.58,13.49,13.52,93810.0,13.1808,13.1808,13.0934,13.1226,93810.0
2018-06-29 13:00:00,13.53,13.58,13.53,13.57,29900.0,13.1323,13.1808,13.1323,13.1711,29900.0
2018-06-29 13:30:00,13.56,13.61,13.55,13.6,30000.0,13.1614,13.2099,13.1517,13.2002,30000.0
2018-06-29 14:00:00,13.61,13.61,13.56,13.58,243300.0,13.2099,13.2099,13.1614,13.1808,243300.0
2018-06-29 14:30:00,13.58,13.61,13.56,13.61,44850.0,13.1808,13.2099,13.1614,13.2099,44850.0
2018-06-29 15:00:00,13.62,13.64,13.53,13.57,97340.0,13.2196,13.239,13.1323,13.1711,97340.0
2018-06-29 15:30:00,13.53,13.54,13.33,13.33,331210.0,13.1323,13.142,12.9381,12.9381,331210.0
2018-07-02 09:30:00,12.99,13.24,12.94,13.24,282210.0,12.6081,12.8508,12.5596,12.8508,282210.0
2018-07-02 10:00:00,13.25,13.33,13.2,13.33,105850.0,12.8605,12.9381,12.812,12.9381,105850.0
2018-07-02 10:30:00,13.35,13.41,13.34,13.36,84370.0,12.9576,13.0158,12.9479,12.9673,84370.0
2018-07-02 11:00:00,13.4,13.41,13.32,13.34,46140.0,13.0061,13.0158,12.9284,12.9479,46140.0
2018-07-02 11:30:00,13.34,13.34,13.27,13.32,75630.0,12.9479,12.9479,12.8799,12.9284,75630.0
2018-07-02 12:00:00,13.27,13.3,13.27,13.29,231350.0,12.8799,12.909,12.8799,12.8993,231350.0
2018-07-02 12:30:00,13.31,13.34,13.3,13.33,22360.0,12.9187,12.9479,12.909,12.9381,22360.0
2018-07-02 13:00:00,13.32,13.33,13.23,13.29,26840.0,12.9284,12.9381,12.8411,12.8993,26840.0
2018-07-02 13:30:00,13.28,13.47,13.28,13.47,20050.0,12.8896,13.074,12.8896,13.074,20050.0
2018-07-02 14:00:00,13.48,13.58,13.48,13.58,99780.0,13.0837,13.1808,13.0837,13.1808,99780.0
2018-07-02 14:30:00,13.59,13.63,13.51,13.52,90740.0,13.1905,13.2293,13.1129,13.1226,90740.0
2018-07-02 15:00:00,13.53,13.59,13.49,13.59,19100.0,13.1323,13.1905,13.0934,13.1905,19100.0
2018-07-02 15:30:00,13.58,13.72,13.56,13.71,276700.0,13.1808,13.3167,13.1614,13.307,276700.0
2018-07-03 09:30:00,13.85,13.85,13.6,13.64,219540.0,13.4429,13.4429,13.2002,13.239,219540.0
2018-07-03 10:00:00,13.65,13.69,13.62,13.65,88900.0,13.2487,13.2876,13.2196,13.2487,88900.0
2018-07-03 10:30:00,13.66,13.7,13.58,13.61,72950.0,13.2584,13.2973,13.1808,13.2099,72950.0
2018-07-03 11:00:00,13.61,13.62,13.58,13.58,53240.0,13.2099,13.2196,13.1808,13.1808,53240.0
2018-07-03 11:30:00,13.58,13.61,13.51,13.54,56360.0,13.1808,13.2099,13.1129,13.142,56360.0
2018-07-03 12:00:00,13.54,13.54,13.4,13.42,71560.0,13.142,13.142,13.0061,13.0255,71560.0
2018-07-03 12:30:00,13.4,13.4,13.2,13.22,137220.0,13.0061,13.0061,12.812,12.8314,137220.0
2018-07-05 09:30:00,13.5,13.61,13.49,13.5,227610.0,13.1031,13.2099,13.0934,13.1031,227610.0
2018-07-05 10:00:00,13.48,13.53,13.44,13.45,125300.0,13.0837,13.1323,13.0449,13.0546,125300.0
2018-07-05 10:30:00,13.45,13.47,13.37,13.4,51700.0,13.0546,13.074,12.977,13.0061,51700.0
2018-07-05 11:00:00,13.4,13.56,13.4,13.55,63000.0,13.0061,13.1614,13.0061,13.1517,63000.0
2018-07-05 11:30:00,13.56,13.6,13.55,13.57,31500.0,13.1614,13.2002,13.1517,13.1711,31500.0
2018-07-05 12:00:00,13.58,13.7,13.58,13.69,97990.0,13.1808,13.2973,13.1808,13.2876,97990.0
2018-07-05 12:30:00,13.69,13.7,13.64,13.69,41900.0,13.2876,13.2973,13.239,13.2876,41900.0
2018-07-05 13:00:00,13.71,13.72,13.7,13.72,50250.0,13.307,13.3167,13.2973,13.3167,50250.0
2018-07-05 13:30:00,13.71,13.72,13.65,13.66,77960.0,13.307,13.3167,13.2487,13.2584,77960.0
2018-07-05 14:00:00,13.7,13.72,13.56,13.67,26770.0,13.2973,13.3167,13.1614,13.2682,26770.0
2018-07-05 14:30:00,13.68,13.72,13.67,13.72,15550.0,13.2779,13.3167,13.2682,13.3167,15550.0
2018-07-05 15:00:00,13.73,13.78,13.71,13.74,100620.0,13.3264,13.3749,13.307,13.3361,100620.0
2018-07-05 15:30:00,13.73,13.79,13.72,13.77,208550.0,13.3264,13.3846,13.3167,13.3652,208550.0
2018-07-06 09:30:00,13.79,13.89,13.69,13.88,134400.0,13.3846,13.4817,13.2876,13.472,134400.0
2018-07-06 10:00:00,13.88,13.91,13.81,13.88,225490.0,13.472,13.5011,13.404,13.472,225490.0
2018-07-06 10:30:00,13.88,13.96,13.83,13.96,69330.0,13.472,13.5496,13.4234,13.5496,69330.0
2018-07-06 11:00:00,13.97,14.1,13.97,14.1,141820.0,13.5593,13.6855,13.5593,13.6855,141820.0
2018-07-06 11:30:00,14.12,14.21,14.11,14.18,255070.0,13.7049,13.7923,13.6952,13.7632,255070.0
2018-07-06 12:00:00,14.18,14.22,14.18,14.22,124240.0,13.7632,13.802,13.7632,13.802,124240.0
2018-07-06 12:30:00,14.23,14.24,14.18,14.21,84010.0,13.8117,13.8214,13.7632,13.7923,84010.0
2018-07-06 13:00:00,14.22,14.23,14.22,14.22,33700.0,13.802,13.8117,13.802,13.802,33700.0
2018-07-06 13:30:00,14.21,14.23,14.2,14.23,28550.0,13.7923,13.8117,13.7826,13.8117,28550.0
2018-07-06 14:00:00,14.23,14.24,14.22,14.23,63110.0,13.8117,13.8214,13.802,13.8117,63110.0
2018-07-06 14:30:00,14.22,14.25,14.18,14.24,47570.0,13.802,13.8311,13.7632,13.8214,47570.0
2018-07-06 15:00:00,14.25,14.32,14.25,14.31,38150.0,13.8311,13.899,13.8311,13.8893,38150.0
2018-07-06 15:30:00,14.31,14.32,14.16,14.25,252230.0,13.8893,13.899,13.7437,13.8311,252230.0
2018-07-09 09:30:00,14.5,14.56,14.38,14.43,310230.0,14.0738,14.132,13.9573,14.0058,310230.0
2018-07-09 10:00:00,14.4,14.42,14.27,14.3,166850.0,13.9767,13.9961,13.8505,13.8796,166850.0
2018-07-09 10:30:00,14.3,14.36,14.28,14.35,95800.0,13.8796,13.9379,13.8602,13.9282,95800.0
2018-07-09 11:00:00,14.37,14.43,14.37,14.4,42820.0,13.9476,14.0058,13.9476,13.9767,42820.0
2018-07-09 11:30:00,14.39,14.41,14.33,14.4,73780.0,13.967,13.9864,13.9088,13.9767,73780.0
2018-07-09 12:00:00,14.42,14.44,14.39,14.39,39650.0,13.9961,14.0155,13.967,13.967,39650.0
2018-07-09 12:30:00,14.39,14.4,14.37,14.38,25230.0,13.967,13.9767,13.9476,13.9573,25230.0
2018-07-09 13:00:00,14.4,14.41,14.36,14.41,7200.0,13.9767,13.9864,13.9379,13.9864,7200.0
2018-07-09 13:30:00,14.45,14.46,14.43,14.46,16000.0,14.0252,14.0349,14.0058,14.0349,16000.0
2018-07-09 14:00:00,14.46,14.47,14.44,14.47,29920.0,14.0349,14.0446,14.0155,14.0446,29920.0
2018-07-09 14:30:00,14.49,14.53,14.47,14.53,62660.0,14.064,14.1029,14.0446,14.1029,62660.0
2018-07-09 15:00:00,14.55,14.55,14.48,14.5,51800.0,14.1223,14.1223,14.0543,14.0738,51800.0
2018-07-09 15:30:00,14.51,14.58,14.5,14.58,272890.0,14.0835,14.1514,14.0738,14.1514,272890.0
2018-07-10 09:30:00,14.64,14.72,14.59,14.64,219210.0,14.2096,14.2873,14.1611,14.2096,219210.0
2018-07-10 10:00:00,14.65,14.69,14.62,14.69,57210.0,14.2193,14.2582,14.1902,14.2582,57210.0
2018-07-10 10:30:00,14.69,14.76,14.69,14.72,229030.0,14.2582,14.3261,14.2582,14.2873,229030.0
2018-07-10 11:00:00,14.73,14.78,14.69,14.7,64780.0,14.297,14.3455,14.2582,14.2679,64780.0
2018-07-10 11:30:00,14.69,14.78,14.69,14.78,44930.0,14.2582,14.3455,14.2582,14.3455,44930.0
2018-07-10 12:00:00,14.78,14.79,14.75,14.79,23390.0,14.3455,14.3552,14.3164,14.3552,23390.0
2018-07-10 12:30:00,14.8,14.8,14.77,14.78,12000.0,14.3649,14.3649,14.3358,14.3455,12000.0
2018-07-10 13:00:00,14.72,14.74,14.71,14.71,25750.0,14.2873,14.3067,14.2776,14.2776,25750.0
2018-07-10 13:30:00,14.71,14.71,14.59,14.64,214800.0,14.2776,14.2776,14.1611,14.2096,214800.0
2018-07-10 14:00:00,14.67,14.7,14.67,14.69,24990.0,14.2388,14.2679,14.2388,14.2582,24990.0
2018-07-10 14:30:00,14.68,14.72,14.66,14.72,27650.0,14.2485,14.2873,14.229,14.2873,27650.0
2018-07-10 15:00:00,14.71,14.74,14.69,14.69,26980.0,14.2776,14.3067,14.2582,14.2582,26980.0
2018-07-10 15:30:00,14.7,14.72,14.65,14.69,155620.0,14.2679,14.2873,14.2193,14.2582,155620.0
2018-07-11 09:30:00,14.35,14.57,14.29,14.51,303650.0,13.9282,14.1417,13.8699,14.0835,303650.0
2018-07-11 10:00:00,14.53,14.65,14.52,14.64,99460.0,14.1029,14.2193,14.0932,14.2096,99460.0
2018-07-11 10:30:00,14.65,14.68,14.56,14.56,158980.0,14.2193,14.2485,14.132,14.132,158980.0
2018-07-11 11:00:00,14.62,14.65,14.47,14.48,45960.0,14.1902,14.2193,14.0446,14.0543,45960.0
2018-07-11 11:30:00,14.45,14.52,14.42,14.44,73160.0,14.0252,14.0932,13.9961,14.0155,73160.0
2018-07-11 12:00:00,14.46,14.47,14.4,14.44,33430.0,14.0349,14.0446,13.9767,14.0155,33430.0
2018-07-11 12:30:00,14.47,14.54,14.47,14.5,14090.0,14.0446,14.1126,14.0446,14.0738,14090.0
2018-07-11 13:00:00,14.5,14.6,14.46,14.58,36000.0,14.0738,14.1708,14.0349,14.1514,36000.0
2018-07-11 13:30:00,14.59,14.59,14.51,14.51,32350.0,14.1611,14.1611,14.0835,14.0835,32350.0
2018-07-11 14:00:00,14.47,14.52,14.44,14.52,28500.0,14.0446,14.0932,14.0155,14.0932,28500.0
2018-07-11 14:30:00,14.55,14.56,14.54,14.55,30000.0,14.1223,14.132,14.1126,14.1223,30000.0
2018-07-11 15:00:00,14.51,14.56,14.49,14.5,62560.0,14.0835,14.132,14.064,14.0738,62560.0
2018-07-11 15:30:00,14.5,14.54,14.45,14.46,177620.0,14.0738,14.1126,14.0252,14.0349,177620.0
2018-07-12 09:30:00,14.66,14.84,14.61,14.83,356230.0,14.229,14.4038,14.1805,14.3941,356230.0
2018-07-12 10:00:00,14.86,14.97,14.84,14.96,171850.0,14.4232,14.5299,14.4038,14.5202,171850.0
2018-07-12 10:30:00,14.98,15.0,14.93,14.94,415730.0,14.5396,14.5591,14.4911,14.5008,415730.0
2018-07-12 11:00:00,14.94,15.04,14.94,15.04,110420.0,14.5008,14.5979,14.5008,14.5979,110420.0
2018-07-12 11:30:00,15.03,15.11,14.98,15.1,77200.0,14.5882,14.6658,14.5396,14.6561,77200.0
2018-07-12 12:00:00,15.11,15.14,15.1,15.12,80480.0,14.6658,14.6949,14.6561,14.6755,80480.0
2018-07-12 12:30:00,15.12,15.12,15.06,15.12,74830.0,14.6755,14.6755,14.6173,14.6755,74830.0
2018-07-12 13:00:00,15.11,15.14,15.09,15.13,80160.0,14.6658,14.6949,14.6464,14.6852,80160.0
2018-07-12 13:30:00,15.12,15.13,15.06,15.06,40340.0,14.6755,14.6852,14.6173,14.6173,40340.0
2018-07-12 14:00:00,15.06,15.13,15.04,15.12,96310.0,14.6173,14.6852,14.5979,14.6755,96310.0
2018-07-12 14:30:00,15.12,15.14,15.09,15.13,158570.0,14.6755,14.6949,14.6464,14.6852,158570.0
2018-07-12 15:00:00,15.14,15.16,15.08,15.12,135070.0,14.6949,14.7144,14.6367,14.6755,135070.0
2018-07-12 15:30:00,15.13,15.21,15.12,15.18,303180.0,14.6852,14.7629,14.6755,14.7338,303180.0
2018-07-13 09:30:00,15.18,15.24,14.99,15.0,268810.0,14.7338,14.792,14.5493,14.5591,268810.0
2018-07-13 10:00:00,15.06,15.19,15.05,15.19,102030.0,14.6173,14.7435,14.6076,14.7435,102030.0
2018-07-13 10:30:00,15.18,15.2,15.14,15.15,98730.0,14.7338,14.7532,14.6949,14.7046,98730.0
2018-07-13 11:00:00,15.17,15.21,15.15,15.2,58910.0,14.7241,14.7629,14.7046,14.7532,58910.0
2018-07-13 11:30:00,15.22,15.22,15.16,15.18,47140.0,14.7726,14.7726,14.7144,14.7338,47140.0
2018-07-13 12:00:00,15.19,15.23,15.18,15.21,60010.0,14.7435,14.7823,14.7338,14.7629,60010.0
2018-07-13 12:30:00,15.21,15.21,15.16,15.18,117900.0,14.7629,14.7629,14.7144,14.7338,117900.0
2018-07-13 13:00:00,15.16,15.16,15.09,15.11,15000.0,14.7144,14.7144,14.6464,14.6658,15000.0
2018-07-13 13:30:00,15.11,15.11,15.05,15.06,49710.0,14.6658,14.6658,14.6076,14.6173,49710.0
2018-07-13 14:00:00,15.06,15.08,15.05,15.07,21660.0,14.6173,14.6367,14.6076,14.627,21660.0
2018-07-13 14:30:00,15.06,15.11,15.05,15.11,95830.0,14.6173,14.6658,14.6076,14.6658,95830.0
2018-07-13 15:00:00,15.11,15.14,15.1,15.13,36820.0,14.6658,14.6949,14.6561,14.6852,36820.0
2018-07-13 15:30:00,15.15,15.18,15.14,15.14,233510.0,14.7046,14.7338,14.6949,14.6949,233510.0
2018-07-16 09:30:00,15.2,15.2,15.12,15.16,174150.0,14.7532,14.7532,14.6755,14.7144,174150.0
2018-07-16 10:00:00,15.2,15.23,15.14,15.18,71800.0,14.7532,14.7823,14.6949,14.7338,71800.0
2018-07-16 10:30:00,15.21,15.22,15.08,15.08,57340.0,14.7629,14.7726,14.6367,14.6367,57340.0
2018-07-16 11:00:00,15.08,15.12,15.08,15.11,25990.0,14.6367,14.6755,14.6367,14.6658,25990.0
2018-07-16 11:30:00,15.11,15.14,15.09,15.13,14030.0,14.6658,14.6949,14.6464,14.6852,14030.0
2018-07-16 12:00:00,15.1,15.16,15.07,15.16,27600.0,14.6561,14.7144,14.627,14.7144,27600.0
2018-07-16 12:30:00,15.13,15.13,15.1,15.12,29780.0,14.6852,14.6852,14.6561,14.6755,29780.0
2018-07-16 13:00:00,15.12,15.12,15.08,15.08,51110.0,14.6755,14.6755,14.6367,14.6367,51110.0
2018-07-16 13:30:00,15.09,15.09,15.06,15.06,10200.0,14.6464,14.6464,14.6173,14.6173,10200.0
2018-07-16 14:00:00,15.07,15.07,15.04,15.04,16700.0,14.627,14.627,14.5979,14.5979,16700.0
2018-07-16 14:30:00,15.03,15.03,14.94,14.97,62750.0,14.5882,14.5882,14.5008,14.5299,62750.0
2018-07-16 15:00:00,14.96,15.01,14.96,14.99,46650.0,14.5202,14.5688,14.5202,14.5493,46650.0
2018-07-16 15:30:00,15.0,15.02,14.98,15.01,161780.0,14.5591,14.5785,14.5396,14.5688,161780.0
2018-07-17 09:30:00,14.71,14.92,14.66,14.9,144390.0,14.2776,14.4814,14.229,14.462,144390.0
2018-07-17 10:00:00,14.96,14.99,14.94,14.98,28950.0,14.5202,14.5493,14.5008,14.5396,28950.0
2018-07-17 10:30:00,14.99,15.08,14.99,15.07,68830.0,14.5493,14.6367,14.5493,14.627,68830.0
2018-07-17 11:00:00,15.07,15.12,15.06,15.08,80020.0,14.627,14.6755,14.6173,14.6367,80020.0
2018-07-17 11:30:00,15.09,15.18,15.07,15.18,57470.0,14.6464,14.7338,14.627,14.7338,57470.0
2018-07-17 12:00:00,15.17,15.3,15.15,15.3,101120.0,14.7241,14.8502,14.7046,14.8502,101120.0
2018-07-17 12:30:00,15.33,15.33,15.27,15.28,230330.0,14.8794,14.8794,14.8211,14.8308,230330.0
2018-07-17 13:00:00,15.28,15.35,15.28,15.33,170240.0,14.8308,14.8988,14.8308,14.8794,170240.0
2018-07-17 13:30:00,15.34,15.37,15.33,15.35,44670.0,14.8891,14.9182,14.8794,14.8988,44670.0
2018-07-17 14:00:00,15.3,15.35,15.3,15.34,86740.0,14.8502,14.8988,14.8502,14.8891,86740.0
2018-07-17 14:30:00,15.33,15.36,15.31,15.31,35070.0,14.8794,14.9085,14.8599,14.8599,35070.0
2018-07-17 15:00:00,15.29,15.4,15.29,15.39,31240.0,14.8405,14.9473,14.8405,14.9376,31240.0
2018-07-17 15:30:00,15.39,15.43,15.32,15.36,240340.0,14.9376,14.9764,14.8696,14.9085,240340.0
2018-07-18 09:30:00,15.32,15.35,15.19,15.22,211110.0,14.8696,14.8988,14.7435,14.7726,211110.0
2018-07-18 10:00:00,15.26,15.26,15.12,15.2,100930.0,14.8114,14.8114,14.6755,14.7532,100930.0
2018-07-18 10:30:00,15.17,15.22,15.12,15.22,30570.0,14.7241,14.7726,14.6755,14.7726,30570.0
2018-07-18 11:00:00,15.21,15.26,15.19,15.25,25560.0,14.7629,14.8114,14.7435,14.8017,25560.0
2018-07-18 11:30:00,15.24,15.26,15.22,15.26,30750.0,14.792,14.8114,14.7726,14.8114,30750.0
2018-07-18 12:00:00,15.27,15.28,15.2,15.23,31520.0,14.8211,14.8308,14.7532,14.7823,31520.0
2018-07-18 12:30:00,15.25,15.3,15.25,15.3,16800.0,14.8017,14.8502,14.8017,14.8502,16800.0
2018-07-18 13:00:00,15.28,15.31,15.27,15.31,31690.0,14.8308,14.8599,14.8211,14.8599,31690.0
2018-07-18 13:30:00,15.29,15.29,15.24,15.27,28200.0,14.8405,14.8405,14.792,14.8211,28200.0
2018-07-18 14:00:00,15.29,15.33,15.29,15.31,35500.0,14.8405,14.8794,14.8405,14.8599,35500.0
2018-07-18 14:30:00,15.32,15.32,15.27,15.28,31890.0,14.8696,14.8696,14.8211,14.8308,31890.0
2018-07-18 15:00:00,15.29,15.32,15.29,15.32,58700.0,14.8405,14.8696,14.8405,14.8696,58700.0
2018-07-18 15:30:00,15.31,15.32,15.27,15.28,107870.0,14.8599,14.8696,14.8211,14.8308,107870.0
2018-07-19 09:30:00,15.18,15.33,15.09,15.11,111450.0,14.7338,14.8794,14.6464,14.6658,111450.0
2018-07-19 10:00:00,15.11,15.18,15.09,15.16,79160.0,14.6658,14.7338,14.6464,14.7144,79160.0
2018-07-19 10:30:00,15.1,15.19,15.07,15.17,67570.0,14.6561,14.7435,14.627,14.7241,67570.0
2018-07-19 11:00:00,15.19,15.23,15.18,15.21,54670.0,14.7435,14.7823,14.7338,14.7629,54670.0
2018-07-19 11:30:00,15.21,15.26,15.2,15.22,64210.0,14.7629,14.8114,14.7532,14.7726,64210.0
2018-07-19 12:00:00,15.18,15.18,15.1,15.12,63530.0,14.7338,14.7338,14.6561,14.6755,63530.0
2018-07-19 12:30:00,15.12,15.14,15.03,15.08,64020.0,14.6755,14.6949,14.5882,14.6367,64020.0
2018-07-19 13:00:00,15.09,15.18,15.08,15.14,32170.0,14.6464,14.7338,14.6367,14.6949,32170.0
2018-07-19 13:30:00,15.14,15.19,15.14,15.17,29490.0,14.6949,14.7435,14.6949,14.7241,29490.0
2018-07-19 14:00:00,15.19,15.19,15.15,15.15,8040.0,14.7435,14.7435,14.7046,14.7046,8040.0
2018-07-19 14:30:00,15.16,15.16,15.1,15.1,40700.0,14.7144,14.7144,14.6561,14.6561,40700.0
2018-07-19 15:00:00,15.1,15.1,15.04,15.08,33300.0,14.6561,14.6561,14.5979,14.6367,33300.0
2018-07-19 15:30:00,15.1,15.15,15.05,15.11,115250.0,14.6561,14.7046,14.6076,14.6658,115250.0
2018-07-20 09:30:00,15.21,15.3,15.19,15.26,229400.0,14.7629,14.8502,14.7435,14.8114,229400.0
2018-07-20 10:00:00,15.27,15.28,15.21,15.28,37900.0,14.8211,14.8308,14.7629,14.8308,37900.0
2018-07-20 10:30:00,15.29,15.36,15.27,15.32,122040.0,14.8405,14.9085,14.8211,14.8696,122040.0
2018-07-20 11:00:00,15.32,15.34,15.28,15.34,35240.0,14.8696,14.8891,14.8308,14.8891,35240.0
2018-07-20 11:30:00,15.35,15.36,15.28,15.28,55150.0,14.8988,14.9085,14.8308,14.8308,55150.0
2018-07-20 12:00:00,15.28,15.28,15.2,15.2,20830.0,14.8308,14.8308,14.7532,14.7532,20830.0
2018-07-20 12:30:00,15.2,15.21,15.18,15.2,43190.0,14.7532,14.7629,14.7338,14.7532,43190.0
2018-07-20 13:00:00,15.25,15.25,15.18,15.18,22610.0,14.8017,14.8017,14.7338,14.7338,22610.0
2018-07-20 13:30:00,15.17,15.24,15.17,15.24,11090.0,14.7241,14.792,14.7241,14.792,11090.0
2018-07-20 14:00:00,15.21,15.22,15.19,15.19,31800.0,14.7629,14.7726,14.7435,14.7435,31800.0
2018-07-20 14:30:00,15.16,15.16,15.08,15.15,37780.0,14.7144,14.7144,14.6367,14.7046,37780.0
2018-07-20 15:00:00,15.15,15.15,15.08,15.11,27690.0,14.7046,14.7046,14.6367,14.6658,27690.0
2018-07-20 15:30:00,15.1,15.12,15.07,15.11,72510.0,14.6561,14.6755,14.627,14.6658,72510.0
2018-07-23 09:30:00,15.13,15.13,14.85,14.93,167810.0,14.6852,14.6852,14.4135,14.4911,167810.0
2018-07-23 10:00:00,14.99,15.04,14.98,15.03,27500.0,14.5493,14.5979,14.5396,14.5882,27500.0
2018-07-23 10:30:00,14.97,15.1,14.97,15.08,49230.0,14.5299,14.6561,14.5299,14.6367,49230.0
2018-07-23 11:00:00,15.09,15.1,15.03,15.08,18150.0,14.6464,14.6561,14.5882,14.6367,18150.0
2018-07-23 11:30:00,15.1,15.2,15.1,15.2,91940.0,14.6561,14.7532,14.6561,14.7532,91940.0
2018-07-23 12:00:00,15.2,15.28,15.17,15.28,45820.0,14.7532,14.8308,14.7241,14.8308,45820.0
2018-07-23 12:30:00,15.24,15.27,15.23,15.23,67990.0,14.792,14.8211,14.7823,14.7823,67990.0
2018-07-23 13:00:00,15.24,15.25,15.2,15.21,34820.0,14.792,14.8017,14.7532,14.7629,34820.0
2018-07-23 13:30:00,15.24,15.29,15.24,15.29,94440.0,14.792,14.8405,14.792,14.8405,94440.0
2018-07-23 14:00:00,15.29,15.32,15.28,15.31,34300.0,14.8405,14.8696,14.8308,14.8599,34300.0
2018-07-23 14:30:00,15.31,15.35,15.3,15.33,67210.0,14.8599,14.8988,14.8502,14.8794,67210.0
2018-07-23 15:00:00,15.34,15.36,15.33,15.34,50040.0,14.8891,14.9085,14.8794,14.8891,50040.0
2018-07-23 15:30:00,15.33,15.37,15.31,15.32,146690.0,14.8794,14.9182,14.8599,14.8696,146690.0
2018-07-24 09:30:00,15.81,15.94,15.8,15.8,425710.0,15.3452,15.4714,15.3355,15.3355,425710.0
2018-07-24 10:00:00,15.86,15.98,15.86,15.93,139540.0,15.3938,15.5102,15.3938,15.4617,139540.0
2018-07-24 10:30:00,15.93,15.95,15.85,15.86,289170.0,15.4617,15.4811,15.3841,15.3938,289170.0
2018-07-24 11:00:00,15.84,15.84,15.67,15.75,102220.0,15.3744,15.3744,15.2094,15.287,102220.0
2018-07-24 11:30:00,15.73,15.73,15.63,15.68,78470.0,15.2676,15.2676,15.1705,15.2191,78470.0
2018-07-24 12:00:00,15.68,15.71,15.66,15.69,58690.0,15.2191,15.2482,15.1997,15.2288,58690.0
2018-07-24 12:30:00,15.69,15.71,15.53,15.53,122750.0,15.2288,15.2482,15.0735,15.0735,122750.0
2018-07-24 13:00:00,15.52,15.58,15.47,15.47,90860.0,15.0638,15.122,15.0152,15.0152,90860.0
2018-07-24 13:30:00,15.46,15.53,15.41,15.52,64900.0,15.0055,15.0735,14.957,15.0638,64900.0
2018-07-24 14:00:00,15.51,15.51,15.41,15.45,18360.0,15.0541,15.0541,14.957,14.9958,18360.0
2018-07-24 14:30:00,15.47,15.54,15.46,15.53,76010.0,15.0152,15.0832,15.0055,15.0735,76010.0
2018-07-24 15:00:00,15.52,15.56,15.52,15.53,43290.0,15.0638,15.1026,15.0638,15.0735,43290.0
2018-07-24 15:30:00,15.54,15.59,15.49,15.58,29180.0,15.0832,15.1317,15.0347,15.122,29180.0
2018-07-25 09:30:00,15.6,15.72,15.58,15.68,216840.0,15.1414,15.2579,15.122,15.2191,216840.0
2018-07-25 10:00:00,15.67,15.67,15.54,15.6,48590.0,15.2094,15.2094,15.0832,15.1414,48590.0
2018-07-25 10:30:00,15.62,15.67,15.6,15.62,42000.0,15.1608,15.2094,15.1414,15.1608,42000.0
2018-07-25 11:00:00,15.6,15.74,15.59,15.74,38240.0,15.1414,15.2773,15.1317,15.2773,38240.0
2018-07-25 11:30:00,15.74,15.81,15.73,15.81,60680.0,15.2773,15.3452,15.2676,15.3452,60680.0
2018-07-25 12:00:00,15.82,15.89,15.81,15.88,56120.0,15.3549,15.4229,15.3452,15.4132,56120.0
2018-07-25 12:30:00,15.88,15.96,15.88,15.94,41360.0,15.4132,15.4908,15.4132,15.4714,41360.0
2018-07-25 13:00:00,15.94,15.95,15.86,15.89,32490.0,15.4714,15.4811,15.3938,15.4229,32490.0
2018-07-25 13:30:00,15.88,15.93,15.87,15.92,41880.0,15.4132,15.4617,15.4035,15.452,41880.0
2018-07-25 14:00:00,15.93,15.98,15.92,15.94,125840.0,15.4617,15.5102,15.452,15.4714,125840.0
2018-07-25 14:30:00,15.95,16.0,15.94,15.94,62300.0,15.4811,15.5297,15.4714,15.4714,62300.0
2018-07-25 15:00:00,15.95,15.95,15.94,15.94,7070.0,15.4811,15.4811,15.4714,15.4714,7070.0
2018-07-25 15:30:00,15.92,16.17,15.9,16.16,268990.0,15.452,15.6947,15.4326,15.685,268990.0
2018-07-26 09:30:00,15.44,15.54,15.28,15.36,611880.0,14.9861,15.0832,14.8308,14.9085,611880.0
2018-07-26 10:00:00,15.37,15.55,15.37,15.43,189790.0,14.9182,15.0929,14.9182,14.9764,189790.0
2018-07-26 10:30:00,15.41,15.5,15.4,15.45,110180.0,14.957,15.0444,14.9473,14.9958,110180.0
2018-07-26 11:00:00,15.47,15.57,15.45,15.56,53460.0,15.0152,15.1123,14.9958,15.1026,53460.0
2018-07-26 11:30:00,15.53,15.58,15.45,15.58,70740.0,15.0735,15.122,14.9958,15.122,70740.0
2018-07-26 12:00:00,15.55,15.55,15.42,15.43,70810.0,15.0929,15.0929,14.9667,14.9764,70810.0
2018-07-26 12:30:00,15.45,15.46,15.38,15.4,41410.0,14.9958,15.0055,14.9279,14.9473,41410.0
2018-07-26 13:00:00,15.4,15.51,15.4,15.49,69980.0,14.9473,15.0541,14.9473,15.0347,69980.0
2018-07-26 13:30:00,15.46,15.5,15.44,15.45,60070.0,15.0055,15.0444,14.9861,14.9958,60070.0
2018-07-26 14:00:00,15.44,15.47,15.42,15.45,57270.0,14.9861,15.0152,14.9667,14.9958,57270.0
2018-07-26 14:30:00,15.46,15.46,15.42,15.42,21000.0,15.0055,15.0055,14.9667,14.9667,21000.0
2018-07-26 15:00:00,15.4,15.43,15.38,15.4,94440.0,14.9473,14.9764,14.9279,14.9473,94440.0
2018-07-26 15:30:00,15.44,15.47,15.4,15.42,137390.0,14.9861,15.0152,14.9473,14.9667,137390.0
2018-07-27 09:30:00,15.47,15.49,15.2,15.21,217230.0,15.0152,15.0347,14.7532,14.7629,217230.0
2018-07-27 10:00:00,15.18,15.26,15.13,15.2,215530.0,14.7338,14.8114,14.6852,14.7532,215530.0
2018-07-27 10:30:00,15.23,15.23,15.03,15.06,107540.0,14.7823,14.7823,14.5882,14.6173,107540.0
2018-07-27 11:00:00,15.11,15.13,15.02,15.04,106280.0,14.6658,14.6852,14.5785,14.5979,106280.0
2018-07-27 11:30:00,15.02,15.11,14.99,15.03,69580.0,14.5785,14.6658,14.5493,14.5882,69580.0
2018-07-27 12:00:00,14.93,14.93,14.82,14.82,200190.0,14.4911,14.4911,14.3843,14.3843,200190.0
2018-07-27 12:30:00,14.82,14.82,14.46,14.47,342340.0,14.3843,14.3843,14.0349,14.0446,342340.0
2018-07-27 13:00:00,14.46,14.53,14.34,14.52,252320.0,14.0349,14.1029,13.9185,14.0932,252320.0
2018-07-27 13:30:00,14.49,14.71,14.49,14.71,121000.0,14.064,14.2776,14.064,14.2776,121000.0
2018-07-27 14:00:00,14.71,14.71,14.51,14.51,81130.0,14.2776,14.2776,14.0835,14.0835,81130.0
2018-07-27 14:30:00,14.53,14.59,14.47,14.48,38700.0,14.1029,14.1611,14.0446,14.0543,38700.0
2018-07-27 15:00:00,14.5,14.61,14.5,14.53,246410.0,14.0738,14.1805,14.0738,14.1029,246410.0
2018-07-27 15:30:00,14.55,14.66,14.55,14.62,155230.0,14.1223,14.229,14.1223,14.1902,155230.0
2018-07-30 09:30:00,14.64,14.65,14.06,14.08,455020.0,14.2096,14.2193,13.6467,13.6661,455020.0
2018-07-30 10:00:00,14.1,14.25,14.08,14.19,195380.0,13.6855,13.8311,13.6661,13.7729,195380.0
2018-07-30 10:30:00,14.18,14.19,14.03,14.03,136750.0,13.7632,13.7729,13.6176,13.6176,136750.0
2018-07-30 11:00:00,14.02,14.05,13.96,13.99,134290.0,13.6079,13.637,13.5496,13.5787,134290.0
2018-07-30 11:30:00,14.0,14.09,13.98,14.03,141630.0,13.5885,13.6758,13.569,13.6176,141630.0
2018-07-30 12:00:00,13.99,14.02,13.9,13.93,140470.0,13.5787,13.6079,13.4914,13.5205,140470.0
2018-07-30 12:30:00,13.92,13.92,13.7,13.82,196550.0,13.5108,13.5108,13.2973,13.4137,196550.0
2018-07-30 13:00:00,13.82,13.97,13.78,13.97,97660.0,13.4137,13.5593,13.3749,13.5593,97660.0
2018-07-30 13:30:00,13.98,14.04,13.95,14.03,83700.0,13.569,13.6273,13.5399,13.6176,83700.0
2018-07-30 14:00:00,14.03,14.09,14.0,14.01,79310.0,13.6176,13.6758,13.5885,13.5982,79310.0
2018-07-30 14:30:00,14.02,14.08,13.99,14.0,91880.0,13.6079,13.6661,13.5787,13.5885,91880.0
2018-07-30 15:00:00,13.97,13.98,13.94,13.94,49340.0,13.5593,13.569,13.5302,13.5302,49340.0
2018-07-30 15:30:00,13.93,14.04,13.91,13.94,350870.0,13.5205,13.6273,13.5011,13.5302,350870.0
2018-07-31 09:30:00,14.08,14.31,13.99,13.99,506800.0,13.6661,13.8893,13.5787,13.5787,506800.0
2018-07-31 10:00:00,14.01,14.07,13.83,13.9,125020.0,13.5982,13.6564,13.4234,13.4914,125020.0
2018-07-31 10:30:00,13.92,14.03,13.92,13.99,158390.0,13.5108,13.6176,13.5108,13.5787,158390.0
2018-07-31 11:00:00,13.96,14.13,13.96,14.12,130360.0,13.5496,13.7146,13.5496,13.7049,130360.0
2018-07-31 11:30:00,14.11,14.23,14.09,14.22,102190.0,13.6952,13.8117,13.6758,13.802,102190.0
2018-07-31 12:00:00,14.24,14.33,14.22,14.33,160400.0,13.8214,13.9088,13.802,13.9088,160400.0
2018-07-31 12:30:00,14.3,14.31,14.21,14.23,69480.0,13.8796,13.8893,13.7923,13.8117,69480.0
2018-07-31 13:00:00,14.26,14.26,14.15,14.17,60110.0,13.8408,13.8408,13.734,13.7535,60110.0
2018-07-31 13:30:00,14.15,14.2,14.15,14.19,35530.0,13.734,13.7826,13.734,13.7729,35530.0
2018-07-31 14:00:00,14.2,14.2,14.14,14.18,30570.0,13.7826,13.7826,13.7243,13.7632,30570.0
2018-07-31 14:30:00,14.19,14.22,14.15,14.19,46140.0,13.7729,13.802,13.734,13.7729,46140.0
2018-07-31 15:00:00,14.15,14.15,14.1,14.11,30300.0,13.734,13.734,13.6855,13.6952,30300.0
2018-07-31 15:30:00,14.11,14.12,14.02,14.07,190440.0,13.6952,13.7049,13.6079,13.6564,190440.0
2018-08-01 09:30:00,14.35,14.47,14.3,14.41,187010.0,13.9282,14.0446,13.8796,13.9864,187010.0
2018-08-01 10:00:00,14.43,14.54,14.38,14.52,82230.0,14.0058,14.1126,13.9573,14.0932,82230.0
2018-08-01 10:30:00,14.55,14.58,14.47,14.5,76300.0,14.1223,14.1514,14.0446,14.0738,76300.0
2018-08-01 11:00:00,14.5,14.53,14.44,14.46,54580.0,14.0738,14.1029,14.0155,14.0349,54580.0
2018-08-01 11:30:00,14.46,14.46,14.33,14.38,98200.0,14.0349,14.0349,13.9088,13.9573,98200.0
2018-08-01 12:00:00,14.37,14.41,14.3,14.34,92410.0,13.9476,13.9864,13.8796,13.9185,92410.0
2018-08-01 12:30:00,14.32,14.4,14.31,14.37,113240.0,13.899,13.9767,13.8893,13.9476,113240.0
2018-08-01 13:00:00,14.36,14.39,14.36,14.37,44220.0,13.9379,13.967,13.9379,13.9476,44220.0
2018-08-01 13:30:00,14.34,14.37,14.3,14.33,52580.0,13.9185,13.9476,13.8796,13.9088,52580.0
2018-08-01 14:00:00,14.31,14.41,14.22,14.41,50050.0,13.8893,13.9864,13.802,13.9864,50050.0
2018-08-01 14:30:00,14.43,14.43,14.33,14.33,15000.0,14.0058,14.0058,13.9088,13.9088,15000.0
2018-08-01 15:00:00,14.36,14.4,14.35,14.39,16670.0,13.9379,13.9767,13.9282,13.967,16670.0
2018-08-01 15:30:00,14.41,14.45,14.41,14.42,51050.0,13.9864,14.0252,13.9864,13.9961,51050.0
2018-08-02 09:30:00,14.08,14.35,14.08,14.34,165480.0,13.6661,13.9282,13.6661,13.9185,165480.0
2018-08-02 10:00:00,14.35,14.52,14.35,14.47,57590.0,13.9282,14.0932,13.9282,14.0446,57590.0
2018-08-02 10:30:00,14.5,14.61,14.5,14.56,90550.0,14.0738,14.1805,14.0738,14.132,90550.0
2018-08-02 11:00:00,14.5,14.64,14.43,14.64,58650.0,14.0738,14.2096,14.0058,14.2096,58650.0
2018-08-02 11:30:00,14.64,14.75,14.64,14.67,125940.0,14.2096,14.3164,14.2096,14.2388,125940.0
2018-08-02 12:00:00,14.65,14.85,14.64,14.83,133930.0,14.2193,14.4135,14.2096,14.3941,133930.0
2018-08-02 12:30:00,14.83,14.86,14.79,14.84,44900.0,14.3941,14.4232,14.3552,14.4038,44900.0
2018-08-02 13:00:00,14.86,14.94,14.86,14.94,132940.0,14.4232,14.5008,14.4232,14.5008,132940.0
2018-08-02 13:30:00,14.94,14.99,14.93,14.98,114180.0,14.5008,14.5493,14.4911,14.5396,114180.0
2018-08-02 14:00:00,14.96,15.0,14.92,14.92,60880.0,14.5202,14.5591,14.4814,14.4814,60880.0
2018-08-02 14:30:00,14.94,14.96,14.92,14.92,28810.0,14.5008,14.5202,14.4814,14.4814,28810.0
2018-08-02 15:00:00,14.91,14.95,14.91,14.95,59780.0,14.4717,14.5105,14.4717,14.5105,59780.0
2018-08-02 15:30:00,14.97,15.03,14.95,14.98,174640.0,14.5299,14.5882,14.5105,14.5396,174640.0
2018-08-03 09:30:00,15.03,15.05,14.8,14.92,206480.0,14.5882,14.6076,14.3649,14.4814,206480.0
2018-08-03 10:00:00,14.92,15.08,14.92,15.06,152270.0,14.4814,14.6367,14.4814,14.6173,152270.0
2018-08-03 10:30:00,15.05,15.06,14.89,14.92,196870.0,14.6076,14.6173,14.4523,14.4814,196870.0
2018-08-03 11:00:00,14.9,14.97,14.88,14.95,18300.0,14.462,14.5299,14.4426,14.5105,18300.0
2018-08-03 11:30:00,14.94,14.96,14.9,14.9,40430.0,14.5008,14.5202,14.462,14.462,40430.0
2018-08-03 12:00:00,14.91,15.02,14.91,15.0,89610.0,14.4717,14.5785,14.4717,14.5591,89610.0
2018-08-03 12:30:00,15.0,15.0,14.96,14.97,79550.0,14.5591,14.5591,14.5202,14.5299,79550.0
2018-08-03 13:00:00,14.99,15.04,14.99,15.0,24360.0,14.5493,14.5979,14.5493,14.5591,24360.0
2018-08-03 13:30:00,14.97,15.04,14.97,15.04,109850.0,14.5299,14.5979,14.5299,14.5979,109850.0
2018-08-03 14:00:00,15.05,15.05,15.0,15.0,32000.0,14.6076,14.6076,14.5591,14.5591,32000.0
2018-08-03 14:30:00,15.02,15.04,14.99,15.04,27640.0,14.5785,14.5979,14.5493,14.5979,27640.0
2018-08-03 15:00:00,15.05,15.09,15.05,15.06,20250.0,14.6076,14.6464,14.6076,14.6173,20250.0
2018-08-03 15:30:00,15.05,15.12,15.05,15.12,96550.0,14.6076,14.6755,14.6076,14.6755,96550.0
2018-08-06 09:30:00,15.09,15.16,15.01,15.14,115240.0,14.6464,14.7144,14.5688,14.6949,115240.0
2018-08-06 10:00:00,15.14,15.24,15.1,15.13,100050.0,14.6949,14.792,14.6561,14.6852,100050.0
2018-08-06 10:30:00,15.14,15.16,15.12,15.16,41730.0,14.6949,14.7144,14.6755,14.7144,41730.0
2018-08-06 11:00:00,15.17,15.17,15.1,15.15,29710.0,14.7241,14.7241,14.6561,14.7046,29710.0
2018-08-06 11:30:00,15.14,15.22,15.14,15.2,69580.0,14.6949,14.7726,14.6949,14.7532,69580.0
2018-08-06 12:00:00,15.21,15.29,15.2,15.25,63070.0,14.7629,14.8405,14.7532,14.8017,63070.0
2018-08-06 12:30:00,15.24,15.29,15.24,15.29,11000.0,14.792,14.8405,14.792,14.8405,11000.0
2018-08-06 13:00:00,15.3,15.35,15.29,15.32,163980.0,14.8502,14.8988,14.8405,14.8696,163980.0
2018-08-06 13:30:00,15.31,15.31,15.25,15.25,40050.0,14.8599,14.8599,14.8017,14.8017,40050.0
2018-08-06 14:00:00,15.27,15.3,15.27,15.3,55720.0,14.8211,14.8502,14.8211,14.8502,55720.0
2018-08-06 14:30:00,15.33,15.35,15.33,15.35,17530.0,14.8794,14.8988,14.8794,14.8988,17530.0
2018-08-06 15:00:00,15.34,15.39,15.32,15.39,47050.0,14.8891,14.9376,14.8696,14.9376,47050.0
2018-08-06 15:30:00,15.39,15.39,15.36,15.38,57260.0,14.9376,14.9376,14.9085,14.9279,57260.0
2018-08-07 09:30:00,15.41,15.71,15.41,15.62,382830.0,14.957,15.2482,14.957,15.1608,382830.0
2018-08-07 10:00:00,15.62,15.62,15.54,15.62,121730.0,15.1608,15.1608,15.0832,15.1608,121730.0
2018-08-07 10:30:00,15.65,15.67,15.49,15.49,189090.0,15.1899,15.2094,15.0347,15.0347,189090.0
2018-08-07 11:00:00,15.47,15.57,15.47,15.47,73530.0,15.0152,15.1123,15.0152,15.0152,73530.0
2018-08-07 11:30:00,15.49,15.53,15.47,15.53,49610.0,15.0347,15.0735,15.0152,15.0735,49610.0
2018-08-07 12:00:00,15.53,15.6,15.53,15.6,37250.0,15.0735,15.1414,15.0735,15.1414,37250.0
2018-08-07 12:30:00,15.58,15.61,15.56,15.61,39390.0,15.122,15.1511,15.1026,15.1511,39390.0
2018-08-07 13:00:00,15.6,15.6,15.54,15.54,12650.0,15.1414,15.1414,15.0832,15.0832,12650.0
2018-08-07 13:30:00,15.57,15.6,15.52,15.6,15600.0,15.1123,15.1414,15.0638,15.1414,15600.0
2018-08-07 14:00:00,15.61,15.62,15.57,15.59,86680.0,15.1511,15.1608,15.1123,15.1317,86680.0
2018-08-07 14:30:00,15.57,15.57,15.55,15.57,38000.0,15.1123,15.1123,15.0929,15.1123,38000.0
2018-08-07 15:00:00,15.57,15.58,15.52,15.56,44220.0,15.1123,15.122,15.0638,15.1026,44220.0
2018-08-07 15:30:00,15.54,15.55,15.51,15.55,118570.0,15.0832,15.0929,15.0541,15.0929,118570.0
2018-08-08 09:30:00,15.51,15.57,15.39,15.52,136500.0,15.0541,15.1123,14.9376,15.0638,136500.0
2018-08-08 10:00:00,15.52,15.63,15.52,15.57,65380.0,15.0638,15.1705,15.0638,15.1123,65380.0
2018-08-08 10:30:00,15.57,15.73,15.55,15.72,94760.0,15.1123,15.2676,15.0929,15.2579,94760.0
2018-08-08 11:00:00,15.7,15.71,15.67,15.68,39360.0,15.2385,15.2482,15.2094,15.2191,39360.0
2018-08-08 11:30:00,15.74,15.74,15.63,15.63,35240.0,15.2773,15.2773,15.1705,15.1705,35240.0
2018-08-08 12:00:00,15.63,15.65,15.58,15.63,77950.0,15.1705,15.1899,15.122,15.1705,77950.0
2018-08-08 12:30:00,15.68,15.69,15.65,15.65,48800.0,15.2191,15.2288,15.1899,15.1899,48800.0
2018-08-08 13:00:00,15.66,15.67,15.64,15.64,8590.0,15.1997,15.2094,15.1802,15.1802,8590.0
2018-08-08 13:30:00,15.65,15.67,15.65,15.67,15430.0,15.1899,15.2094,15.1899,15.2094,15430.0
2018-08-08 14:00:00,15.69,15.75,15.66,15.74,16000.0,15.2288,15.287,15.1997,15.2773,16000.0
2018-08-08 14:30:00,15.75,15.75,15.7,15.71,38710.0,15.287,15.287,15.2385,15.2482,38710.0
2018-08-08 15:00:00,15.71,15.74,15.7,15.72,18080.0,15.2482,15.2773,15.2385,15.2579,18080.0
2018-08-08 15:30:00,15.75,15.75,15.65,15.65,90030.0,15.287,15.287,15.1899,15.1899,90030.0
2018-08-09 09:30:00,15.72,15.81,15.66,15.75,143060.0,15.2579,15.3452,15.1997,15.287,143060.0
2018-08-09 10:00:00,15.75,15.83,15.75,15.83,59490.0,15.287,15.3647,15.287,15.3647,59490.0
2018-08-09 10:30:00,15.85,15.86,15.79,15.79,70890.0,15.3841,15.3938,15.3258,15.3258,70890.0
2018-08-09 11:00:00,15.8,15.82,15.75,15.79,46160.0,15.3355,15.3549,15.287,15.3258,46160.0
2018-08-09 11:30:00,15.81,15.83,15.75,15.75,49510.0,15.3452,15.3647,15.287,15.287,49510.0
2018-08-09 12:00:00,15.78,15.79,15.77,15.79,15000.0,15.3161,15.3258,15.3064,15.3258,15000.0
2018-08-09 12:30:00,15.78,15.82,15.76,15.82,28980.0,15.3161,15.3549,15.2967,15.3549,28980.0
2018-08-09 13:00:00,15.81,15.84,15.8,15.84,43660.0,15.3452,15.3744,15.3355,15.3744,43660.0
2018-08-09 13:30:00,15.85,15.86,15.84,15.86,82270.0,15.3841,15.3938,15.3744,15.3938,82270.0
2018-08-09 14:00:00,15.85,15.85,15.8,15.81,52750.0,15.3841,15.3841,15.3355,15.3452,52750.0
2018-08-09 14:30:00,15.83,15.83,15.81,15.81,16870.0,15.3647,15.3647,15.3452,15.3452,16870.0
2018-08-09 15:00:00,15.81,15.81,15.78,15.78,35670.0,15.3452,15.3452,15.3161,15.3161,35670.0
2018-08-09 15:30:00,15.77,15.77,15.66,15.69,116340.0,15.3064,15.3064,15.1997,15.2288,116340.0
2018-08-10 09:30:00,15.36,15.51,15.27,15.39,255060.0,14.9085,15.0541,14.8211,14.9376,255060.0
2018-08-10 10:00:00,15.35,15.49,15.32,15.44,61650.0,14.8988,15.0347,14.8696,14.9861,61650.0
2018-08-10 10:30:00,15.42,15.51,15.37,15.38,98230.0,14.9667,15.0541,14.9182,14.9279,98230.0
2018-08-10 11:00:00,15.44,15.47,15.38,15.45,40380.0,14.9861,15.0152,14.9279,14.9958,40380.0
2018-08-10 11:30:00,15.46,15.47,15.42,15.42,18820.0,15.0055,15.0152,14.9667,14.9667,18820.0
2018-08-10 12:00:00,15.41,15.42,15.39,15.42,10100.0,14.957,14.9667,14.9376,14.9667,10100.0
2018-08-10 12:30:00,15.45,15.46,15.4,15.43,6800.0,14.9958,15.0055,14.9473,14.9764,6800.0
2018-08-10 13:00:00,15.41,15.43,15.36,15.36,51820.0,14.957,14.9764,14.9085,14.9085,51820.0
2018-08-10 13:30:00,15.37,15.37,15.21,15.22,122540.0,14.9182,14.9182,14.7629,14.7726,122540.0
2018-08-10 14:00:00,15.26,15.29,15.18,15.2,150640.0,14.8114,14.8405,14.7338,14.7532,150640.0
2018-08-10 14:30:00,15.19,15.24,15.19,15.23,75210.0,14.7435,14.792,14.7435,14.7823,75210.0
2018-08-10 15:00:00,15.19,15.38,15.19,15.35,152770.0,14.7435,14.9279,14.7435,14.8988,152770.0
2018-08-10 15:30:00,15.35,15.35,15.28,15.31,78050.0,14.8988,14.8988,14.8308,14.8599,78050.0
2018-08-13 09:30:00,15.36,15.58,15.36,15.58,191170.0,14.9085,15.122,14.9085,15.122,191170.0
2018-08-13 10:00:00,15.58,15.71,15.56,15.67,124870.0,15.122,15.2482,15.1026,15.2094,124870.0
2018-08-13 10:30:00,15.71,15.72,15.65,15.65,56410.0,15.2482,15.2579,15.1899,15.1899,56410.0
2018-08-13 11:00:00,15.65,15.65,15.44,15.44,108180.0,15.1899,15.1899,14.9861,14.9861,108180.0
2018-08-13 11:30:00,15.41,15.45,15.34,15.34,94350.0,14.957,14.9958,14.8891,14.8891,94350.0
2018-08-13 12:00:00,15.36,15.44,15.29,15.3,73210.0,14.9085,14.9861,14.8405,14.8502,73210.0
2018-08-13 12:30:00,15.32,15.39,15.32,15.36,53480.0,14.8696,14.9376,14.8696,14.9085,53480.0
2018-08-13 13:00:00,15.29,15.37,15.26,15.36,52480.0,14.8405,14.9182,14.8114,14.9085,52480.0
2018-08-13 13:30:00,15.4,15.41,15.35,15.36,30500.0,14.9473,14.957,14.8988,14.9085,30500.0
2018-08-13 14:00:00,15.38,15.44,15.38,15.44,42970.0,14.9279,14.9861,14.9279,14.9861,42970.0
2018-08-13 14:30:00,15.45,15.45,15.34,15.34,55190.0,14.9958,14.9958,14.8891,14.8891,55190.0
2018-08-13 15:00:00,15.3,15.38,15.29,15.33,62840.0,14.8502,14.9279,14.8405,14.8794,62840.0
2018-08-13 15:30:00,15.31,15.34,15.23,15.25,51890.0,14.8599,14.8891,14.7823,14.8017,51890.0
2018-08-14 09:30:00,15.4,15.46,15.23,15.27,269110.0,14.9473,15.0055,14.7823,14.8211,269110.0
2018-08-14 10:00:00,15.27,15.31,15.16,15.3,125800.0,14.8211,14.8599,14.7144,14.8502,125800.0
2018-08-14 10:30:00,15.31,15.48,15.31,15.43,288360.0,14.8599,15.0249,14.8599,14.9764,288360.0
2018-08-14 11:00:00,15.45,15.5,15.44,15.5,151000.0,14.9958,15.0444,14.9861,15.0444,151000.0
2018-08-14 11:30:00,15.44,15.53,15.44,15.47,63660.0,14.9861,15.0735,14.9861,15.0152,63660.0
2018-08-14 12:00:00,15.5,15.56,15.5,15.56,62940.0,15.0444,15.1026,15.0444,15.1026,62940.0
2018-08-14 12:30:00,15.54,15.57,15.47,15.48,90440.0,15.0832,15.1123,15.0152,15.0249,90440.0
2018-08-14 13:00:00,15.5,15.5,15.45,15.45,27000.0,15.0444,15.0444,14.9958,14.9958,27000.0
2018-08-14 13:30:00,15.47,15.54,15.47,15.54,26790.0,15.0152,15.0832,15.0152,15.0832,26790.0
2018-08-14 14:00:00,15.5,15.51,15.47,15.47,17320.0,15.0444,15.0541,15.0152,15.0152,17320.0
2018-08-14 14:30:00,15.5,15.54,15.5,15.53,28460.0,15.0444,15.0832,15.0444,15.0735,28460.0
2018-08-14 15:00:00,15.55,15.56,15.54,15.56,22490.0,15.0929,15.1026,15.0832,15.1026,22490.0
2018-08-14 15:30:00,15.55,15.56,15.51,15.52,73530.0,15.0929,15.1026,15.0541,15.0638,73530.0
2018-08-15 09:30:00,15.22,15.39,15.1,15.12,285990.0,14.7726,14.9376,14.6561,14.6755,285990.0
2018-08-15 10:00:00,15.11,15.11,14.8,14.8,372960.0,14.6658,14.6658,14.3649,14.3649,372960.0
2018-08-15 10:30:00,14.8,14.95,14.73,14.83,127310.0,14.3649,14.5105,14.297,14.3941,127310.0
2018-08-15 11:00:00,14.89,14.97,14.82,14.94,82500.0,14.4523,14.5299,14.3843,14.5008,82500.0
2018-08-15 11:30:00,14.94,15.01,14.82,14.82,110240.0,14.5008,14.5688,14.3843,14.3843,110240.0
2018-08-15 12:00:00,14.82,14.96,14.82,14.96,45270.0,14.3843,14.5202,14.3843,14.5202,45270.0
2018-08-15 12:30:00,14.96,15.03,14.96,15.0,78510.0,14.5202,14.5882,14.5202,14.5591,78510.0
2018-08-15 13:00:00,15.0,15.07,14.96,14.97,44550.0,14.5591,14.627,14.5202,14.5299,44550.0
2018-08-15 13:30:00,14.95,15.02,14.95,14.98,19130.0,14.5105,14.5785,14.5105,14.5396,19130.0
2018-08-15 14:00:00,14.94,14.94,14.85,14.85,55710.0,14.5008,14.5008,14.4135,14.4135,55710.0
2018-08-15 14:30:00,14.85,14.97,14.83,14.97,57340.0,14.4135,14.5299,14.3941,14.5299,57340.0
2018-08-15 15:00:00,14.98,15.07,14.98,15.04,193310.0,14.5396,14.627,14.5396,14.5979,193310.0
2018-08-15 15:30:00,15.07,15.16,15.06,15.1,186740.0,14.627,14.7144,14.6173,14.6561,186740.0
2018-08-16 09:30:00,15.45,15.5,15.34,15.34,366750.0,14.9958,15.0444,14.8891,14.8891,366750.0
2018-08-16 10:00:00,15.36,15.43,15.36,15.43,123500.0,14.9085,14.9764,14.9085,14.9764,123500.0
2018-08-16 10:30:00,15.45,15.48,15.36,15.39,65180.0,14.9958,15.0249,14.9085,14.9376,65180.0
2018-08-16 11:00:00,15.41,15.5,15.41,15.5,188910.0,14.957,15.0444,14.957,15.0444,188910.0
2018-08-16 11:30:00,15.49,15.5,15.48,15.48,18600.0,15.0347,15.0444,15.0249,15.0249,18600.0
2018-08-16 12:00:00,15.49,15.55,15.49,15.53,120670.0,15.0347,15.0929,15.0347,15.0735,120670.0
2018-08-16 12:30:00,15.51,15.51,15.45,15.48,31690.0,15.0541,15.0541,14.9958,15.0249,31690.0
2018-08-16 13:00:00,15.49,15.5,15.46,15.49,12000.0,15.0347,15.0444,15.0055,15.0347,12000.0
2018-08-16 13:30:00,15.46,15.48,15.4,15.4,18710.0,15.0055,15.0249,14.9473,14.9473,18710.0
2018-08-16 14:00:00,15.39,15.44,15.35,15.35,47640.0,14.9376,14.9861,14.8988,14.8988,47640.0
2018-08-16 14:30:00,15.32,15.37,15.29,15.36,62010.0,14.8696,14.9182,14.8405,14.9085,62010.0
2018-08-16 15:00:00,15.38,15.4,15.32,15.35,55820.0,14.9279,14.9473,14.8696,14.8988,55820.0
2018-08-16 15:30:00,15.33,15.34,15.2,15.24,185810.0,14.8794,14.8891,14.7532,14.792,185810.0
2018-08-17 09:30:00,15.17,15.28,15.05,15.11,140330.0,14.7241,14.8308,14.6076,14.6658,140330.0
2018-08-17 10:00:00,15.13,15.14,14.99,15.06,293780.0,14.6852,14.6949,14.5493,14.6173,293780.0
2018-08-17 10:30:00,15.08,15.1,15.01,15.06,118010.0,14.6367,14.6561,14.5688,14.6173,118010.0
2018-08-17 11:00:00,15.05,15.17,15.05,15.14,42440.0,14.6076,14.7241,14.6076,14.6949,42440.0
2018-08-17 11:30:00,15.17,15.29,15.17,15.29,39520.0,14.7241,14.8405,14.7241,14.8405,39520.0
2018-08-17 12:00:00,15.26,15.27,15.22,15.24,68760.0,14.8114,14.8211,14.7726,14.792,68760.0
2018-08-17 12:30:00,15.23,15.23,15.18,15.18,133070.0,14.7823,14.7823,14.7338,14.7338,133070.0
2018-08-17 13:00:00,15.18,15.2,15.13,15.13,11100.0,14.7338,14.7532,14.6852,14.6852,11100.0
2018-08-17 13:30:00,15.16,15.25,15.16,15.23,10680.0,14.7144,14.8017,14.7144,14.7823,10680.0
2018-08-17 14:00:00,15.3,15.4,15.3,15.4,88260.0,14.8502,14.9473,14.8502,14.9473,88260.0
2018-08-17 14:30:00,15.39,15.47,15.37,15.46,113680.0,14.9376,15.0152,14.9182,15.0055,113680.0
2018-08-17 15:00:00,15.46,15.46,15.37,15.38,18900.0,15.0055,15.0055,14.9182,14.9279,18900.0
2018-08-17 15:30:00,15.37,15.42,15.34,15.34,87410.0,14.9182,14.9667,14.8891,14.8891,87410.0
2018-08-20 09:30:00,15.46,15.46,15.18,15.2,126540.0,15.0055,15.0055,14.7338,14.7532,126540.0
2018-08-20 10:00:00,15.22,15.3,15.12,15.18,129030.0,14.7726,14.8502,14.6755,14.7338,129030.0
2018-08-20 10:30:00,15.15,15.22,15.13,15.14,15540.0,14.7046,14.7726,14.6852,14.6949,15540.0
2018-08-20 11:00:00,15.17,15.18,15.09,15.18,44080.0,14.7241,14.7338,14.6464,14.7338,44080.0
2018-08-20 11:30:00,15.2,15.23,15.19,15.19,196140.0,14.7532,14.7823,14.7435,14.7435,196140.0
2018-08-20 12:00:00,15.19,15.27,15.19,15.27,42500.0,14.7435,14.8211,14.7435,14.8211,42500.0
2018-08-20 12:30:00,15.26,15.3,15.23,15.3,46120.0,14.8114,14.8502,14.7823,14.8502,46120.0
2018-08-20 13:00:00,15.28,15.31,15.26,15.26,25500.0,14.8308,14.8599,14.8114,14.8114,25500.0
2018-08-20 13:30:00,15.31,15.35,15.31,15.35,22150.0,14.8599,14.8988,14.8599,14.8988,22150.0
2018-08-20 14:00:00,15.35,15.37,15.35,15.35,43600.0,14.8988,14.9182,14.8988,14.8988,43600.0
2018-08-20 14:30:00,15.35,15.35,15.31,15.33,26020.0,14.8988,14.8988,14.8599,14.8794,26020.0
2018-08-20 15:00:00,15.31,15.33,15.3,15.32,51740.0,14.8599,14.8794,14.8502,14.8696,51740.0
2018-08-20 15:30:00,15.32,15.36,15.28,15.29,77720.0,14.8696,14.9085,14.8308,14.8405,77720.0
2018-08-21 09:30:00,15.38,15.54,15.38,15.5,139630.0,14.9279,15.0832,14.9279,15.0444,139630.0
2018-08-21 10:00:00,15.52,15.53,15.46,15.52,104810.0,15.0638,15.0735,15.0055,15.0638,104810.0
2018-08-21 10:30:00,15.5,15.55,15.49,15.49,42360.0,15.0444,15.0929,15.0347,15.0347,42360.0
2018-08-21 11:00:00,15.52,15.52,15.43,15.47,25460.0,15.0638,15.0638,14.9764,15.0152,25460.0
2018-08-21 11:30:00,15.45,15.56,15.45,15.56,131140.0,14.9958,15.1026,14.9958,15.1026,131140.0
2018-08-21 12:00:00,15.58,15.61,15.56,15.57,85010.0,15.122,15.1511,15.1026,15.1123,85010.0
2018-08-21 12:30:00,15.6,15.64,15.58,15.62,84320.0,15.1414,15.1802,15.122,15.1608,84320.0
2018-08-21 13:00:00,15.61,15.62,15.55,15.57,29900.0,15.1511,15.1608,15.0929,15.1123,29900.0
2018-08-21 13:30:00,15.58,15.58,15.54,15.54,14770.0,15.122,15.122,15.0832,15.0832,14770.0
2018-08-21 14:00:00,15.51,15.53,15.5,15.52,12060.0,15.0541,15.0735,15.0444,15.0638,12060.0
2018-08-21 14:30:00,15.51,15.51,15.38,15.38,88170.0,15.0541,15.0541,14.9279,14.9279,88170.0
2018-08-21 15:00:00,15.38,15.42,15.36,15.4,24860.0,14.9279,14.9667,14.9085,14.9473,24860.0
2018-08-21 15:30:00,15.4,15.42,15.3,15.35,112800.0,14.9473,14.9667,14.8502,14.8988,112800.0
2018-08-22 09:30:00,15.16,15.37,15.16,15.22,211600.0,14.7144,14.9182,14.7144,14.7726,211600.0
2018-08-22 10:00:00,15.22,15.32,15.15,15.25,102900.0,14.7726,14.8696,14.7046,14.8017,102900.0
2018-08-22 10:30:00,15.3,15.44,15.3,15.42,26920.0,14.8502,14.9861,14.8502,14.9667,26920.0
2018-08-22 11:00:00,15.44,15.51,15.43,15.51,76630.0,14.9861,15.0541,14.9764,15.0541,76630.0
2018-08-22 11:30:00,15.49,15.55,15.49,15.51,22030.0,15.0347,15.0929,15.0347,15.0541,22030.0
2018-08-22 12:00:00,15.54,15.54,15.45,15.49,90980.0,15.0832,15.0832,14.9958,15.0347,90980.0
2018-08-22 12:30:00,15.46,15.48,15.43,15.45,129140.0,15.0055,15.0249,14.9764,14.9958,129140.0
2018-08-22 13:00:00,15.44,15.49,15.43,15.49,86480.0,14.9861,15.0347,14.9764,15.0347,86480.0
2018-08-22 13:30:00,15.47,15.47,15.46,15.46,27230.0,15.0152,15.0152,15.0055,15.0055,27230.0
2018-08-22 14:00:00,15.5,15.52,15.41,15.45,33730.0,15.0444,15.0638,14.957,14.9958,33730.0
2018-08-22 14:30:00,15.46,15.48,15.45,15.48,18500.0,15.0055,15.0249,14.9958,15.0249,18500.0
2018-08-22 15:00:00,15.49,15.52,15.49,15.51,27270.0,15.0347,15.0638,15.0347,15.0541,27270.0
2018-08-22 15:30:00,15.53,15.56,15.48,15.5,122770.0,15.0735,15.1026,15.0249,15.0444,122770.0
2018-08-23 09:30:00,15.31,15.79,15.31,15.76,175970.0,14.8599,15.3258,14.8599,15.2967,175970.0
2018-08-23 10:00:00,15.75,15.84,15.74,15.84,90550.0,15.287,15.3744,15.2773,15.3744,90550.0
2018-08-23 10:30:00,15.83,15.83,15.72,15.72,75580.0,15.3647,15.3647,15.2579,15.2579,75580.0
2018-08-23 11:00:00,15.69,15.73,15.46,15.53,124840.0,15.2288,15.2676,15.0055,15.0735,124840.0
2018-08-23 11:30:00,15.55,15.56,15.48,15.56,69980.0,15.0929,15.1026,15.0249,15.1026,69980.0
2018-08-23 12:00:00,15.58,15.68,15.57,15.67,137420.0,15.122,15.2191,15.1123,15.2094,137420.0
2018-08-23 12:30:00,15.68,15.68,15.66,15.66,27950.0,15.2191,15.2191,15.1997,15.1997,27950.0
2018-08-23 13:00:00,15.65,15.65,15.6,15.65,153020.0,15.1899,15.1899,15.1414,15.1899,153020.0
2018-08-23 13:30:00,15.64,15.68,15.63,15.66,12700.0,15.1802,15.2191,15.1705,15.1997,12700.0
2018-08-23 14:00:00,15.7,15.72,15.69,15.7,23740.0,15.2385,15.2579,15.2288,15.2385,23740.0
2018-08-23 14:30:00,15.68,15.68,15.65,15.65,53870.0,15.2191,15.2191,15.1899,15.1899,53870.0
2018-08-23 15:00:00,15.69,15.69,15.63,15.66,12870.0,15.2288,15.2288,15.1705,15.1997,12870.0
2018-08-23 15:30:00,15.66,15.66,15.53,15.54,43050.0,15.1997,15.1997,15.0735,15.0832,43050.0
2018-08-24 09:30:00,15.68,15.82,15.63,15.75,130660.0,15.2191,15.3549,15.1705,15.287,130660.0
2018-08-24 10:00:00,15.77,15.86,15.75,15.85,125400.0,15.3064,15.3938,15.287,15.3841,125400.0
2018-08-24 10:30:00,15.86,16.0,15.86,15.97,182660.0,15.3938,15.5297,15.3938,15.5005,182660.0
2018-08-24 11:00:00,15.97,16.01,15.92,15.95,64360.0,15.5005,15.5394,15.452,15.4811,64360.0
2018-08-24 11:30:00,15.99,16.04,15.98,16.01,63220.0,15.52,15.5685,15.5102,15.5394,63220.0
2018-08-24 12:00:00,16.02,16.02,15.97,16.0,170020.0,15.5491,15.5491,15.5005,15.5297,170020.0
2018-08-24 12:30:00,16.0,16.01,15.97,15.99,71110.0,15.5297,15.5394,15.5005,15.52,71110.0
2018-08-24 13:00:00,15.99,15.99,15.93,15.96,76930.0,15.52,15.52,15.4617,15.4908,76930.0
2018-08-24 13:30:00,15.94,15.97,15.91,15.96,71690.0,15.4714,15.5005,15.4423,15.4908,71690.0
2018-08-24 14:00:00,15.95,16.01,15.95,16.0,96770.0,15.4811,15.5394,15.4811,15.5297,96770.0
2018-08-24 14:30:00,16.01,16.03,15.99,16.0,63120.0,15.5394,15.5588,15.52,15.5297,63120.0
2018-08-24 15:00:00,16.0,16.02,15.98,15.99,115830.0,15.5297,15.5491,15.5102,15.52,115830.0
2018-08-24 15:30:00,15.98,16.06,15.98,16.04,247930.0,15.5102,15.5879,15.5102,15.5685,247930.0
2018-08-27 09:30:00,16.3,16.38,16.18,16.32,637210.0,15.8208,15.8985,15.7044,15.8403,637210.0
2018-08-27 10:00:00,16.34,16.49,16.33,16.49,145260.0,15.8597,16.0053,15.85,16.0053,145260.0
2018-08-27 10:30:00,16.47,16.5,16.4,16.49,118460.0,15.9858,16.015,15.9179,16.0053,118460.0
2018-08-27 11:00:00,16.5,16.5,16.42,16.44,281780.0,16.015,16.015,15.9373,15.9567,281780.0
2018-08-27 11:30:00,16.45,16.5,16.4,16.5,38460.0,15.9664,16.015,15.9179,16.015,38460.0
2018-08-27 12:00:00,16.5,16.5,16.47,16.5,48350.0,16.015,16.015,15.9858,16.015,48350.0
2018-08-27 12:30:00,16.51,16.51,16.46,16.48,50600.0,16.0247,16.0247,15.9761,15.9955,50600.0
2018-08-27 13:00:00,16.48,16.48,16.44,16.45,61370.0,15.9955,15.9955,15.9567,15.9664,61370.0
2018-08-27 13:30:00,16.45,16.49,16.44,16.47,29520.0,15.9664,16.0053,15.9567,15.9858,29520.0
2018-08-27 14:00:00,16.47,16.5,16.44,16.46,69340.0,15.9858,16.015,15.9567,15.9761,69340.0
2018-08-27 14:30:00,16.46,16.49,16.45,16.49,22000.0,15.9761,16.0053,15.9664,16.0053,22000.0
2018-08-27 15:00:00,16.49,16.49,16.44,16.47,85880.0,16.0053,16.0053,15.9567,15.9858,85880.0
2018-08-27 15:30:00,16.47,16.49,16.43,16.48,195830.0,15.9858,16.0053,15.947,15.9955,195830.0
2018-08-28 09:30:00,16.64,16.66,16.5,16.6,373620.0,16.1508,16.1703,16.015,16.112,373620.0
2018-08-28 10:00:00,16.59,16.61,16.54,16.55,60610.0,16.1023,16.1217,16.0538,16.0635,60610.0
2018-08-28 10:30:00,16.52,16.57,16.46,16.52,274570.0,16.0344,16.0829,15.9761,16.0344,274570.0
2018-08-28 11:00:00,16.51,16.57,16.5,16.57,58790.0,16.0247,16.0829,16.015,16.0829,58790.0
2018-08-28 11:30:00,16.52,16.52,16.43,16.47,140500.0,16.0344,16.0344,15.947,15.9858,140500.0
2018-08-28 12:00:00,16.48,16.56,16.48,16.54,58860.0,15.9955,16.0732,15.9955,16.0538,58860.0
2018-08-28 12:30:00,16.56,16.59,16.55,16.58,97330.0,16.0732,16.1023,16.0635,16.0926,97330.0
2018-08-28 13:00:00,16.57,16.61,16.54,16.58,31570.0,16.0829,16.1217,16.0538,16.0926,31570.0
2018-08-28 13:30:00,16.55,16.63,16.55,16.6,90690.0,16.0635,16.1411,16.0635,16.112,90690.0
2018-08-28 14:00:00,16.6,16.62,16.6,16.62,30700.0,16.112,16.1314,16.112,16.1314,30700.0
2018-08-28 14:30:00,16.6,16.6,16.57,16.59,99030.0,16.112,16.112,16.0829,16.1023,99030.0
2018-08-28 15:00:00,16.58,16.6,16.54,16.57,62800.0,16.0926,16.112,16.0538,16.0829,62800.0
2018-08-28 15:30:00,16.56,16.57,16.51,16.54,70420.0,16.0732,16.0829,16.0247,16.0538,70420.0
2018-08-29 09:30:00,16.6,16.8,16.6,16.74,257390.0,16.112,16.3061,16.112,16.2479,257390.0
2018-08-29 10:00:00,16.75,16.85,16.75,16.85,254960.0,16.2576,16.3547,16.2576,16.3547,254960.0
2018-08-29 10:30:00,16.86,16.96,16.83,16.93,171190.0,16.3644,16.4614,16.3353,16.4323,171190.0
2018-08-29 11:00:00,16.92,17.01,16.9,17.01,168030.0,16.4226,16.51,16.4032,16.51,168030.0
2018-08-29 11:30:00,17.02,17.05,16.96,16.98,134400.0,16.5197,16.5488,16.4614,16.4808,134400.0
2018-08-29 12:00:00,16.98,16.99,16.93,16.97,101910.0,16.4808,16.4906,16.4323,16.4711,101910.0
2018-08-29 12:30:00,16.94,16.95,16.93,16.95,15780.0,16.442,16.4517,16.4323,16.4517,15780.0
2018-08-29 13:00:00,16.96,16.96,16.93,16.94,43630.0,16.4614,16.4614,16.4323,16.442,43630.0
2018-08-29 13:30:00,16.95,16.95,16.89,16.92,46030.0,16.4517,16.4517,16.3935,16.4226,46030.0
2018-08-29 14:00:00,16.91,16.95,16.91,16.94,25500.0,16.4129,16.4517,16.4129,16.442,25500.0
2018-08-29 14:30:00,16.95,16.97,16.94,16.96,54240.0,16.4517,16.4711,16.442,16.4614,54240.0
2018-08-29 15:00:00,16.97,17.02,16.97,17.01,43850.0,16.4711,16.5197,16.4711,16.51,43850.0
2018-08-29 15:30:00,17.01,17.03,16.97,17.0,168530.0,16.51,16.5294,16.4711,16.5003,168530.0
2018-08-30 09:30:00,16.88,16.96,16.82,16.88,256770.0,16.3838,16.4614,16.3256,16.3838,256770.0
2018-08-30 10:00:00,16.9,16.99,16.9,16.96,108790.0,16.4032,16.4906,16.4032,16.4614,108790.0
2018-08-30 10:30:00,16.96,17.05,16.93,17.04,93730.0,16.4614,16.5488,16.4323,16.5391,93730.0
2018-08-30 11:00:00,17.04,17.06,16.92,16.93,170940.0,16.5391,16.5585,16.4226,16.4323,170940.0
2018-08-30 11:30:00,16.93,16.97,16.89,16.97,60280.0,16.4323,16.4711,16.3935,16.4711,60280.0
2018-08-30 12:00:00,16.97,17.05,16.97,17.05,52190.0,16.4711,16.5488,16.4711,16.5488,52190.0
2018-08-30 12:30:00,17.04,17.13,17.04,17.13,60680.0,16.5391,16.6264,16.5391,16.6264,60680.0
2018-08-30 13:00:00,17.12,17.16,17.12,17.15,30450.0,16.6167,16.6556,16.6167,16.6459,30450.0
2018-08-30 13:30:00,17.16,17.16,17.12,17.13,25980.0,16.6556,16.6556,16.6167,16.6264,25980.0
2018-08-30 14:00:00,17.13,17.14,16.86,16.88,72500.0,16.6264,16.6361,16.3644,16.3838,72500.0
2018-08-30 14:30:00,16.88,16.99,16.83,16.84,117510.0,16.3838,16.4906,16.3353,16.345,117510.0
2018-08-30 15:00:00,16.82,16.85,16.7,16.85,180550.0,16.3256,16.3547,16.2091,16.3547,180550.0
2018-08-30 15:30:00,16.85,16.87,16.8,16.85,204370.0,16.3547,16.3741,16.3061,16.3547,204370.0
2018-08-31 09:30:00,16.76,16.92,16.75,16.89,65960.0,16.2673,16.4226,16.2576,16.3935,65960.0
2018-08-31 10:00:00,16.88,17.01,16.88,16.95,65270.0,16.3838,16.51,16.3838,16.4517,65270.0
2018-08-31 10:30:00,16.95,16.99,16.93,16.97,79220.0,16.4517,16.4906,16.4323,16.4711,79220.0
2018-08-31 11:00:00,16.97,17.01,16.88,16.88,158470.0,16.4711,16.51,16.3838,16.3838,158470.0
2018-08-31 11:30:00,16.87,16.89,16.79,16.81,61780.0,16.3741,16.3935,16.2964,16.3158,61780.0
2018-08-31 12:00:00,16.79,16.86,16.76,16.8,69570.0,16.2964,16.3644,16.2673,16.3061,69570.0
2018-08-31 12:30:00,16.86,16.88,16.8,16.85,54700.0,16.3644,16.3838,16.3061,16.3547,54700.0
2018-08-31 13:00:00,16.85,16.88,16.85,16.85,47590.0,16.3547,16.3838,16.3547,16.3547,47590.0
2018-08-31 13:30:00,16.83,16.85,16.8,16.83,22650.0,16.3353,16.3547,16.3061,16.3353,22650.0
2018-08-31 14:00:00,16.81,16.81,16.72,16.76,179560.0,16.3158,16.3158,16.2285,16.2673,179560.0
2018-08-31 14:30:00,16.77,16.81,16.75,16.77,53870.0,16.277,16.3158,16.2576,16.277,53870.0
2018-08-31 15:00:00,16.83,16.84,16.76,16.76,24780.0,16.3353,16.345,16.2673,16.2673,24780.0
2018-08-31 15:30:00,16.78,16.9,16.78,16.9,174460.0,16.2867,16.4032,16.2867,16.4032,174460.0
2018-09-04 09:30:00,16.71,16.72,16.35,16.5,297250.0,16.2188,16.2285,15.8694,16.015,297250.0
2018-09-04 10:00:00,16.5,16.66,16.5,16.59,232490.0,16.015,16.1703,16.015,16.1023,232490.0
2018-09-04 10:30:00,16.57,16.76,16.57,16.74,129130.0,16.0829,16.2673,16.0829,16.2479,129130.0
2018-09-04 11:00:00,16.69,16.74,16.68,16.73,61150.0,16.1994,16.2479,16.1897,16.2382,61150.0
2018-09-04 11:30:00,16.7,16.71,16.54,16.54,60060.0,16.2091,16.2188,16.0538,16.0538,60060.0
2018-09-04 12:00:00,16.54,16.59,16.44,16.5,55030.0,16.0538,16.1023,15.9567,16.015,55030.0
2018-09-04 12:30:00,16.52,16.58,16.52,16.55,48950.0,16.0344,16.0926,16.0344,16.0635,48950.0
2018-09-04 13:00:00,16.61,16.63,16.6,16.61,30060.0,16.1217,16.1411,16.112,16.1217,30060.0
2018-09-04 13:30:00,16.62,16.63,16.59,16.63,13800.0,16.1314,16.1411,16.1023,16.1411,13800.0
2018-09-04 14:00:00,16.64,16.67,16.6,16.66,59710.0,16.1508,16.18,16.112,16.1703,59710.0
2018-09-04 14:30:00,16.66,16.72,16.66,16.72,19000.0,16.1703,16.2285,16.1703,16.2285,19000.0
2018-09-04 15:00:00,16.71,16.74,16.7,16.7,21450.0,16.2188,16.2479,16.2091,16.2091,21450.0
2018-09-04 15:30:00,16.71,16.73,16.64,16.71,82910.0,16.2188,16.2382,16.1508,16.2188,82910.0
2018-09-05 09:30:00,16.64,16.65,16.21,16.21,244780.0,16.1508,16.1606,15.7335,15.7335,244780.0
2018-09-05 10:00:00,16.23,16.23,15.87,15.93,491770.0,15.7529,15.7529,15.4035,15.4617,491770.0
2018-09-05 10:30:00,16.0,16.08,15.82,16.03,216450.0,15.5297,15.6073,15.3549,15.5588,216450.0
2018-09-05 11:00:00,16.04,16.04,15.83,15.86,224890.0,15.5685,15.5685,15.3647,15.3938,224890.0
2018-09-05 11:30:00,15.86,16.03,15.84,15.99,65940.0,15.3938,15.5588,15.3744,15.52,65940.0
2018-09-05 12:00:00,16.0,16.16,16.0,16.15,160640.0,15.5297,15.685,15.5297,15.6752,160640.0
2018-09-05 12:30:00,16.17,16.24,16.12,16.12,126700.0,15.6947,15.7626,15.6461,15.6461,126700.0
2018-09-05 13:00:00,16.1,16.23,16.1,16.19,82150.0,15.6267,15.7529,15.6267,15.7141,82150.0
2018-09-05 13:30:00,16.25,16.25,16.18,16.18,43390.0,15.7723,15.7723,15.7044,15.7044,43390.0
2018-09-05 14:00:00,16.19,16.19,16.09,16.11,172960.0,15.7141,15.7141,15.617,15.6364,172960.0
2018-09-05 14:30:00,16.11,16.14,16.02,16.05,109130.0,15.6364,15.6655,15.5491,15.5782,109130.0
2018-09-05 15:00:00,16.07,16.09,16.0,16.04,97660.0,15.5976,15.617,15.5297,15.5685,97660.0
2018-09-05 15:30:00,16.05,16.07,15.93,16.03,104460.0,15.5782,15.5976,15.4617,15.5588,104460.0
2018-09-06 09:30:00,16.0,16.08,15.77,15.99,219210.0,15.5297,15.6073,15.3064,15.52,219210.0
2018-09-06 10:00:00,15.99,15.99,15.63,15.75,222230.0,15.52,15.52,15.1705,15.287,222230.0
2018-09-06 10:30:00,15.73,15.73,15.4,15.53,374730.0,15.2676,15.2676,14.9473,15.0735,374730.0
2018-09-06 11:00:00,15.48,15.55,15.35,15.54,127670.0,15.0249,15.0929,14.8988,15.0832,127670.0
2018-09-06 11:30:00,15.54,15.67,15.54,15.67,90740.0,15.0832,15.2094,15.0832,15.2094,90740.0
2018-09-06 12:00:00,15.63,15.69,15.58,15.58,47010.0,15.1705,15.2288,15.122,15.122,47010.0
2018-09-06 12:30:00,15.53,15.57,15.48,15.48,103530.0,15.0735,15.1123,15.0249,15.0249,103530.0
2018-09-06 13:00:00,15.46,15.63,15.42,15.61,45070.0,15.0055,15.1705,14.9667,15.1511,45070.0
2018-09-06 13:30:00,15.56,15.65,15.56,15.6,107280.0,15.1026,15.1899,15.1026,15.1414,107280.0
2018-09-06 14:00:00,15.61,15.61,15.52,15.52,21000.0,15.1511,15.1511,15.0638,15.0638,21000.0
2018-09-06 14:30:00,15.58,15.61,15.58,15.61,19180.0,15.122,15.1511,15.122,15.1511,19180.0
2018-09-06 15:00:00,15.63,15.75,15.63,15.75,48790.0,15.1705,15.287,15.1705,15.287,48790.0
2018-09-06 15:30:00,15.77,15.77,15.69,15.71,109100.0,15.3064,15.3064,15.2288,15.2482,109100.0
2018-09-07 09:30:00,15.42,15.85,15.37,15.79,192900.0,14.9667,15.3841,14.9182,15.3258,192900.0
2018-09-07 10:00:00,15.81,15.87,15.78,15.8,149710.0,15.3452,15.4035,15.3161,15.3355,149710.0
2018-09-07 10:30:00,15.8,15.9,15.76,15.9,63390.0,15.3355,15.4326,15.2967,15.4326,63390.0
2018-09-07 11:00:00,15.88,15.9,15.8,15.84,149690.0,15.4132,15.4326,15.3355,15.3744,149690.0
2018-09-07 11:30:00,15.83,15.9,15.79,15.79,86890.0,15.3647,15.4326,15.3258,15.3258,86890.0
2018-09-07 12:00:00,15.79,15.79,15.54,15.58,168040.0,15.3258,15.3258,15.0832,15.122,168040.0
2018-09-07 12:30:00,15.56,15.75,15.56,15.75,51660.0,15.1026,15.287,15.1026,15.287,51660.0
2018-09-07 13:00:00,15.71,15.73,15.58,15.62,14420.0,15.2482,15.2676,15.122,15.1608,14420.0
2018-09-07 13:30:00,15.68,15.68,15.58,15.58,38960.0,15.2191,15.2191,15.122,15.122,38960.0
2018-09-07 14:00:00,15.56,15.65,15.56,15.64,30170.0,15.1026,15.1899,15.1026,15.1802,30170.0
2018-09-07 14:30:00,15.65,15.7,15.61,15.69,57540.0,15.1899,15.2385,15.1511,15.2288,57540.0
2018-09-07 15:00:00,15.7,15.7,15.63,15.67,36830.0,15.2385,15.2385,15.1705,15.2094,36830.0
2018-09-07 15:30:00,15.68,15.68,15.48,15.55,197020.0,15.2191,15.2191,15.0249,15.0929,197020.0
2018-09-10 09:30:00,15.75,15.76,15.51,15.6,280420.0,15.287,15.2967,15.0541,15.1414,280420.0
2018-09-10 10:00:00,15.54,15.55,15.44,15.48,55120.0,15.0832,15.0929,14.9861,15.0249,55120.0
2018-09-10 10:30:00,15.54,15.61,15.54,15.56,39930.0,15.0832,15.1511,15.0832,15.1026,39930.0
2018-09-10 11:00:00,15.51,15.69,15.5,15.67,54240.0,15.0541,15.2288,15.0444,15.2094,54240.0
2018-09-10 11:30:00,15.7,15.72,15.64,15.69,46580.0,15.2385,15.2579,15.1802,15.2288,46580.0
2018-09-10 12:00:00,15.69,15.69,15.6,15.6,21770.0,15.2288,15.2288,15.1414,15.1414,21770.0
2018-09-10 12:30:00,15.58,15.63,15.58,15.61,41040.0,15.122,15.1705,15.122,15.1511,41040.0
2018-09-10 13:00:00,15.58,15.68,15.58,15.66,23640.0,15.122,15.2191,15.122,15.1997,23640.0
2018-09-10 13:30:00,15.68,15.68,15.64,15.64,21040.0,15.2191,15.2191,15.1802,15.1802,21040.0
2018-09-10 14:00:00,15.67,15.7,15.66,15.69,18520.0,15.2094,15.2385,15.1997,15.2288,18520.0
2018-09-10 14:30:00,15.66,15.7,15.66,15.68,24500.0,15.1997,15.2385,15.1997,15.2191,24500.0
2018-09-10 15:00:00,15.72,15.74,15.7,15.71,90670.0,15.2579,15.2773,15.2385,15.2482,90670.0
2018-09-10 15:30:00,15.7,15.73,15.66,15.68,59900.0,15.2385,15.2676,15.1997,15.2191,59900.0
2018-09-11 09:30:00,15.52,15.8,15.45,15.74,163310.0,15.0638,15.3355,14.9958,15.2773,163310.0
2018-09-11 10:00:00,15.76,15.88,15.76,15.88,76680.0,15.2967,15.4132,15.2967,15.4132,76680.0
2018-09-11 10:30:00,15.87,15.87,15.77,15.8,50480.0,15.4035,15.4035,15.3064,15.3355,50480.0
2018-09-11 11:00:00,15.83,15.89,15.82,15.86,94620.0,15.3647,15.4229,15.3549,15.3938,94620.0
2018-09-11 11:30:00,15.86,16.1,15.86,16.09,111840.0,15.3938,15.6267,15.3938,15.617,111840.0
2018-09-11 12:00:00,16.14,16.18,16.06,16.07,162110.0,15.6655,15.7044,15.5879,15.5976,162110.0
2018-09-11 12:30:00,16.09,16.1,16.04,16.1,87690.0,15.617,15.6267,15.5685,15.6267,87690.0
2018-09-11 13:00:00,16.08,16.08,15.97,16.0,156420.0,15.6073,15.6073,15.5005,15.5297,156420.0
2018-09-11 13:30:00,16.0,16.04,15.98,16.04,79460.0,15.5297,15.5685,15.5102,15.5685,79460.0
2018-09-11 14:00:00,16.03,16.1,16.02,16.1,11290.0,15.5588,15.6267,15.5491,15.6267,11290.0
2018-09-11 14:30:00,16.09,16.11,16.07,16.09,38020.0,15.617,15.6364,15.5976,15.617,38020.0
2018-09-11 15:00:00,16.09,16.12,16.06,16.06,99330.0,15.617,15.6461,15.5879,15.5879,99330.0
2018-09-11 15:30:00,16.06,16.1,16.04,16.07,149690.0,15.5879,15.6267,15.5685,15.5976,149690.0
2018-09-12 09:30:00,15.99,15.99,15.75,15.77,257670.0,15.52,15.52,15.287,15.3064,257670.0
2018-09-12 10:00:00,15.78,15.88,15.65,15.66,124840.0,15.3161,15.4132,15.1899,15.1997,124840.0
2018-09-12 10:30:00,15.67,15.67,15.5,15.62,96370.0,15.2094,15.2094,15.0444,15.1608,96370.0
2018-09-12 11:00:00,15.67,15.91,15.67,15.89,90580.0,15.2094,15.4423,15.2094,15.4229,90580.0
2018-09-12 11:30:00,15.93,15.97,15.69,15.69,92980.0,15.4617,15.5005,15.2288,15.2288,92980.0
2018-09-12 12:00:00,15.69,15.85,15.69,15.85,50260.0,15.2288,15.3841,15.2288,15.3841,50260.0
2018-09-12 12:30:00,15.81,15.85,15.8,15.85,8500.0,15.3452,15.3841,15.3355,15.3841,8500.0
2018-09-12 13:00:00,15.85,15.93,15.8,15.93,24580.0,15.3841,15.4617,15.3355,15.4617,24580.0
2018-09-12 13:30:00,15.95,15.98,15.82,15.82,19720.0,15.4811,15.5102,15.3549,15.3549,19720.0
2018-09-12 14:00:00,15.83,15.83,15.75,15.79,53200.0,15.3647,15.3647,15.287,15.3258,53200.0
2018-09-12 14:30:00,15.79,15.8,15.7,15.78,26670.0,15.3258,15.3355,15.2385,15.3161,26670.0
2018-09-12 15:00:00,15.84,15.93,15.83,15.93,30910.0,15.3744,15.4617,15.3647,15.4617,30910.0
2018-09-12 15:30:00,15.92,15.94,15.87,15.89,79210.0,15.452,15.4714,15.4035,15.4229,79210.0
2018-09-13 09:30:00,16.2,16.45,16.18,16.31,402830.0,15.7238,15.9664,15.7044,15.8305,402830.0
2018-09-13 10:00:00,16.31,16.42,16.25,16.27,134090.0,15.8305,15.9373,15.7723,15.7917,134090.0
2018-09-13 10:30:00,16.34,16.35,16.21,16.3,92390.0,15.8597,15.8694,15.7335,15.8208,92390.0
2018-09-13 11:00:00,16.29,16.42,16.27,16.37,61790.0,15.8111,15.9373,15.7917,15.8888,61790.0
2018-09-13 11:30:00,16.39,16.51,16.39,16.49,191560.0,15.9082,16.0247,15.9082,16.0053,191560.0
2018-09-13 12:00:00,16.51,16.55,16.48,16.49,114180.0,16.0247,16.0635,15.9955,16.0053,114180.0
2018-09-13 12:30:00,16.51,16.55,16.47,16.47,103210.0,16.0247,16.0635,15.9858,15.9858,103210.0
2018-09-13 13:00:00,16.46,16.48,16.41,16.43,66040.0,15.9761,15.9955,15.9276,15.947,66040.0
2018-09-13 13:30:00,16.45,16.45,16.38,16.43,76280.0,15.9664,15.9664,15.8985,15.947,76280.0
2018-09-13 14:00:00,16.43,16.46,16.32,16.38,67340.0,15.947,15.9761,15.8403,15.8985,67340.0
2018-09-13 14:30:00,16.38,16.44,16.38,16.4,15000.0,15.8985,15.9567,15.8985,15.9179,15000.0
2018-09-13 15:00:00,16.43,16.43,16.34,16.35,53050.0,15.947,15.947,15.8597,15.8694,53050.0
2018-09-13 15:30:00,16.32,16.41,16.3,16.41,125880.0,15.8403,15.9276,15.8208,15.9276,125880.0
2018-09-14 09:30:00,16.5,16.56,16.35,16.48,236720.0,16.015,16.0732,15.8694,15.9955,236720.0
2018-09-14 10:00:00,16.51,16.55,16.43,16.54,173630.0,16.0247,16.0635,15.947,16.0538,173630.0
2018-09-14 10:30:00,16.53,16.6,16.49,16.52,233160.0,16.0441,16.112,16.0053,16.0344,233160.0
2018-09-14 11:00:00,16.52,16.52,16.42,16.46,51870.0,16.0344,16.0344,15.9373,15.9761,51870.0
2018-09-14 11:30:00,16.46,16.48,16.44,16.46,37960.0,15.9761,15.9955,15.9567,15.9761,37960.0
2018-09-14 12:00:00,16.44,16.44,16.2,16.22,156670.0,15.9567,15.9567,15.7238,15.7432,156670.0
2018-09-14 12:30:00,16.21,16.31,16.21,16.29,28760.0,15.7335,15.8305,15.7335,15.8111,28760.0
2018-09-14 13:00:00,16.25,16.32,16.19,16.32,55820.0,15.7723,15.8403,15.7141,15.8403,55820.0
2018-09-14 13:30:00,16.34,16.38,16.34,16.35,9000.0,15.8597,15.8985,15.8597,15.8694,9000.0
2018-09-14 14:00:00,16.42,16.42,16.37,16.4,13220.0,15.9373,15.9373,15.8888,15.9179,13220.0
2018-09-14 14:30:00,16.37,16.39,16.36,16.39,75280.0,15.8888,15.9082,15.8791,15.9082,75280.0
2018-09-14 15:00:00,16.39,16.41,16.35,16.36,49750.0,15.9082,15.9276,15.8694,15.8791,49750.0
2018-09-14 15:30:00,16.39,16.45,16.37,16.39,174190.0,15.9082,15.9664,15.8888,15.9082,174190.0
2018-09-17 09:30:00,16.3,16.39,16.13,16.28,189750.0,15.8208,15.9082,15.6558,15.8014,189750.0
2018-09-17 10:00:00,16.25,16.25,16.08,16.16,87910.0,15.7723,15.7723,15.6073,15.685,87910.0
2018-09-17 10:30:00,16.12,16.14,15.96,15.99,117690.0,15.6461,15.6655,15.4908,15.52,117690.0
2018-09-17 11:00:00,16.02,16.08,16.0,16.0,52170.0,15.5491,15.6073,15.5297,15.5297,52170.0
2018-09-17 11:30:00,16.04,16.06,16.0,16.06,31560.0,15.5685,15.5879,15.5297,15.5879,31560.0
2018-09-17 12:00:00,16.07,16.08,16.05,16.08,9000.0,15.5976,15.6073,15.5782,15.6073,9000.0
2018-09-17 12:30:00,16.1,16.11,16.04,16.09,51750.0,15.6267,15.6364,15.5685,15.617,51750.0
2018-09-17 13:00:00,16.09,16.11,16.01,16.01,17510.0,15.617,15.6364,15.5394,15.5394,17510.0
2018-09-17 13:30:00,16.01,16.07,15.95,16.04,71400.0,15.5394,15.5976,15.4811,15.5685,71400.0
2018-09-17 14:00:00,16.04,16.1,16.03,16.05,21890.0,15.5685,15.6267,15.5588,15.5782,21890.0
2018-09-17 14:30:00,16.06,16.06,15.99,15.99,17360.0,15.5879,15.5879,15.52,15.52,17360.0
2018-09-17 15:00:00,15.98,15.99,15.82,15.87,97680.0,15.5102,15.52,15.3549,15.4035,97680.0
2018-09-17 15:30:00,15.82,15.83,15.73,15.77,237570.0,15.3549,15.3647,15.2676,15.3064,237570.0
2018-09-18 09:30:00,15.73,16.11,15.7,16.08,192770.0,15.2676,15.6364,15.2385,15.6073,192770.0
2018-09-18 10:00:00,16.13,16.22,16.11,16.15,105700.0,15.6558,15.7432,15.6364,15.6752,105700.0
2018-09-18 10:30:00,16.16,16.21,16.09,16.2,79230.0,15.685,15.7335,15.617,15.7238,79230.0
2018-09-18 11:00:00,16.2,16.23,16.16,16.22,62020.0,15.7238,15.7529,15.685,15.7432,62020.0
2018-09-18 11:30:00,16.22,16.28,16.22,16.24,80630.0,15.7432,15.8014,15.7432,15.7626,80630.0
2018-09-18 12:00:00,16.29,16.29,16.18,16.18,23350.0,15.8111,15.8111,15.7044,15.7044,23350.0
2018-09-18 12:30:00,16.18,16.2,16.11,16.11,23400.0,15.7044,15.7238,15.6364,15.6364,23400.0
2018-09-18 13:00:00,16.14,16.18,16.13,16.14,48740.0,15.6655,15.7044,15.6558,15.6655,48740.0
2018-09-18 13:30:00,16.13,16.2,16.11,16.2,85260.0,15.6558,15.7238,15.6364,15.7238,85260.0
2018-09-18 14:00:00,16.22,16.22,16.2,16.21,10750.0,15.7432,15.7432,15.7238,15.7335,10750.0
2018-09-18 14:30:00,16.22,16.25,16.22,16.23,12500.0,15.7432,15.7723,15.7432,15.7529,12500.0
2018-09-18 15:00:00,16.19,16.19,16.15,16.18,76510.0,15.7141,15.7141,15.6752,15.7044,76510.0
2018-09-18 15:30:00,16.18,16.18,16.05,16.05,149390.0,15.7044,15.7044,15.5782,15.5782,149390.0
2018-09-19 09:30:00,16.04,16.2,15.83,15.83,233620.0,15.5685,15.7238,15.3647,15.3647,233620.0
2018-09-19 10:00:00,15.88,15.91,15.67,15.75,178630.0,15.4132,15.4423,15.2094,15.287,178630.0
2018-09-19 10:30:00,15.73,15.79,15.69,15.72,85630.0,15.2676,15.3258,15.2288,15.2579,85630.0
2018-09-19 11:00:00,15.71,15.93,15.71,15.88,151600.0,15.2482,15.4617,15.2482,15.4132,151600.0
2018-09-19 11:30:00,15.87,15.9,15.82,15.88,33040.0,15.4035,15.4326,15.3549,15.4132,33040.0
2018-09-19 12:00:00,15.92,15.92,15.84,15.86,71860.0,15.452,15.452,15.3744,15.3938,71860.0
2018-09-19 12:30:00,15.83,15.84,15.76,15.83,41920.0,15.3647,15.3744,15.2967,15.3647,41920.0
2018-09-19 13:00:00,15.83,15.83,15.78,15.79,23000.0,15.3647,15.3647,15.3161,15.3258,23000.0
2018-09-19 13:30:00,15.78,15.84,15.78,15.83,12890.0,15.3161,15.3744,15.3161,15.3647,12890.0
2018-09-19 14:00:00,15.85,15.89,15.84,15.89,44820.0,15.3841,15.4229,15.3744,15.4229,44820.0
2018-09-19 14:30:00,15.89,15.89,15.85,15.86,90210.0,15.4229,15.4229,15.3841,15.3938,90210.0
2018-09-19 15:00:00,15.87,15.95,15.87,15.94,39790.0,15.4035,15.4811,15.4035,15.4714,39790.0
2018-09-19 15:30:00,15.96,16.0,15.94,15.95,80220.0,15.4908,15.5297,15.4714,15.4811,80220.0
2018-09-20 09:30:00,16.24,16.36,16.1,16.35,289150.0,15.7626,15.8791,15.6267,15.8694,289150.0
2018-09-20 10:00:00,16.37,16.52,16.37,16.43,269420.0,15.8888,16.0344,15.8888,15.947,269420.0
2018-09-20 10:30:00,16.44,16.49,16.38,16.42,77560.0,15.9567,16.0053,15.8985,15.9373,77560.0
2018-09-20 11:00:00,16.4,16.48,16.4,16.45,75160.0,15.9179,15.9955,15.9179,15.9664,75160.0
2018-09-20 11:30:00,16.47,16.53,16.47,16.48,142610.0,15.9858,16.0441,15.9858,15.9955,142610.0
2018-09-20 12:00:00,16.45,16.48,16.42,16.46,40510.0,15.9664,15.9955,15.9373,15.9761,40510.0
2018-09-20 12:30:00,16.48,16.5,16.46,16.49,23310.0,15.9955,16.015,15.9761,16.0053,23310.0
2018-09-20 13:00:00,16.51,16.53,16.47,16.48,65960.0,16.0247,16.0441,15.9858,15.9955,65960.0
2018-09-20 13:30:00,16.47,16.49,16.44,16.49,22000.0,15.9858,16.0053,15.9567,16.0053,22000.0
2018-09-20 14:00:00,16.49,16.5,16.43,16.43,64250.0,16.0053,16.015,15.947,15.947,64250.0
2018-09-20 14:30:00,16.46,16.51,16.45,16.51,176020.0,15.9761,16.0247,15.9664,16.0247,176020.0
2018-09-20 15:00:00,16.5,16.55,16.5,16.52,115870.0,16.015,16.0635,16.015,16.0344,115870.0
2018-09-20 15:30:00,16.54,16.54,16.48,16.5,228190.0,16.0538,16.0538,15.9955,16.015,228190.0
2018-09-21 09:30:00,16.67,16.76,16.64,16.65,338720.0,16.18,16.2673,16.1508,16.1606,338720.0
2018-09-21 10:00:00,16.64,16.69,16.5,16.5,118790.0,16.1508,16.1994,16.015,16.015,118790.0
2018-09-21 10:30:00,16.49,16.52,16.46,16.5,50080.0,16.0053,16.0344,15.9761,16.015,50080.0
2018-09-21 11:00:00,16.48,16.58,16.42,16.58,81400.0,15.9955,16.0926,15.9373,16.0926,81400.0
2018-09-21 11:30:00,16.58,16.6,16.54,16.6,47150.0,16.0926,16.112,16.0538,16.112,47150.0
2018-09-21 12:00:00,16.58,16.62,16.54,16.54,23000.0,16.0926,16.1314,16.0538,16.0538,23000.0
2018-09-21 12:30:00,16.53,16.55,16.49,16.53,74900.0,16.0441,16.0635,16.0053,16.0441,74900.0
2018-09-21 13:00:00,16.52,16.53,16.49,16.49,43930.0,16.0344,16.0441,16.0053,16.0053,43930.0
2018-09-21 13:30:00,16.49,16.51,16.48,16.5,10610.0,16.0053,16.0247,15.9955,16.015,10610.0
2018-09-21 14:00:00,16.49,16.49,16.4,16.43,52800.0,16.0053,16.0053,15.9179,15.947,52800.0
2018-09-21 14:30:00,16.45,16.46,16.39,16.4,61900.0,15.9664,15.9761,15.9082,15.9179,61900.0
2018-09-21 15:00:00,16.39,16.4,16.37,16.37,128900.0,15.9082,15.9179,15.8888,15.8888,128900.0
2018-09-21 15:30:00,16.36,16.38,16.29,16.33,266850.0,15.8791,15.8985,15.8111,15.85,266850.0
2018-09-24 09:30:00,16.07,16.25,15.88,16.22,343480.0,15.5976,15.7723,15.4132,15.7432,343480.0
2018-09-24 10:00:00,16.22,16.3,16.2,16.28,110430.0,15.7432,15.8208,15.7238,15.8014,110430.0
2018-09-24 10:30:00,16.28,16.37,16.19,16.28,97480.0,15.8014,15.8888,15.7141,15.8014,97480.0
2018-09-24 11:00:00,16.29,16.47,16.23,16.42,112330.0,15.8111,15.9858,15.7529,15.9373,112330.0
2018-09-24 11:30:00,16.42,16.44,16.41,16.44,95340.0,15.9373,15.9567,15.9276,15.9567,95340.0
2018-09-24 12:00:00,16.43,16.45,16.39,16.39,32600.0,15.947,15.9664,15.9082,15.9082,32600.0
2018-09-24 12:30:00,16.39,16.45,16.35,16.35,76840.0,15.9082,15.9664,15.8694,15.8694,76840.0
2018-09-24 13:00:00,16.39,16.41,16.35,16.4,26020.0,15.9082,15.9276,15.8694,15.9179,26020.0
2018-09-24 13:30:00,16.44,16.5,16.44,16.5,37630.0,15.9567,16.015,15.9567,16.015,37630.0
2018-09-24 14:00:00,16.5,16.5,16.43,16.43,61800.0,16.015,16.015,15.947,15.947,61800.0
2018-09-24 14:30:00,16.44,16.46,16.43,16.44,23340.0,15.9567,15.9761,15.947,15.9567,23340.0
2018-09-24 15:00:00,16.43,16.49,16.43,16.48,68210.0,15.947,16.0053,15.947,15.9955,68210.0
2018-09-24 15:30:00,16.48,16.54,16.47,16.52,123030.0,15.9955,16.0538,15.9858,16.0344,123030.0
2018-09-25 09:30:00,16.47,16.53,16.4,16.47,164950.0,15.9971,16.0554,15.9291,15.9971,164950.0
2018-09-25 10:00:00,16.5,16.5,16.37,16.41,67630.0,16.0262,16.0262,15.9,15.9388,67630.0
2018-09-25 10:30:00,16.41,16.47,16.27,16.27,53430.0,15.9388,15.9971,15.8028,15.8028,53430.0
2018-09-25 11:00:00,16.27,16.49,16.27,16.47,62100.0,15.8028,16.0165,15.8028,15.9971,62100.0
2018-09-25 11:30:00,16.49,16.56,16.48,16.54,154480.0,16.0165,16.0845,16.0068,16.0651,154480.0
2018-09-25 12:00:00,16.53,16.54,16.48,16.48,34430.0,16.0554,16.0651,16.0068,16.0068,34430.0
2018-09-25 12:30:00,16.44,16.44,16.38,16.38,30260.0,15.968,15.968,15.9097,15.9097,30260.0
2018-09-25 13:00:00,16.39,16.42,16.38,16.42,13010.0,15.9194,15.9485,15.9097,15.9485,13010.0
2018-09-25 13:30:00,16.42,16.43,16.37,16.41,54010.0,15.9485,15.9582,15.9,15.9388,54010.0
2018-09-25 14:00:00,16.39,16.43,16.39,16.43,114900.0,15.9194,15.9582,15.9194,15.9582,114900.0
2018-09-25 14:30:00,16.42,16.43,16.42,16.43,16320.0,15.9485,15.9582,15.9485,15.9582,16320.0
2018-09-25 15:00:00,16.44,16.47,16.41,16.47,31490.0,15.968,15.9971,15.9388,15.9971,31490.0
2018-09-25 15:30:00,16.46,16.5,16.42,16.46,91190.0,15.9874,16.0262,15.9485,15.9874,91190.0
2018-09-26 09:30:00,16.48,16.65,16.45,16.54,155040.0,16.0068,16.1719,15.9777,16.0651,155040.0
2018-09-26 10:00:00,16.58,16.61,16.48,16.5,47650.0,16.1039,16.1331,16.0068,16.0262,47650.0
2018-09-26 10:30:00,16.52,16.58,16.52,16.53,26300.0,16.0457,16.1039,16.0457,16.0554,26300.0
2018-09-26 11:00:00,16.57,16.6,16.54,16.6,42350.0,16.0942,16.1234,16.0651,16.1234,42350.0
2018-09-26 11:30:00,16.61,16.61,16.58,16.6,14000.0,16.1331,16.1331,16.1039,16.1234,14000.0
2018-09-26 12:00:00,16.59,16.59,16.56,16.58,69180.0,16.1136,16.1136,16.0845,16.1039,69180.0
2018-09-26 12:30:00,16.58,16.58,16.54,16.56,46830.0,16.1039,16.1039,16.0651,16.0845,46830.0
2018-09-26 13:00:00,16.58,16.59,16.56,16.56,56260.0,16.1039,16.1136,16.0845,16.0845,56260.0
2018-09-26 13:30:00,16.55,16.55,16.48,16.52,58340.0,16.0748,16.0748,16.0068,16.0457,58340.0
2018-09-26 14:00:00,16.51,16.72,16.51,16.67,268930.0,16.0359,16.2399,16.0359,16.1914,268930.0
2018-09-26 14:30:00,16.67,16.7,16.54,16.56,173650.0,16.1914,16.2205,16.0651,16.0845,173650.0
2018-09-26 15:00:00,16.57,16.64,16.52,16.63,88100.0,16.0942,16.1622,16.0457,16.1525,88100.0
2018-09-26 15:30:00,16.58,16.58,16.18,16.23,292540.0,16.1039,16.1039,15.7154,15.764,292540.0
2018-09-27 09:30:00,16.46,16.65,16.46,16.6,131950.0,15.9874,16.1719,15.9874,16.1234,131950.0
2018-09-27 10:00:00,16.6,16.69,16.59,16.61,104040.0,16.1234,16.2108,16.1136,16.1331,104040.0
2018-09-27 10:30:00,16.59,16.65,16.56,16.63,67350.0,16.1136,16.1719,16.0845,16.1525,67350.0
2018-09-27 11:00:00,16.65,16.68,16.6,16.6,97050.0,16.1719,16.2011,16.1234,16.1234,97050.0
2018-09-27 11:30:00,16.61,16.63,16.6,16.63,28510.0,16.1331,16.1525,16.1234,16.1525,28510.0
2018-09-27 12:00:00,16.63,16.67,16.62,16.67,82780.0,16.1525,16.1914,16.1428,16.1914,82780.0
2018-09-27 12:30:00,16.65,16.67,16.64,16.65,125850.0,16.1719,16.1914,16.1622,16.1719,125850.0
2018-09-27 13:00:00,16.65,16.65,16.62,16.65,32490.0,16.1719,16.1719,16.1428,16.1719,32490.0
2018-09-27 13:30:00,16.66,16.67,16.64,16.66,48190.0,16.1816,16.1914,16.1622,16.1816,48190.0
2018-09-27 14:00:00,16.67,16.67,16.6,16.61,61300.0,16.1914,16.1914,16.1234,16.1331,61300.0
2018-09-27 14:30:00,16.63,16.63,16.57,16.58,65460.0,16.1525,16.1525,16.0942,16.1039,65460.0
2018-09-27 15:00:00,16.59,16.59,16.53,16.54,58130.0,16.1136,16.1136,16.0554,16.0651,58130.0
2018-09-27 15:30:00,16.52,16.59,16.48,16.53,109440.0,16.0457,16.1136,16.0068,16.0554,109440.0
2018-09-28 09:30:00,16.46,16.53,16.41,16.45,101350.0,15.9874,16.0554,15.9388,15.9777,101350.0
2018-09-28 10:00:00,16.5,16.53,16.46,16.51,57230.0,16.0262,16.0554,15.9874,16.0359,57230.0
2018-09-28 10:30:00,16.53,16.65,16.51,16.64,74550.0,16.0554,16.1719,16.0359,16.1622,74550.0
2018-09-28 11:00:00,16.65,16.78,16.61,16.73,119140.0,16.1719,16.2982,16.1331,16.2496,119140.0
2018-09-28 11:30:00,16.7,16.7,16.64,16.68,118690.0,16.2205,16.2205,16.1622,16.2011,118690.0
2018-09-28 12:00:00,16.67,16.72,16.66,16.69,35430.0,16.1914,16.2399,16.1816,16.2108,35430.0
2018-09-28 12:30:00,16.69,16.72,16.62,16.67,54090.0,16.2108,16.2399,16.1428,16.1914,54090.0
2018-09-28 13:00:00,16.68,16.72,16.66,16.72,19830.0,16.2011,16.2399,16.1816,16.2399,19830.0
2018-09-28 13:30:00,16.73,16.73,16.69,16.69,46710.0,16.2496,16.2496,16.2108,16.2108,46710.0
2018-09-28 14:00:00,16.64,16.67,16.62,16.67,222040.0,16.1622,16.1914,16.1428,16.1914,222040.0
2018-09-28 14:30:00,16.67,16.68,16.66,16.67,22700.0,16.1914,16.2011,16.1816,16.1914,22700.0
2018-09-28 15:00:00,16.67,16.7,16.65,16.7,21750.0,16.1914,16.2205,16.1719,16.2205,21750.0
2018-09-28 15:30:00,16.67,16.73,16.63,16.73,139410.0,16.1914,16.2496,16.1525,16.2496,139410.0
2018-10-01 09:30:00,16.98,17.15,16.92,17.11,203650.0,16.4925,16.6576,16.4342,16.6187,203650.0
2018-10-01 10:00:00,17.12,17.16,17.08,17.13,162330.0,16.6284,16.6673,16.5896,16.6381,162330.0
2018-10-01 10:30:00,17.14,17.16,17.1,17.15,86260.0,16.6479,16.6673,16.609,16.6576,86260.0
2018-10-01 11:00:00,17.12,17.14,17.09,17.11,102380.0,16.6284,16.6479,16.5993,16.6187,102380.0
2018-10-01 11:30:00,17.11,17.16,17.09,17.13,103040.0,16.6187,16.6673,16.5993,16.6381,103040.0
2018-10-01 12:00:00,17.13,17.16,17.05,17.08,100970.0,16.6381,16.6673,16.5604,16.5896,100970.0
2018-10-01 12:30:00,17.07,17.09,17.03,17.05,67270.0,16.5799,16.5993,16.541,16.5604,67270.0
2018-10-01 13:00:00,17.06,17.09,17.04,17.09,44070.0,16.5702,16.5993,16.5507,16.5993,44070.0
2018-10-01 13:30:00,17.1,17.1,17.07,17.07,37050.0,16.609,16.609,16.5799,16.5799,37050.0
2018-10-01 14:00:00,17.07,17.07,16.98,17.0,37200.0,16.5799,16.5799,16.4925,16.5119,37200.0
2018-10-01 14:30:00,16.94,17.01,16.91,17.01,88350.0,16.4536,16.5216,16.4245,16.5216,88350.0
2018-10-01 15:00:00,17.01,17.01,16.89,16.9,25470.0,16.5216,16.5216,16.405,16.4147,25470.0
2018-10-01 15:30:00,16.9,16.97,16.82,16.95,115850.0,16.4147,16.4827,16.337,16.4633,115850.0
2018-10-02 09:30:00,16.93,17.1,16.77,17.1,276270.0,16.4439,16.609,16.2885,16.609,276270.0
2018-10-02 10:00:00,17.09,17.09,16.99,17.09,57000.0,16.5993,16.5993,16.5022,16.5993,57000.0
2018-10-02 10:30:00,17.06,17.16,17.02,17.11,59240.0,16.5702,16.6673,16.5313,16.6187,59240.0
2018-10-02 11:00:00,17.1,17.17,17.08,17.13,67930.0,16.609,16.677,16.5896,16.6381,67930.0
2018-10-02 11:30:00,17.14,17.22,17.13,17.22,87850.0,16.6479,16.7256,16.6381,16.7256,87850.0
2018-10-02 12:00:00,17.23,17.25,17.17,17.2,49500.0,16.7353,16.7547,16.677,16.7061,49500.0
2018-10-02 12:30:00,17.2,17.23,17.06,17.06,65280.0,16.7061,16.7353,16.5702,16.5702,65280.0
2018-10-02 13:00:00,17.1,17.13,17.08,17.12,36880.0,16.609,16.6381,16.5896,16.6284,36880.0
2018-10-02 13:30:00,17.16,17.18,17.11,17.11,23680.0,16.6673,16.6867,16.6187,16.6187,23680.0
2018-10-02 14:00:00,17.13,17.15,17.13,17.14,10890.0,16.6381,16.6576,16.6381,16.6479,10890.0
2018-10-02 14:30:00,17.13,17.13,17.04,17.04,42600.0,16.6381,16.6381,16.5507,16.5507,42600.0
2018-10-02 15:00:00,17.05,17.05,16.83,16.89,81060.0,16.5604,16.5604,16.3468,16.405,81060.0
2018-10-02 15:30:00,16.89,17.01,16.89,16.97,114440.0,16.405,16.5216,16.405,16.4827,114440.0
2018-10-03 09:30:00,17.16,17.29,17.1,17.15,147050.0,16.6673,16.7936,16.609,16.6576,147050.0
2018-10-03 10:00:00,17.18,17.33,17.18,17.3,290390.0,16.6867,16.8324,16.6867,16.8033,290390.0
2018-10-03 10:30:00,17.31,17.33,17.19,17.19,53230.0,16.813,16.8324,16.6964,16.6964,53230.0
2018-10-03 11:00:00,17.18,17.29,17.13,17.28,154610.0,16.6867,16.7936,16.6381,16.7838,154610.0
2018-10-03 11:30:00,17.29,17.29,17.17,17.27,79410.0,16.7936,16.7936,16.677,16.7741,79410.0
2018-10-03 12:00:00,17.28,17.33,17.25,17.33,114530.0,16.7838,16.8324,16.7547,16.8324,114530.0
2018-10-03 12:30:00,17.28,17.29,17.21,17.28,24290.0,16.7838,16.7936,16.7158,16.7838,24290.0
2018-10-03 13:00:00,17.28,17.35,17.28,17.31,56740.0,16.7838,16.8518,16.7838,16.813,56740.0
2018-10-03 13:30:00,17.29,17.32,17.29,17.29,55140.0,16.7936,16.8227,16.7936,16.7936,55140.0
2018-10-03 14:00:00,17.29,17.33,17.28,17.28,28720.0,16.7936,16.8324,16.7838,16.7838,28720.0
2018-10-03 14:30:00,17.28,17.28,17.12,17.18,54520.0,16.7838,16.7838,16.6284,16.6867,54520.0
2018-10-03 15:00:00,17.18,17.19,17.04,17.09,41450.0,16.6867,16.6964,16.5507,16.5993,41450.0
2018-10-03 15:30:00,17.1,17.15,17.1,17.11,92460.0,16.609,16.6576,16.609,16.6187,92460.0
2018-10-04 09:30:00,16.93,16.93,16.56,16.62,448670.0,16.4439,16.4439,16.0845,16.1428,448670.0
2018-10-04 10:00:00,16.59,16.62,16.4,16.44,279360.0,16.1136,16.1428,15.9291,15.968,279360.0
2018-10-04 10:30:00,16.43,16.5,16.38,16.43,220080.0,15.9582,16.0262,15.9097,15.9582,220080.0
2018-10-04 11:00:00,16.43,16.54,16.41,16.46,99640.0,15.9582,16.0651,15.9388,15.9874,99640.0
2018-10-04 11:30:00,16.43,16.43,16.27,16.29,294640.0,15.9582,15.9582,15.8028,15.8223,294640.0
2018-10-04 12:00:00,16.25,16.29,16.08,16.11,272150.0,15.7834,15.8223,15.6183,15.6474,272150.0
2018-10-04 12:30:00,16.14,16.26,16.08,16.1,212150.0,15.6766,15.7931,15.6183,15.6377,212150.0
2018-10-04 13:00:00,16.08,16.14,15.98,16.03,431220.0,15.6183,15.6766,15.5212,15.5697,431220.0
2018-10-04 13:30:00,16.02,16.02,15.9,15.95,210860.0,15.56,15.56,15.4435,15.492,210860.0
2018-10-04 14:00:00,15.96,16.02,15.88,15.99,173910.0,15.5017,15.56,15.424,15.5309,173910.0
2018-10-04 14:30:00,15.97,16.17,15.97,16.14,313600.0,15.5115,15.7057,15.5115,15.6766,313600.0
2018-10-04 15:00:00,16.15,16.22,16.11,16.11,274110.0,15.6863,15.7543,15.6474,15.6474,274110.0
2018-10-04 15:30:00,16.1,16.27,16.05,16.22,293670.0,15.6377,15.8028,15.5892,15.7543,293670.0
2018-10-05 09:30:00,16.19,16.3,15.94,15.99,229650.0,15.7251,15.832,15.4823,15.5309,229650.0
2018-10-05 10:00:00,15.99,16.03,15.85,16.02,192680.0,15.5309,15.5697,15.3949,15.56,192680.0
2018-10-05 10:30:00,16.02,16.02,15.8,15.9,89790.0,15.56,15.56,15.3463,15.4435,89790.0
2018-10-05 11:00:00,15.84,15.89,15.54,15.6,331210.0,15.3852,15.4337,15.0938,15.1521,331210.0
2018-10-05 11:30:00,15.58,15.65,15.42,15.43,288280.0,15.1326,15.2006,14.9772,14.987,288280.0
2018-10-05 12:00:00,15.43,15.54,15.43,15.51,224360.0,14.987,15.0938,14.987,15.0647,224360.0
2018-10-05 12:30:00,15.47,15.47,15.3,15.32,194100.0,15.0258,15.0258,14.8607,14.8801,194100.0
2018-10-05 13:00:00,15.31,15.31,15.13,15.16,226960.0,14.8704,14.8704,14.6956,14.7247,226960.0
2018-10-05 13:30:00,15.17,15.44,15.16,15.41,183040.0,14.7344,14.9967,14.7247,14.9675,183040.0
2018-10-05 14:00:00,15.44,15.66,15.43,15.65,190110.0,14.9967,15.2104,14.987,15.2006,190110.0
2018-10-05 14:30:00,15.66,15.72,15.59,15.69,97730.0,15.2104,15.2686,15.1424,15.2395,97730.0
2018-10-05 15:00:00,15.68,15.78,15.66,15.69,138600.0,15.2298,15.3269,15.2104,15.2395,138600.0
2018-10-05 15:30:00,15.65,15.75,15.55,15.58,348010.0,15.2006,15.2978,15.1035,15.1326,348010.0
2018-10-08 09:30:00,15.4,15.47,15.2,15.41,413150.0,14.9578,15.0258,14.7636,14.9675,413150.0
2018-10-08 10:00:00,15.44,15.51,15.31,15.46,127690.0,14.9967,15.0647,14.8704,15.0161,127690.0
2018-10-08 10:30:00,15.42,15.44,15.19,15.28,109030.0,14.9772,14.9967,14.7538,14.8413,109030.0
2018-10-08 11:00:00,15.24,15.27,14.99,15.0,413500.0,14.8024,14.8316,14.5596,14.5693,413500.0
2018-10-08 11:30:00,14.99,15.01,14.54,14.81,646290.0,14.5596,14.579,14.1225,14.3848,646290.0
2018-10-08 12:00:00,14.76,14.82,14.6,14.82,84280.0,14.3362,14.3945,14.1808,14.3945,84280.0
2018-10-08 12:30:00,14.81,14.81,14.56,14.56,128680.0,14.3848,14.3848,14.1419,14.1419,128680.0
2018-10-08 13:00:00,14.62,14.75,14.62,14.65,123270.0,14.2002,14.3265,14.2002,14.2294,123270.0
2018-10-08 13:30:00,14.65,14.87,14.65,14.79,140600.0,14.2294,14.443,14.2294,14.3653,140600.0
2018-10-08 14:00:00,14.8,14.95,14.8,14.9,163370.0,14.375,14.5207,14.375,14.4722,163370.0
2018-10-08 14:30:00,14.93,15.09,14.93,15.04,123630.0,14.5013,14.6567,14.5013,14.6082,123630.0
2018-10-08 15:00:00,15.12,15.16,15.06,15.06,152010.0,14.6859,14.7247,14.6276,14.6276,152010.0
2018-10-08 15:30:00,15.06,15.16,15.05,15.07,188220.0,14.6276,14.7247,14.6179,14.6373,188220.0
2018-10-09 09:30:00,15.05,15.27,14.92,15.13,261660.0,14.6179,14.8316,14.4916,14.6956,261660.0
2018-10-09 10:00:00,15.17,15.31,15.0,15.31,129650.0,14.7344,14.8704,14.5693,14.8704,129650.0
2018-10-09 10:30:00,15.35,15.46,15.29,15.35,273790.0,14.9093,15.0161,14.851,14.9093,273790.0
2018-10-09 11:00:00,15.32,15.4,15.17,15.38,87740.0,14.8801,14.9578,14.7344,14.9384,87740.0
2018-10-09 11:30:00,15.38,15.4,15.32,15.33,69820.0,14.9384,14.9578,14.8801,14.8898,69820.0
2018-10-09 12:00:00,15.33,15.37,15.17,15.19,44430.0,14.8898,14.9287,14.7344,14.7538,44430.0
2018-10-09 12:30:00,15.17,15.22,15.07,15.11,30110.0,14.7344,14.783,14.6373,14.6761,30110.0
2018-10-09 13:00:00,15.05,15.17,14.98,15.14,82000.0,14.6179,14.7344,14.5499,14.7053,82000.0
2018-10-09 13:30:00,15.11,15.13,15.0,15.11,49370.0,14.6761,14.6956,14.5693,14.6761,49370.0
2018-10-09 14:00:00,15.1,15.16,15.05,15.13,59200.0,14.6664,14.7247,14.6179,14.6956,59200.0
2018-10-09 14:30:00,15.14,15.26,15.08,15.26,22300.0,14.7053,14.8218,14.647,14.8218,22300.0
2018-10-09 15:00:00,15.24,15.26,15.16,15.17,79270.0,14.8024,14.8218,14.7247,14.7344,79270.0
2018-10-09 15:30:00,15.19,15.31,15.18,15.21,184370.0,14.7538,14.8704,14.7441,14.7733,184370.0
2018-10-10 09:30:00,14.94,14.94,14.2,14.22,588640.0,14.511,14.511,13.7923,13.8117,588640.0
2018-10-10 10:00:00,14.3,14.33,14.07,14.28,395570.0,13.8894,13.9185,13.666,13.87,395570.0
2018-10-10 10:30:00,14.25,14.35,14.16,14.16,240010.0,13.8408,13.938,13.7534,13.7534,240010.0
2018-10-10 11:00:00,14.19,14.24,13.82,14.02,610250.0,13.7826,13.8311,13.4232,13.6174,610250.0
2018-10-10 11:30:00,14.0,14.09,13.87,13.94,372910.0,13.598,13.6854,13.4717,13.5397,372910.0
2018-10-10 12:00:00,13.96,14.17,13.82,14.13,283330.0,13.5592,13.7631,13.4232,13.7243,283330.0
2018-10-10 12:30:00,14.06,14.1,13.96,13.99,192740.0,13.6563,13.6951,13.5592,13.5883,192740.0
2018-10-10 13:00:00,13.96,14.18,13.85,14.13,182060.0,13.5592,13.7728,13.4523,13.7243,182060.0
2018-10-10 13:30:00,14.11,14.16,14.0,14.0,115630.0,13.7049,13.7534,13.598,13.598,115630.0
2018-10-10 14:00:00,14.03,14.03,13.8,13.92,303870.0,13.6272,13.6272,13.4038,13.5203,303870.0
2018-10-10 14:30:00,13.92,13.94,13.69,13.8,570190.0,13.5203,13.5397,13.2969,13.4038,570190.0
2018-10-10 15:00:00,13.82,13.82,13.5,13.64,513470.0,13.4232,13.4232,13.1124,13.2484,513470.0
2018-10-10 15:30:00,13.68,13.68,13.0,13.08,1237280.0,13.2872,13.2872,12.6267,12.7044,1237280.0
2018-10-11 09:30:00,12.96,13.54,12.78,13.53,1014750.0,12.5879,13.1512,12.413,13.1415,1014750.0
2018-10-11 10:00:00,13.51,13.51,13.0,13.14,361430.0,13.1221,13.1221,12.6267,12.7627,361430.0
2018-10-11 10:30:00,13.17,13.25,12.94,12.96,183310.0,12.7918,12.8696,12.5685,12.5879,183310.0
2018-10-11 11:00:00,12.94,13.0,12.69,12.96,399720.0,12.5685,12.6267,12.3256,12.5879,399720.0
2018-10-11 11:30:00,12.86,13.31,12.8,13.1,104150.0,12.4907,12.9278,12.4325,12.7239,104150.0
2018-10-11 12:00:00,13.09,13.42,13.08,13.33,201090.0,12.7141,13.0347,12.7044,12.9473,201090.0
2018-10-11 12:30:00,13.29,13.3,13.07,13.17,159580.0,12.9084,12.9181,12.6947,12.7918,159580.0
2018-10-11 13:00:00,13.06,13.25,12.99,13.17,79910.0,12.685,12.8696,12.617,12.7918,79910.0
2018-10-11 13:30:00,13.17,13.18,12.93,13.03,69780.0,12.7918,12.8016,12.5587,12.6559,69780.0
2018-10-11 14:00:00,13.08,13.09,12.83,12.94,86880.0,12.7044,12.7141,12.4616,12.5685,86880.0
2018-10-11 14:30:00,12.82,12.84,12.2,12.55,582130.0,12.4519,12.4713,11.8497,12.1897,582130.0
2018-10-11 15:00:00,12.48,13.12,12.44,12.96,304500.0,12.1217,12.7433,12.0828,12.5879,304500.0
2018-10-11 15:30:00,12.91,13.03,12.53,12.53,366900.0,12.5393,12.6559,12.1702,12.1702,366900.0
2018-10-12 09:30:00,13.55,13.65,13.33,13.51,900600.0,13.1609,13.2581,12.9473,13.1221,900600.0
2018-10-12 10:00:00,13.51,13.69,13.41,13.44,468200.0,13.1221,13.2969,13.025,13.0541,468200.0
2018-10-12 10:30:00,13.4,13.63,13.4,13.49,269040.0,13.0152,13.2386,13.0152,13.1027,269040.0
2018-10-12 11:00:00,13.51,13.57,13.42,13.44,157140.0,13.1221,13.1804,13.0347,13.0541,157140.0
2018-10-12 11:30:00,13.42,13.49,13.2,13.31,248320.0,13.0347,13.1027,12.821,12.9278,248320.0
2018-10-12 12:00:00,13.26,13.31,13.13,13.18,167860.0,12.8793,12.9278,12.753,12.8016,167860.0
2018-10-12 12:30:00,13.2,13.23,12.95,13.16,230740.0,12.821,12.8501,12.5782,12.7821,230740.0
2018-10-12 13:00:00,13.14,13.37,13.14,13.23,128830.0,12.7627,12.9861,12.7627,12.8501,128830.0
2018-10-12 13:30:00,13.18,13.29,13.08,13.26,115040.0,12.8016,12.9084,12.7044,12.8793,115040.0
2018-10-12 14:00:00,13.23,13.3,13.07,13.29,64050.0,12.8501,12.9181,12.6947,12.9084,64050.0
2018-10-12 14:30:00,13.31,13.41,13.16,13.38,105970.0,12.9278,13.025,12.7821,12.9958,105970.0
2018-10-12 15:00:00,13.36,13.59,13.31,13.57,394260.0,12.9764,13.1998,12.9278,13.1804,394260.0
2018-10-12 15:30:00,13.56,13.81,13.52,13.7,774080.0,13.1707,13.4135,13.1318,13.3066,774080.0
2018-10-15 09:30:00,13.54,13.57,13.21,13.34,598620.0,13.1512,13.1804,12.8307,12.957,598620.0
2018-10-15 10:00:00,13.23,13.23,12.99,13.18,228640.0,12.8501,12.8501,12.617,12.8016,228640.0
2018-10-15 10:30:00,13.14,13.27,13.13,13.27,158840.0,12.7627,12.889,12.753,12.889,158840.0
2018-10-15 11:00:00,13.3,13.55,13.25,13.53,129890.0,12.9181,13.1609,12.8696,13.1415,129890.0
2018-10-15 11:30:00,13.54,13.54,13.22,13.22,80280.0,13.1512,13.1512,12.8404,12.8404,80280.0
2018-10-15 12:00:00,13.2,13.29,13.1,13.26,81300.0,12.821,12.9084,12.7239,12.8793,81300.0
2018-10-15 12:30:00,13.28,13.4,13.27,13.36,33930.0,12.8987,13.0152,12.889,12.9764,33930.0
2018-10-15 13:00:00,13.35,13.42,13.24,13.24,60750.0,12.9667,13.0347,12.8598,12.8598,60750.0
2018-10-15 13:30:00,13.25,13.45,13.25,13.37,59900.0,12.8696,13.0638,12.8696,12.9861,59900.0
2018-10-15 14:00:00,13.36,13.36,13.16,13.17,57190.0,12.9764,12.9764,12.7821,12.7918,57190.0
2018-10-15 14:30:00,13.15,13.43,13.14,13.4,69100.0,12.7724,13.0444,12.7627,13.0152,69100.0
2018-10-15 15:00:00,13.38,13.46,13.19,13.19,152410.0,12.9958,13.0735,12.8113,12.8113,152410.0
2018-10-15 15:30:00,13.17,13.23,13.04,13.04,287630.0,12.7918,12.8501,12.6656,12.6656,287630.0
2018-10-16 09:30:00,13.52,13.63,13.45,13.62,446490.0,13.1318,13.2386,13.0638,13.2289,446490.0
2018-10-16 10:00:00,13.62,13.67,13.46,13.46,351700.0,13.2289,13.2775,13.0735,13.0735,351700.0
2018-10-16 10:30:00,13.46,13.68,13.43,13.68,209070.0,13.0735,13.2872,13.0444,13.2872,209070.0
2018-10-16 11:00:00,13.69,13.84,13.64,13.83,195380.0,13.2969,13.4426,13.2484,13.4329,195380.0
2018-10-16 11:30:00,13.83,13.94,13.81,13.94,194250.0,13.4329,13.5397,13.4135,13.5397,194250.0
2018-10-16 12:00:00,13.96,13.97,13.87,13.9,148550.0,13.5592,13.5689,13.4717,13.5009,148550.0
2018-10-16 12:30:00,13.92,13.97,13.9,13.97,104590.0,13.5203,13.5689,13.5009,13.5689,104590.0
2018-10-16 13:00:00,13.98,14.01,13.95,13.99,88770.0,13.5786,13.6077,13.5495,13.5883,88770.0
2018-10-16 13:30:00,13.99,14.07,13.99,14.02,118710.0,13.5883,13.666,13.5883,13.6174,118710.0
2018-10-16 14:00:00,14.03,14.1,14.03,14.1,108030.0,13.6272,13.6951,13.6272,13.6951,108030.0
2018-10-16 14:30:00,14.11,14.11,14.02,14.03,132930.0,13.7049,13.7049,13.6174,13.6272,132930.0
2018-10-16 15:00:00,14.04,14.16,14.0,14.11,245410.0,13.6369,13.7534,13.598,13.7049,245410.0
2018-10-16 15:30:00,14.12,14.3,14.12,14.2,511370.0,13.7146,13.8894,13.7146,13.7923,511370.0
2018-10-17 09:30:00,14.25,14.29,13.88,13.96,413470.0,13.8408,13.8797,13.4815,13.5592,413470.0
2018-10-17 10:00:00,13.94,13.95,13.79,13.84,266920.0,13.5397,13.5495,13.394,13.4426,266920.0
2018-10-17 10:30:00,13.91,13.91,13.62,13.74,228770.0,13.5106,13.5106,13.2289,13.3455,228770.0
2018-10-17 11:00:00,13.7,13.9,13.67,13.89,40210.0,13.3066,13.5009,13.2775,13.4912,40210.0
2018-10-17 11:30:00,13.92,14.01,13.8,13.99,83880.0,13.5203,13.6077,13.4038,13.5883,83880.0
2018-10-17 12:00:00,13.99,14.12,13.93,14.02,100800.0,13.5883,13.7146,13.53,13.6174,100800.0
2018-10-17 12:30:00,13.99,14.07,13.91,14.04,63260.0,13.5883,13.666,13.5106,13.6369,63260.0
2018-10-17 13:00:00,14.09,14.2,14.05,14.06,89230.0,13.6854,13.7923,13.6466,13.6563,89230.0
2018-10-17 13:30:00,14.1,14.15,14.03,14.03,61720.0,13.6951,13.7437,13.6272,13.6272,61720.0
2018-10-17 14:00:00,14.02,14.04,13.8,13.8,82020.0,13.6174,13.6369,13.4038,13.4038,82020.0
2018-10-17 14:30:00,13.87,14.08,13.86,14.05,86690.0,13.4717,13.6757,13.462,13.6466,86690.0
2018-10-17 15:00:00,14.02,14.06,13.93,14.05,77820.0,13.6174,13.6563,13.53,13.6466,77820.0
2018-10-17 15:30:00,14.04,14.05,13.9,14.01,314560.0,13.6369,13.6466,13.5009,13.6077,314560.0
2018-10-18 09:30:00,13.8,13.82,13.65,13.72,116110.0,13.4038,13.4232,13.2581,13.3261,116110.0
2018-10-18 10:00:00,13.68,13.72,13.57,13.65,181670.0,13.2872,13.3261,13.1804,13.2581,181670.0
2018-10-18 10:30:00,13.66,13.79,13.65,13.75,110940.0,13.2678,13.394,13.2581,13.3552,110940.0
2018-10-18 11:00:00,13.73,13.74,13.39,13.41,264280.0,13.3358,13.3455,13.0055,13.025,264280.0
2018-10-18 11:30:00,13.38,13.4,13.09,13.17,247650.0,12.9958,13.0152,12.7141,12.7918,247650.0
2018-10-18 12:00:00,13.15,13.35,13.13,13.32,114450.0,12.7724,12.9667,12.753,12.9375,114450.0
2018-10-18 12:30:00,13.31,13.45,13.27,13.34,111040.0,12.9278,13.0638,12.889,12.957,111040.0
2018-10-18 13:00:00,13.3,13.31,12.96,13.01,190430.0,12.9181,12.9278,12.5879,12.6364,190430.0
2018-10-18 13:30:00,13.08,13.08,12.93,13.01,170070.0,12.7044,12.7044,12.5587,12.6364,170070.0
2018-10-18 14:00:00,13.03,13.21,13.03,13.15,134240.0,12.6559,12.8307,12.6559,12.7724,134240.0
2018-10-18 14:30:00,13.17,13.32,13.14,13.2,116970.0,12.7918,12.9375,12.7627,12.821,116970.0
2018-10-18 15:00:00,13.21,13.22,13.07,13.22,106950.0,12.8307,12.8404,12.6947,12.8404,106950.0
2018-10-18 15:30:00,13.13,13.28,13.1,13.16,225110.0,12.753,12.8987,12.7239,12.7821,225110.0
2018-10-19 09:30:00,13.4,13.75,13.39,13.65,894150.0,13.0152,13.3552,13.0055,13.2581,894150.0
2018-10-19 10:00:00,13.66,13.8,13.65,13.71,407290.0,13.2678,13.4038,13.2581,13.3163,407290.0
2018-10-19 10:30:00,13.72,13.81,13.65,13.7,175550.0,13.3261,13.4135,13.2581,13.3066,175550.0
2018-10-19 11:00:00,13.76,13.78,13.53,13.57,99150.0,13.3649,13.3843,13.1415,13.1804,99150.0
2018-10-19 11:30:00,13.55,13.55,13.36,13.43,213120.0,13.1609,13.1609,12.9764,13.0444,213120.0
2018-10-19 12:00:00,13.49,13.49,13.11,13.15,132410.0,13.1027,13.1027,12.7336,12.7724,132410.0
2018-10-19 12:30:00,13.12,13.3,13.0,13.26,457350.0,12.7433,12.9181,12.6267,12.8793,457350.0
2018-10-19 13:00:00,13.25,13.32,13.1,13.31,72930.0,12.8696,12.9375,12.7239,12.9278,72930.0
2018-10-19 13:30:00,13.31,13.36,13.2,13.21,45960.0,12.9278,12.9764,12.821,12.8307,45960.0
2018-10-19 14:00:00,13.19,13.25,13.02,13.18,157050.0,12.8113,12.8696,12.6462,12.8016,157050.0
2018-10-19 14:30:00,13.18,13.27,13.15,13.17,72100.0,12.8016,12.889,12.7724,12.7918,72100.0
2018-10-19 15:00:00,13.19,13.3,13.14,13.3,189200.0,12.8113,12.9181,12.7627,12.9181,189200.0
2018-10-19 15:30:00,13.28,13.33,13.15,13.16,354950.0,12.8987,12.9473,12.7724,12.7821,354950.0
2018-10-22 09:30:00,13.37,13.48,13.1,13.13,374210.0,12.9861,13.0929,12.7239,12.753,374210.0
2018-10-22 10:00:00,13.15,13.29,13.1,13.22,406160.0,12.7724,12.9084,12.7239,12.8404,406160.0
2018-10-22 10:30:00,13.19,13.72,13.19,13.65,214360.0,12.8113,13.3261,12.8113,13.2581,214360.0
2018-10-22 11:00:00,13.58,13.72,13.55,13.65,111820.0,13.1901,13.3261,13.1609,13.2581,111820.0
2018-10-22 11:30:00,13.55,13.57,13.42,13.46,65120.0,13.1609,13.1804,13.0347,13.0735,65120.0
2018-10-22 12:00:00,13.46,13.55,13.34,13.4,62160.0,13.0735,13.1609,12.957,13.0152,62160.0
2018-10-22 12:30:00,13.43,13.55,13.43,13.53,50180.0,13.0444,13.1609,13.0444,13.1415,50180.0
2018-10-22 13:00:00,13.5,13.58,13.49,13.49,33450.0,13.1124,13.1901,13.1027,13.1027,33450.0
2018-10-22 13:30:00,13.48,13.58,13.44,13.45,40860.0,13.0929,13.1901,13.0541,13.0638,40860.0
2018-10-22 14:00:00,13.45,13.52,13.43,13.43,27900.0,13.0638,13.1318,13.0444,13.0444,27900.0
2018-10-22 14:30:00,13.44,13.57,13.44,13.56,104200.0,13.0541,13.1804,13.0541,13.1707,104200.0
2018-10-22 15:00:00,13.57,13.66,13.57,13.58,79740.0,13.1804,13.2678,13.1804,13.1901,79740.0
2018-10-22 15:30:00,13.59,13.69,13.46,13.46,382580.0,13.1998,13.2969,13.0735,13.0735,382580.0
2018-10-23 09:30:00,12.69,12.76,12.5,12.59,1057220.0,12.3256,12.3936,12.1411,12.2285,1057220.0
2018-10-23 10:00:00,12.55,12.58,12.23,12.44,590900.0,12.1897,12.2188,11.8788,12.0828,590900.0
2018-10-23 10:30:00,12.42,12.58,12.32,12.46,221560.0,12.0634,12.2188,11.9663,12.1022,221560.0
2018-10-23 11:00:00,12.45,12.71,12.38,12.68,222570.0,12.0925,12.3451,12.0245,12.3159,222570.0
2018-10-23 11:30:00,12.67,12.67,12.55,12.55,107510.0,12.3062,12.3062,12.1897,12.1897,107510.0
2018-10-23 12:00:00,12.51,12.87,12.51,12.84,136520.0,12.1508,12.5005,12.1508,12.4713,136520.0
2018-10-23 12:30:00,12.89,13.06,12.88,12.93,139790.0,12.5199,12.685,12.5102,12.5587,139790.0
2018-10-23 13:00:00,12.89,13.13,12.89,13.05,119810.0,12.5199,12.753,12.5199,12.6753,119810.0
2018-10-23 13:30:00,13.07,13.11,12.94,12.98,109300.0,12.6947,12.7336,12.5685,12.6073,109300.0
2018-10-23 14:00:00,13.01,13.3,12.97,13.25,125560.0,12.6364,12.9181,12.5976,12.8696,125560.0
2018-10-23 14:30:00,13.29,13.4,13.28,13.38,94700.0,12.9084,13.0152,12.8987,12.9958,94700.0
2018-10-23 15:00:00,13.4,13.52,13.36,13.43,251190.0,13.0152,13.1318,12.9764,13.0444,251190.0
2018-10-23 15:30:00,13.39,13.47,13.26,13.31,272360.0,13.0055,13.0832,12.8793,12.9278,272360.0
2018-10-24 09:30:00,13.22,13.31,12.95,12.99,343950.0,12.8404,12.9278,12.5782,12.617,343950.0
2018-10-24 10:00:00,12.97,13.07,12.84,12.86,393030.0,12.5976,12.6947,12.4713,12.4907,393030.0
2018-10-24 10:30:00,12.83,12.94,12.8,12.83,85560.0,12.4616,12.5685,12.4325,12.4616,85560.0
2018-10-24 11:00:00,12.86,12.87,12.48,12.48,451420.0,12.4907,12.5005,12.1217,12.1217,451420.0
2018-10-24 11:30:00,12.46,12.85,12.41,12.8,265410.0,12.1022,12.481,12.0537,12.4325,265410.0
2018-10-24 12:00:00,12.81,12.83,12.67,12.72,117110.0,12.4422,12.4616,12.3062,12.3548,117110.0
2018-10-24 12:30:00,12.65,12.72,12.56,12.72,118710.0,12.2868,12.3548,12.1994,12.3548,118710.0
2018-10-24 13:00:00,12.68,12.68,12.43,12.44,210650.0,12.3159,12.3159,12.0731,12.0828,210650.0
2018-10-24 13:30:00,12.47,12.52,12.35,12.39,299610.0,12.1119,12.1605,11.9954,12.0342,299610.0
2018-10-24 14:00:00,12.37,12.52,12.24,12.49,278650.0,12.0148,12.1605,11.8886,12.1314,278650.0
2018-10-24 14:30:00,12.52,12.54,12.3,12.35,176610.0,12.1605,12.1799,11.9468,11.9954,176610.0
2018-10-24 15:00:00,12.34,12.34,12.02,12.02,420420.0,11.9857,11.9857,11.6749,11.6749,420420.0
2018-10-24 15:30:00,12.02,12.08,11.5,11.54,1269990.0,11.6749,11.7331,11.1698,11.2087,1269990.0
2018-10-25 09:30:00,12.06,12.39,11.95,12.35,973740.0,11.7137,12.0342,11.6069,11.9954,973740.0
2018-10-25 10:00:00,12.35,12.53,12.2,12.39,347960.0,11.9954,12.1702,11.8497,12.0342,347960.0
2018-10-25 10:30:00,12.43,12.52,12.41,12.44,253160.0,12.0731,12.1605,12.0537,12.0828,253160.0
2018-10-25 11:00:00,12.37,12.56,12.3,12.54,320450.0,12.0148,12.1994,11.9468,12.1799,320450.0
2018-10-25 11:30:00,12.57,12.61,12.46,12.52,254560.0,12.2091,12.2479,12.1022,12.1605,254560.0
2018-10-25 12:00:00,12.52,12.53,12.38,12.46,137500.0,12.1605,12.1702,12.0245,12.1022,137500.0
2018-10-25 12:30:00,12.49,12.58,12.49,12.49,78490.0,12.1314,12.2188,12.1314,12.1314,78490.0
2018-10-25 13:00:00,12.47,12.53,12.43,12.53,47320.0,12.1119,12.1702,12.0731,12.1702,47320.0
2018-10-25 13:30:00,12.5,12.64,12.48,12.63,104830.0,12.1411,12.2771,12.1217,12.2674,104830.0
2018-10-25 14:00:00,12.6,12.75,12.56,12.73,118060.0,12.2382,12.3839,12.1994,12.3645,118060.0
2018-10-25 14:30:00,12.73,12.88,12.72,12.8,162610.0,12.3645,12.5102,12.3548,12.4325,162610.0
2018-10-25 15:00:00,12.81,12.9,12.78,12.83,147810.0,12.4422,12.5296,12.413,12.4616,147810.0
2018-10-25 15:30:00,12.84,12.88,12.66,12.72,314980.0,12.4713,12.5102,12.2965,12.3548,314980.0
2018-10-26 09:30:00,11.69,12.25,11.69,12.15,642180.0,11.3543,11.8983,11.3543,11.8011,642180.0
2018-10-26 10:00:00,12.03,12.03,11.7,11.78,402800.0,11.6846,11.6846,11.3641,11.4418,402800.0
2018-10-26 10:30:00,11.79,11.8,11.41,11.45,548300.0,11.4515,11.4612,11.0824,11.1212,548300.0
2018-10-26 11:00:00,11.43,11.94,11.43,11.88,537720.0,11.1018,11.5972,11.1018,11.5389,537720.0
2018-10-26 11:30:00,11.92,12.12,11.86,12.05,203110.0,11.5777,11.772,11.5195,11.704,203110.0
2018-10-26 12:00:00,12.06,12.25,12.05,12.2,304260.0,11.7137,11.8983,11.704,11.8497,304260.0
2018-10-26 12:30:00,12.21,12.56,12.18,12.43,428870.0,11.8594,12.1994,11.8303,12.0731,428870.0
2018-10-26 13:00:00,12.44,12.6,12.31,12.32,238410.0,12.0828,12.2382,11.9565,11.9663,238410.0
2018-10-26 13:30:00,12.29,12.35,12.07,12.32,166420.0,11.9371,11.9954,11.7234,11.9663,166420.0
2018-10-26 14:00:00,12.29,12.29,12.05,12.21,108040.0,11.9371,11.9371,11.704,11.8594,108040.0
2018-10-26 14:30:00,12.21,12.25,11.84,11.84,112010.0,11.8594,11.8983,11.5,11.5,112010.0
2018-10-26 15:00:00,11.8,12.05,11.73,11.97,293560.0,11.4612,11.704,11.3932,11.6263,293560.0
2018-10-26 15:30:00,11.92,12.14,11.8,11.94,548260.0,11.5777,11.7914,11.4612,11.5972,548260.0
2018-10-29 09:30:00,12.46,12.61,12.4,12.52,559840.0,12.1022,12.2479,12.044,12.1605,559840.0
2018-10-29 10:00:00,12.54,12.69,12.54,12.56,168670.0,12.1799,12.3256,12.1799,12.1994,168670.0
2018-10-29 10:30:00,12.54,12.55,12.33,12.38,265020.0,12.1799,12.1897,11.976,12.0245,265020.0
2018-10-29 11:00:00,12.4,12.41,12.18,12.27,145380.0,12.044,12.0537,11.8303,11.9177,145380.0
2018-10-29 11:30:00,12.24,12.31,12.04,12.06,106650.0,11.8886,11.9565,11.6943,11.7137,106650.0
2018-10-29 12:00:00,12.04,12.06,11.75,11.77,380280.0,11.6943,11.7137,11.4126,11.432,380280.0
2018-10-29 12:30:00,11.8,12.02,11.74,11.85,183980.0,11.4612,11.6749,11.4029,11.5097,183980.0
2018-10-29 13:00:00,11.86,12.05,11.86,11.88,253180.0,11.5195,11.704,11.5195,11.5389,253180.0
2018-10-29 13:30:00,11.87,12.04,11.87,11.9,138070.0,11.5292,11.6943,11.5292,11.5583,138070.0
2018-10-29 14:00:00,11.88,11.88,11.58,11.58,200510.0,11.5389,11.5389,11.2475,11.2475,200510.0
2018-10-29 14:30:00,11.57,11.68,11.44,11.51,236720.0,11.2378,11.3446,11.1115,11.1795,236720.0
2018-10-29 15:00:00,11.5,11.5,11.08,11.09,641760.0,11.1698,11.1698,10.7619,10.7716,641760.0
2018-10-29 15:30:00,11.08,11.37,10.63,11.33,1031120.0,10.7619,11.0435,10.3248,11.0047,1031120.0
2018-10-30 09:30:00,11.25,11.83,11.1,11.79,909930.0,10.927,11.4903,10.7813,11.4515,909930.0
2018-10-30 10:00:00,11.72,11.74,11.47,11.51,223020.0,11.3835,11.4029,11.1407,11.1795,223020.0
2018-10-30 10:30:00,11.48,11.58,11.15,11.22,274380.0,11.1504,11.2475,10.8298,10.8978,274380.0
2018-10-30 11:00:00,11.28,11.49,11.23,11.48,171460.0,10.9561,11.1601,10.9076,11.1504,171460.0
2018-10-30 11:30:00,11.5,11.64,11.43,11.43,170890.0,11.1698,11.3058,11.1018,11.1018,170890.0
2018-10-30 12:00:00,11.42,11.54,11.37,11.5,62800.0,11.0921,11.2087,11.0435,11.1698,62800.0
2018-10-30 12:30:00,11.45,11.5,11.32,11.32,88460.0,11.1212,11.1698,10.995,10.995,88460.0
2018-10-30 13:00:00,11.28,11.28,11.08,11.14,105070.0,10.9561,10.9561,10.7619,10.8201,105070.0
2018-10-30 13:30:00,11.1,11.33,11.01,11.33,198970.0,10.7813,11.0047,10.6939,11.0047,198970.0
2018-10-30 14:00:00,11.34,11.34,11.17,11.24,100500.0,11.0144,11.0144,10.8493,10.9173,100500.0
2018-10-30 14:30:00,11.2,11.53,11.2,11.5,110050.0,10.8784,11.1989,10.8784,11.1698,110050.0
2018-10-30 15:00:00,11.51,11.61,11.39,11.58,261550.0,11.1795,11.2766,11.063,11.2475,261550.0
2018-10-30 15:30:00,11.62,11.73,11.54,11.71,402670.0,11.2864,11.3932,11.2087,11.3738,402670.0
2018-10-31 09:30:00,12.23,12.53,12.23,12.52,618350.0,11.8788,12.1702,11.8788,12.1605,618350.0
2018-10-31 10:00:00,12.55,12.75,12.51,12.72,599480.0,12.1897,12.3839,12.1508,12.3548,599480.0
2018-10-31 10:30:00,12.72,12.77,12.57,12.57,190900.0,12.3548,12.4033,12.2091,12.2091,190900.0
2018-10-31 11:00:00,12.58,12.72,12.48,12.71,239310.0,12.2188,12.3548,12.1217,12.3451,239310.0
2018-10-31 11:30:00,12.7,12.7,12.42,12.53,174800.0,12.3353,12.3353,12.0634,12.1702,174800.0
2018-10-31 12:00:00,12.52,12.58,12.36,12.56,194800.0,12.1605,12.2188,12.0051,12.1994,194800.0
2018-10-31 12:30:00,12.55,12.7,12.53,12.67,141410.0,12.1897,12.3353,12.1702,12.3062,141410.0
2018-10-31 13:00:00,12.65,12.83,12.65,12.7,205030.0,12.2868,12.4616,12.2868,12.3353,205030.0
2018-10-31 13:30:00,12.7,12.79,12.66,12.72,112580.0,12.3353,12.4228,12.2965,12.3548,112580.0
2018-10-31 14:00:00,12.69,12.83,12.68,12.73,138170.0,12.3256,12.4616,12.3159,12.3645,138170.0
2018-10-31 14:30:00,12.77,12.79,12.68,12.77,224710.0,12.4033,12.4228,12.3159,12.4033,224710.0
2018-10-31 15:00:00,12.75,12.83,12.68,12.71,211000.0,12.3839,12.4616,12.3159,12.3451,211000.0
2018-10-31 15:30:00,12.72,12.75,12.53,12.54,368020.0,12.3548,12.3839,12.1702,12.1799,368020.0
2018-11-01 09:30:00,12.63,12.72,12.35,12.46,689150.0,12.2674,12.3548,11.9954,12.1022,689150.0
2018-11-01 10:00:00,12.4,12.54,12.28,12.51,219190.0,12.044,12.1799,11.9274,12.1508,219190.0
2018-11-01 10:30:00,12.55,12.69,12.55,12.65,89740.0,12.1897,12.3256,12.1897,12.2868,89740.0
2018-11-01 11:00:00,12.7,12.82,12.66,12.82,124570.0,12.3353,12.4519,12.2965,12.4519,124570.0
2018-11-01 11:30:00,12.86,12.88,12.78,12.78,137170.0,12.4907,12.5102,12.413,12.413,137170.0
2018-11-01 12:00:00,12.77,12.85,12.7,12.7,109750.0,12.4033,12.481,12.3353,12.3353,109750.0
2018-11-01 12:30:00,12.77,12.82,12.69,12.82,84710.0,12.4033,12.4519,12.3256,12.4519,84710.0
2018-11-01 13:00:00,12.8,12.92,12.79,12.91,80350.0,12.4325,12.549,12.4228,12.5393,80350.0
2018-11-01 13:30:00,12.89,12.9,12.83,12.87,59700.0,12.5199,12.5296,12.4616,12.5005,59700.0
2018-11-01 14:00:00,12.88,12.89,12.79,12.87,153160.0,12.5102,12.5199,12.4228,12.5005,153160.0
2018-11-01 14:30:00,12.87,12.89,12.79,12.89,62300.0,12.5005,12.5199,12.4228,12.5199,62300.0
2018-11-01 15:00:00,12.87,12.95,12.84,12.95,370100.0,12.5005,12.5782,12.4713,12.5782,370100.0
2018-11-01 15:30:00,12.94,13.01,12.92,12.99,370660.0,12.5685,12.6364,12.549,12.617,370660.0
2018-11-02 09:30:00,12.6,12.91,12.53,12.61,905290.0,12.2382,12.5393,12.1702,12.2479,905290.0
2018-11-02 10:00:00,12.6,12.62,12.33,12.33,345150.0,12.2382,12.2576,11.976,11.976,345150.0
2018-11-02 10:30:00,12.32,12.34,12.13,12.33,308610.0,11.9663,11.9857,11.7817,11.976,308610.0
2018-11-02 11:00:00,12.29,12.37,12.11,12.21,311870.0,11.9371,12.0148,11.7623,11.8594,311870.0
2018-11-02 11:30:00,12.23,12.28,12.15,12.27,173080.0,11.8788,11.9274,11.8011,11.9177,173080.0
2018-11-02 12:00:00,12.27,12.27,12.17,12.22,117090.0,11.9177,11.9177,11.8206,11.8691,117090.0
2018-11-02 12:30:00,12.25,12.25,11.91,11.97,257220.0,11.8983,11.8983,11.568,11.6263,257220.0
2018-11-02 13:00:00,11.95,12.13,11.9,12.05,281900.0,11.6069,11.7817,11.5583,11.704,281900.0
2018-11-02 13:30:00,12.07,12.15,12.03,12.06,152790.0,11.7234,11.8011,11.6846,11.7137,152790.0
2018-11-02 14:00:00,12.05,12.27,11.9,12.27,163880.0,11.704,11.9177,11.5583,11.9177,163880.0
2018-11-02 14:30:00,12.18,12.23,12.1,12.18,166610.0,11.8303,11.8788,11.7526,11.8303,166610.0
2018-11-02 15:00:00,12.23,12.3,12.09,12.2,136230.0,11.8788,11.9468,11.7429,11.8497,136230.0
2018-11-02 15:30:00,12.15,12.24,12.13,12.18,390280.0,11.8011,11.8886,11.7817,11.8303,390280.0
2018-11-05 09:30:00,12.2,12.2,11.88,11.9,275900.0,11.8497,11.8497,11.5389,11.5583,275900.0
2018-11-05 10:00:00,11.92,11.92,11.66,11.74,213230.0,11.5777,11.5777,11.3252,11.4029,213230.0
2018-11-05 10:30:00,11.75,12.04,11.74,12.03,173730.0,11.4126,11.6943,11.4029,11.6846,173730.0
2018-11-05 11:00:00,12.02,12.03,11.86,11.88,98090.0,11.6749,11.6846,11.5195,11.5389,98090.0
2018-11-05 11:30:00,11.87,11.95,11.83,11.94,37890.0,11.5292,11.6069,11.4903,11.5972,37890.0
2018-11-05 12:00:00,11.95,11.95,11.87,11.94,40840.0,11.6069,11.6069,11.5292,11.5972,40840.0
2018-11-05 12:30:00,11.91,11.94,11.9,11.94,23000.0,11.568,11.5972,11.5583,11.5972,23000.0
2018-11-05 13:00:00,11.93,11.98,11.91,11.95,25920.0,11.5875,11.636,11.568,11.6069,25920.0
2018-11-05 13:30:00,11.91,12.03,11.91,12.03,9000.0,11.568,11.6846,11.568,11.6846,9000.0
2018-11-05 14:00:00,12.02,12.21,11.99,12.21,62960.0,11.6749,11.8594,11.6457,11.8594,62960.0
2018-11-05 14:30:00,12.17,12.24,12.17,12.19,102590.0,11.8206,11.8886,11.8206,11.84,102590.0
2018-11-05 15:00:00,12.19,12.23,12.09,12.14,73280.0,11.84,11.8788,11.7429,11.7914,73280.0
2018-11-05 15:30:00,12.14,12.23,12.13,12.18,188300.0,11.7914,11.8788,11.7817,11.8303,188300.0
2018-11-06 09:30:00,12.13,12.56,12.13,12.54,393800.0,11.7817,12.1994,11.7817,12.1799,393800.0
2018-11-06 10:00:00,12.51,12.51,12.4,12.43,127700.0,12.1508,12.1508,12.044,12.0731,127700.0
2018-11-06 10:30:00,12.45,12.46,12.3,12.3,104940.0,12.0925,12.1022,11.9468,11.9468,104940.0
2018-11-06 11:00:00,12.33,12.43,12.24,12.36,82130.0,11.976,12.0731,11.8886,12.0051,82130.0
2018-11-06 11:30:00,12.26,12.38,12.26,12.36,32050.0,11.908,12.0245,11.908,12.0051,32050.0
2018-11-06 12:00:00,12.37,12.43,12.36,12.37,24780.0,12.0148,12.0731,12.0051,12.0148,24780.0
2018-11-06 12:30:00,12.4,12.45,12.38,12.38,22790.0,12.044,12.0925,12.0245,12.0245,22790.0
2018-11-06 13:00:00,12.42,12.42,12.37,12.37,24360.0,12.0634,12.0634,12.0148,12.0148,24360.0
2018-11-06 13:30:00,12.34,12.41,12.34,12.37,34550.0,11.9857,12.0537,11.9857,12.0148,34550.0
2018-11-06 14:00:00,12.32,12.32,12.13,12.13,212750.0,11.9663,11.9663,11.7817,11.7817,212750.0
2018-11-06 14:30:00,12.11,12.25,12.11,12.24,109470.0,11.7623,11.8983,11.7623,11.8886,109470.0
2018-11-06 15:00:00,12.21,12.31,12.17,12.31,74670.0,11.8594,11.9565,11.8206,11.9565,74670.0
2018-11-06 15:30:00,12.3,12.43,12.27,12.42,245190.0,11.9468,12.0731,11.9177,12.0634,245190.0
2018-11-07 09:30:00,12.85,12.99,12.78,12.91,449620.0,12.481,12.617,12.413,12.5393,449620.0
2018-11-07 10:00:00,12.87,13.09,12.87,13.08,209410.0,12.5005,12.7141,12.5005,12.7044,209410.0
2018-11-07 10:30:00,13.1,13.25,13.1,13.18,305740.0,12.7239,12.8696,12.7239,12.8016,305740.0
2018-11-07 11:00:00,13.21,13.25,13.16,13.21,190960.0,12.8307,12.8696,12.7821,12.8307,190960.0
2018-11-07 11:30:00,13.23,13.33,13.19,13.32,197710.0,12.8501,12.9473,12.8113,12.9375,197710.0
2018-11-07 12:00:00,13.32,13.33,13.26,13.28,151480.0,12.9375,12.9473,12.8793,12.8987,151480.0
2018-11-07 12:30:00,13.29,13.36,13.28,13.34,107390.0,12.9084,12.9764,12.8987,12.957,107390.0
2018-11-07 13:00:00,13.3,13.33,13.29,13.33,56000.0,12.9181,12.9473,12.9084,12.9473,56000.0
2018-11-07 13:30:00,13.29,13.3,13.2,13.25,120540.0,12.9084,12.9181,12.821,12.8696,120540.0
2018-11-07 14:00:00,13.27,13.32,13.26,13.32,131120.0,12.889,12.9375,12.8793,12.9375,131120.0
2018-11-07 14:30:00,13.33,13.38,13.3,13.3,120870.0,12.9473,12.9958,12.9181,12.9181,120870.0
2018-11-07 15:00:00,13.31,13.4,13.3,13.36,172920.0,12.9278,13.0152,12.9181,12.9764,172920.0
2018-11-07 15:30:00,13.38,13.49,13.37,13.48,586630.0,12.9958,13.1027,12.9861,13.0929,586630.0
2018-11-08 09:30:00,13.33,13.49,13.25,13.47,414960.0,12.9473,13.1027,12.8696,13.0832,414960.0
2018-11-08 10:00:00,13.47,13.5,13.33,13.38,212200.0,13.0832,13.1124,12.9473,12.9958,212200.0
2018-11-08 10:30:00,13.35,13.44,13.35,13.43,97710.0,12.9667,13.0541,12.9667,13.0444,97710.0
2018-11-08 11:00:00,13.42,13.45,13.31,13.4,82600.0,13.0347,13.0638,12.9278,13.0152,82600.0
2018-11-08 11:30:00,13.38,13.44,13.37,13.39,33820.0,12.9958,13.0541,12.9861,13.0055,33820.0
2018-11-08 12:00:00,13.35,13.44,13.34,13.4,45090.0,12.9667,13.0541,12.957,13.0152,45090.0
2018-11-08 12:30:00,13.38,13.4,13.33,13.33,70700.0,12.9958,13.0152,12.9473,12.9473,70700.0
2018-11-08 13:00:00,13.33,13.34,13.27,13.27,85410.0,12.9473,12.957,12.889,12.889,85410.0
2018-11-08 13:30:00,13.25,13.33,13.24,13.33,81850.0,12.8696,12.9473,12.8598,12.9473,81850.0
2018-11-08 14:00:00,13.36,13.43,13.24,13.35,99310.0,12.9764,13.0444,12.8598,12.9667,99310.0
2018-11-08 14:30:00,13.3,13.32,13.21,13.3,95800.0,12.9181,12.9375,12.8307,12.9181,95800.0
2018-11-08 15:00:00,13.3,13.37,13.25,13.31,98390.0,12.9181,12.9861,12.8696,12.9278,98390.0
2018-11-08 15:30:00,13.3,13.42,13.29,13.42,207350.0,12.9181,13.0347,12.9084,13.0347,207350.0
2018-11-09 09:30:00,13.05,13.12,12.84,12.91,401470.0,12.6753,12.7433,12.4713,12.5393,401470.0
2018-11-09 10:00:00,13.0,13.01,12.74,12.78,163390.0,12.6267,12.6364,12.3742,12.413,163390.0
2018-11-09 10:30:00,12.79,12.91,12.76,12.77,100220.0,12.4228,12.5393,12.3936,12.4033,100220.0
2018-11-09 11:00:00,12.77,12.82,12.68,12.74,126140.0,12.4033,12.4519,12.3159,12.3742,126140.0
2018-11-09 11:30:00,12.74,12.76,12.58,12.6,157760.0,12.3742,12.3936,12.2188,12.2382,157760.0
2018-11-09 12:00:00,12.6,12.69,12.57,12.63,214350.0,12.2382,12.3256,12.2091,12.2674,214350.0
2018-11-09 12:30:00,12.6,12.7,12.6,12.65,60630.0,12.2382,12.3353,12.2382,12.2868,60630.0
2018-11-09 13:00:00,12.65,12.66,12.53,12.55,79530.0,12.2868,12.2965,12.1702,12.1897,79530.0
2018-11-09 13:30:00,12.51,12.56,12.49,12.51,83730.0,12.1508,12.1994,12.1314,12.1508,83730.0
2018-11-09 14:00:00,12.5,12.55,12.42,12.46,63740.0,12.1411,12.1897,12.0634,12.1022,63740.0
2018-11-09 14:30:00,12.45,12.71,12.45,12.66,127310.0,12.0925,12.3451,12.0925,12.2965,127310.0
2018-11-09 15:00:00,12.67,12.82,12.66,12.77,158150.0,12.3062,12.4519,12.2965,12.4033,158150.0
2018-11-09 15:30:00,12.77,12.88,12.76,12.77,261630.0,12.4033,12.5102,12.3936,12.4033,261630.0
2018-11-12 09:30:00,12.38,12.45,11.96,12.0,507750.0,12.0245,12.0925,11.6166,11.6554,507750.0
2018-11-12 10:00:00,11.96,11.96,11.85,11.9,307850.0,11.6166,11.6166,11.5097,11.5583,307850.0
2018-11-12 10:30:00,11.85,11.87,11.57,11.58,389500.0,11.5097,11.5292,11.2378,11.2475,389500.0
2018-11-12 11:00:00,11.57,11.6,11.38,11.42,316180.0,11.2378,11.2669,11.0532,11.0921,316180.0
2018-11-12 11:30:00,11.41,11.61,11.35,11.61,343320.0,11.0824,11.2766,11.0241,11.2766,343320.0
2018-11-12 12:00:00,11.64,11.74,11.62,11.7,98540.0,11.3058,11.4029,11.2864,11.3641,98540.0
2018-11-12 12:30:00,11.66,11.69,11.63,11.64,72030.0,11.3252,11.3543,11.2961,11.3058,72030.0
2018-11-12 13:00:00,11.62,11.64,11.52,11.62,114630.0,11.2864,11.3058,11.1892,11.2864,114630.0
2018-11-12 13:30:00,11.58,11.68,11.45,11.63,143000.0,11.2475,11.3446,11.1212,11.2961,143000.0
2018-11-12 14:00:00,11.62,11.77,11.6,11.67,232530.0,11.2864,11.432,11.2669,11.3349,232530.0
2018-11-12 14:30:00,11.67,11.78,11.58,11.59,194010.0,11.3349,11.4418,11.2475,11.2572,194010.0
2018-11-12 15:00:00,11.59,11.64,11.48,11.59,168650.0,11.2572,11.3058,11.1504,11.2572,168650.0
2018-11-12 15:30:00,11.58,11.59,11.38,11.41,468770.0,11.2475,11.2572,11.0532,11.0824,468770.0
2018-11-13 09:30:00,11.48,11.81,11.48,11.54,445960.0,11.1504,11.4709,11.1504,11.2087,445960.0
2018-11-13 10:00:00,11.51,11.65,11.38,11.45,256020.0,11.1795,11.3155,11.0532,11.1212,256020.0
2018-11-13 10:30:00,11.45,11.75,11.43,11.72,164220.0,11.1212,11.4126,11.1018,11.3835,164220.0
2018-11-13 11:00:00,11.75,12.02,11.75,11.9,244530.0,11.4126,11.6749,11.4126,11.5583,244530.0
2018-11-13 11:30:00,11.88,11.93,11.77,11.78,82300.0,11.5389,11.5875,11.432,11.4418,82300.0
2018-11-13 12:00:00,11.83,11.83,11.7,11.78,100580.0,11.4903,11.4903,11.3641,11.4418,100580.0
2018-11-13 12:30:00,11.78,11.78,11.59,11.62,93080.0,11.4418,11.4418,11.2572,11.2864,93080.0
2018-11-13 13:00:00,11.67,11.68,11.58,11.67,21850.0,11.3349,11.3446,11.2475,11.3349,21850.0
2018-11-13 13:30:00,11.65,11.76,11.62,11.63,31080.0,11.3155,11.4223,11.2864,11.2961,31080.0
2018-11-13 14:00:00,11.63,11.63,11.39,11.51,121500.0,11.2961,11.2961,11.063,11.1795,121500.0
2018-11-13 14:30:00,11.49,11.55,11.37,11.47,163240.0,11.1601,11.2184,11.0435,11.1407,163240.0
2018-11-13 15:00:00,11.46,11.58,11.37,11.44,90800.0,11.1309,11.2475,11.0435,11.1115,90800.0
2018-11-13 15:30:00,11.42,11.54,11.33,11.44,254960.0,11.0921,11.2087,11.0047,11.1115,254960.0
2018-11-14 09:30:00,11.79,11.88,11.58,11.64,263950.0,11.4515,11.5389,11.2475,11.3058,263950.0
2018-11-14 10:00:00,11.63,11.64,11.35,11.46,215170.0,11.2961,11.3058,11.0241,11.1309,215170.0
2018-11-14 10:30:00,11.47,11.56,11.33,11.43,146130.0,11.1407,11.2281,11.0047,11.1018,146130.0
2018-11-14 11:00:00,11.4,11.4,11.21,11.25,154080.0,11.0727,11.0727,10.8881,10.927,154080.0
2018-11-14 11:30:00,11.26,11.3,11.15,11.3,216140.0,10.9367,10.9755,10.8298,10.9755,216140.0
2018-11-14 12:00:00,11.31,11.31,11.08,11.26,116120.0,10.9853,10.9853,10.7619,10.9367,116120.0
2018-11-14 12:30:00,11.24,11.24,11.05,11.07,83460.0,10.9173,10.9173,10.7327,10.7521,83460.0
2018-11-14 13:00:00,11.05,11.2,11.02,11.1,122130.0,10.7327,10.8784,10.7036,10.7813,122130.0
2018-11-14 13:30:00,11.14,11.14,10.93,11.0,176830.0,10.8201,10.8201,10.6162,10.6842,176830.0
2018-11-14 14:00:00,10.91,11.14,10.86,11.06,252480.0,10.5967,10.8201,10.5482,10.7424,252480.0
2018-11-14 14:30:00,11.04,11.31,11.04,11.28,139630.0,10.723,10.9853,10.723,10.9561,139630.0
2018-11-14 15:00:00,11.29,11.38,11.24,11.26,203230.0,10.9658,11.0532,10.9173,10.9367,203230.0
2018-11-14 15:30:00,11.27,11.3,10.95,11.02,272710.0,10.9464,10.9755,10.6356,10.7036,272710.0
2018-11-15 09:30:00,11.11,11.33,11.0,11.16,382390.0,10.791,11.0047,10.6842,10.8396,382390.0
2018-11-15 10:00:00,11.13,11.19,11.05,11.05,252870.0,10.8104,10.8687,10.7327,10.7327,252870.0
2018-11-15 10:30:00,11.03,11.2,10.88,11.14,416650.0,10.7133,10.8784,10.5676,10.8201,416650.0
2018-11-15 11:00:00,11.14,11.38,11.09,11.33,214890.0,10.8201,11.0532,10.7716,11.0047,214890.0
2018-11-15 11:30:00,11.37,11.48,11.36,11.42,257650.0,11.0435,11.1504,11.0338,11.0921,257650.0
2018-11-15 12:00:00,11.44,11.47,11.31,11.41,338460.0,11.1115,11.1407,10.9853,11.0824,338460.0
2018-11-15 12:30:00,11.39,11.47,11.29,11.29,94380.0,11.063,11.1407,10.9658,10.9658,94380.0
2018-11-15 13:00:00,11.33,11.58,11.25,11.58,242130.0,11.0047,11.2475,10.927,11.2475,242130.0
2018-11-15 13:30:00,11.6,11.77,11.6,11.76,466980.0,11.2669,11.432,11.2669,11.4223,466980.0
2018-11-15 14:00:00,11.77,11.85,11.7,11.85,161930.0,11.432,11.5097,11.3641,11.5097,161930.0
2018-11-15 14:30:00,11.87,11.92,11.8,11.84,186820.0,11.5292,11.5777,11.4612,11.5,186820.0
2018-11-15 15:00:00,11.84,11.84,11.63,11.7,333670.0,11.5,11.5,11.2961,11.3641,333670.0
2018-11-15 15:30:00,11.68,11.89,11.68,11.84,301840.0,11.3446,11.5486,11.3446,11.5,301840.0
2018-11-16 09:30:00,11.41,11.71,11.36,11.69,436330.0,11.0824,11.3738,11.0338,11.3543,436330.0
2018-11-16 10:00:00,11.7,11.83,11.61,11.79,259590.0,11.3641,11.4903,11.2766,11.4515,259590.0
2018-11-16 10:30:00,11.81,11.92,11.78,11.79,216480.0,11.4709,11.5777,11.4418,11.4515,216480.0
2018-11-16 11:00:00,11.81,11.81,11.71,11.77,336690.0,11.4709,11.4709,11.3738,11.432,336690.0
2018-11-16 11:30:00,11.71,11.71,11.55,11.64,55890.0,11.3738,11.3738,11.2184,11.3058,55890.0
2018-11-16 12:00:00,11.62,11.7,11.55,11.6,97660.0,11.2864,11.3641,11.2184,11.2669,97660.0
2018-11-16 12:30:00,11.58,12.0,11.58,11.84,219530.0,11.2475,11.6554,11.2475,11.5,219530.0
2018-11-16 13:00:00,11.86,11.86,11.68,11.72,96270.0,11.5195,11.5195,11.3446,11.3835,96270.0
2018-11-16 13:30:00,11.72,11.74,11.64,11.67,51930.0,11.3835,11.4029,11.3058,11.3349,51930.0
2018-11-16 14:00:00,11.74,11.76,11.64,11.73,38010.0,11.4029,11.4223,11.3058,11.3932,38010.0
2018-11-16 14:30:00,11.78,11.9,11.78,11.88,88960.0,11.4418,11.5583,11.4418,11.5389,88960.0
2018-11-16 15:00:00,11.88,11.95,11.85,11.9,284020.0,11.5389,11.6069,11.5097,11.5583,284020.0
2018-11-16 15:30:00,11.89,11.91,11.77,11.8,332440.0,11.5486,11.568,11.432,11.4612,332440.0
2018-11-19 09:30:00,11.6,11.65,11.19,11.28,722130.0,11.2669,11.3155,10.8687,10.9561,722130.0
2018-11-19 10:00:00,11.26,11.27,10.91,10.94,698280.0,10.9367,10.9464,10.5967,10.6259,698280.0
2018-11-19 10:30:00,10.91,11.06,10.81,11.02,300020.0,10.5967,10.7424,10.4996,10.7036,300020.0
2018-11-19 11:00:00,11.05,11.06,10.75,10.8,260860.0,10.7327,10.7424,10.4413,10.4899,260860.0
2018-11-19 11:30:00,10.76,10.79,10.61,10.67,432110.0,10.451,10.4802,10.3054,10.3636,432110.0
2018-11-19 12:00:00,10.71,10.71,10.56,10.63,296550.0,10.4025,10.4025,10.2568,10.3248,296550.0
2018-11-19 12:30:00,10.62,10.69,10.57,10.6,382980.0,10.3151,10.3831,10.2665,10.2956,382980.0
2018-11-19 13:00:00,10.58,10.61,10.45,10.46,414250.0,10.2762,10.3054,10.1499,10.1597,414250.0
2018-11-19 13:30:00,10.45,10.62,10.38,10.47,308740.0,10.1499,10.3151,10.082,10.1694,308740.0
2018-11-19 14:00:00,10.45,10.51,10.38,10.49,313500.0,10.1499,10.2082,10.082,10.1888,313500.0
2018-11-19 14:30:00,10.47,10.56,10.44,10.56,152170.0,10.1694,10.2568,10.1402,10.2568,152170.0
2018-11-19 15:00:00,10.55,10.67,10.51,10.54,261670.0,10.2471,10.3636,10.2082,10.2374,261670.0
2018-11-19 15:30:00,10.55,10.55,10.35,10.45,712850.0,10.2471,10.2471,10.0528,10.1499,712850.0
2018-11-20 09:30:00,9.57,9.92,9.47,9.67,1397190.0,9.2952,9.6352,9.1981,9.3923,1397190.0
2018-11-20 10:00:00,9.67,9.76,9.37,9.73,748730.0,9.3923,9.4798,9.101,9.4506,748730.0
2018-11-20 10:30:00,9.69,10.16,9.67,10.15,416610.0,9.4118,9.8683,9.3923,9.8586,416610.0
2018-11-20 11:00:00,10.15,10.17,9.89,9.89,251690.0,9.8586,9.878,9.606,9.606,251690.0
2018-11-20 11:30:00,9.92,10.15,9.89,10.05,177720.0,9.6352,9.8586,9.606,9.7614,177720.0
2018-11-20 12:00:00,10.08,10.15,9.96,10.1,104390.0,9.7906,9.8586,9.674,9.81,104390.0
2018-11-20 12:30:00,10.11,10.13,9.9,9.9,74410.0,9.8197,9.8391,9.6157,9.6157,74410.0
2018-11-20 13:00:00,9.89,9.94,9.74,9.81,83320.0,9.606,9.6546,9.4603,9.5283,83320.0
2018-11-20 13:30:00,9.8,9.9,9.77,9.78,119320.0,9.5186,9.6157,9.4895,9.4992,119320.0
2018-11-20 14:00:00,9.74,9.8,9.65,9.68,463130.0,9.4603,9.5186,9.3729,9.4021,463130.0
2018-11-20 14:30:00,9.69,9.83,9.67,9.7,201790.0,9.4118,9.5478,9.3923,9.4215,201790.0
2018-11-20 15:00:00,9.7,9.77,9.54,9.75,197840.0,9.4215,9.4895,9.2661,9.47,197840.0
2018-11-20 15:30:00,9.74,9.8,9.65,9.75,465080.0,9.4603,9.5186,9.3729,9.47,465080.0
2018-11-21 09:30:00,10.18,10.28,9.85,10.03,960050.0,9.8877,9.9848,9.5672,9.742,960050.0
2018-11-21 10:00:00,10.04,10.14,9.97,10.1,283790.0,9.7517,9.8488,9.6837,9.81,283790.0
2018-11-21 10:30:00,10.1,10.12,9.97,10.07,127540.0,9.81,9.8294,9.6837,9.7809,127540.0
2018-11-21 11:00:00,10.07,10.24,10.03,10.17,193780.0,9.7809,9.946,9.742,9.878,193780.0
2018-11-21 11:30:00,10.2,10.2,10.11,10.12,126500.0,9.9071,9.9071,9.8197,9.8294,126500.0
2018-11-21 12:00:00,10.14,10.14,10.09,10.1,74310.0,9.8488,9.8488,9.8003,9.81,74310.0
2018-11-21 12:30:00,10.1,10.2,10.1,10.19,71810.0,9.81,9.9071,9.81,9.8974,71810.0
2018-11-21 13:00:00,10.19,10.22,10.13,10.13,45500.0,9.8974,9.9266,9.8391,9.8391,45500.0
2018-11-21 13:30:00,10.15,10.2,10.15,10.2,33990.0,9.8586,9.9071,9.8586,9.9071,33990.0
2018-11-21 14:00:00,10.16,10.19,10.16,10.18,63580.0,9.8683,9.8974,9.8683,9.8877,63580.0
2018-11-21 14:30:00,10.18,10.19,10.12,10.12,28600.0,9.8877,9.8974,9.8294,9.8294,28600.0
2018-11-21 15:00:00,10.12,10.15,10.08,10.1,250310.0,9.8294,9.8586,9.7906,9.81,250310.0
2018-11-21 15:30:00,10.08,10.08,9.96,9.96,232960.0,9.7906,9.7906,9.674,9.674,232960.0
2018-11-23 09:30:00,9.63,10.02,9.6,9.96,299310.0,9.3535,9.7323,9.3244,9.674,299310.0
2018-11-23 10:00:00,9.97,9.97,9.83,9.84,174250.0,9.6837,9.6837,9.5478,9.5575,174250.0
2018-11-23 10:30:00,9.84,9.9,9.78,9.88,150330.0,9.5575,9.6157,9.4992,9.5963,150330.0
2018-11-23 11:00:00,9.86,9.89,9.83,9.87,47940.0,9.5769,9.606,9.5478,9.5866,47940.0
2018-11-23 11:30:00,9.83,9.83,9.73,9.75,243500.0,9.5478,9.5478,9.4506,9.47,243500.0
2018-11-23 12:00:00,9.74,9.79,9.7,9.77,192420.0,9.4603,9.5089,9.4215,9.4895,192420.0
2018-11-23 12:30:00,9.76,9.79,9.68,9.68,225710.0,9.4798,9.5089,9.4021,9.4021,225710.0
2018-11-26 09:30:00,10.1,10.2,9.96,10.2,933500.0,9.81,9.9071,9.674,9.9071,933500.0
2018-11-26 10:00:00,10.2,10.23,10.1,10.14,250280.0,9.9071,9.9363,9.81,9.8488,250280.0
2018-11-26 10:30:00,10.14,10.21,10.1,10.2,99140.0,9.8488,9.9168,9.81,9.9071,99140.0
2018-11-26 11:00:00,10.18,10.21,10.13,10.14,97880.0,9.8877,9.9168,9.8391,9.8488,97880.0
2018-11-26 11:30:00,10.13,10.13,10.02,10.08,158660.0,9.8391,9.8391,9.7323,9.7906,158660.0
2018-11-26 12:00:00,10.07,10.14,10.0,10.01,167710.0,9.7809,9.8488,9.7129,9.7226,167710.0
2018-11-26 12:30:00,10.0,10.0,9.92,10.0,82320.0,9.7129,9.7129,9.6352,9.7129,82320.0
2018-11-26 13:00:00,10.01,10.09,9.99,10.06,57960.0,9.7226,9.8003,9.7032,9.7711,57960.0
2018-11-26 13:30:00,10.09,10.18,10.05,10.18,73440.0,9.8003,9.8877,9.7614,9.8877,73440.0
2018-11-26 14:00:00,10.18,10.21,10.16,10.21,306890.0,9.8877,9.9168,9.8683,9.9168,306890.0
2018-11-26 14:30:00,10.22,10.28,10.22,10.28,223150.0,9.9266,9.9848,9.9266,9.9848,223150.0
2018-11-26 15:00:00,10.3,10.32,10.25,10.26,303970.0,10.0043,10.0237,9.9557,9.9654,303970.0
2018-11-26 15:30:00,10.26,10.33,10.26,10.33,542450.0,9.9654,10.0334,9.9654,10.0334,542450.0
2018-11-27 09:30:00,10.09,10.21,9.95,10.19,446430.0,9.8003,9.9168,9.6643,9.8974,446430.0
2018-11-27 10:00:00,10.21,10.37,10.14,10.27,278060.0,9.9168,10.0722,9.8488,9.9751,278060.0
2018-11-27 10:30:00,10.26,10.41,10.21,10.38,254990.0,9.9654,10.1111,9.9168,10.082,254990.0
2018-11-27 11:00:00,10.36,10.46,10.35,10.38,132390.0,10.0625,10.1597,10.0528,10.082,132390.0
2018-11-27 11:30:00,10.33,10.4,10.29,10.4,87000.0,10.0334,10.1014,9.9945,10.1014,87000.0
2018-11-27 12:00:00,10.37,10.38,10.24,10.24,59640.0,10.0722,10.082,9.946,9.946,59640.0
2018-11-27 12:30:00,10.26,10.3,10.19,10.23,31480.0,9.9654,10.0043,9.8974,9.9363,31480.0
2018-11-27 13:00:00,10.2,10.28,10.16,10.23,179550.0,9.9071,9.9848,9.8683,9.9363,179550.0
2018-11-27 13:30:00,10.27,10.34,10.27,10.29,56040.0,9.9751,10.0431,9.9751,9.9945,56040.0
2018-11-27 14:00:00,10.36,10.43,10.36,10.4,61000.0,10.0625,10.1305,10.0625,10.1014,61000.0
2018-11-27 14:30:00,10.39,10.41,10.34,10.34,99310.0,10.0917,10.1111,10.0431,10.0431,99310.0
2018-11-27 15:00:00,10.31,10.35,10.3,10.33,69110.0,10.014,10.0528,10.0043,10.0334,69110.0
2018-11-27 15:30:00,10.33,10.41,10.3,10.41,608410.0,10.0334,10.1111,10.0043,10.1111,608410.0
2018-11-28 09:30:00,10.65,10.8,10.63,10.69,493100.0,10.3442,10.4899,10.3248,10.3831,493100.0
2018-11-28 10:00:00,10.73,10.75,10.63,10.66,108850.0,10.4219,10.4413,10.3248,10.3539,108850.0
2018-11-28 10:30:00,10.65,10.67,10.6,10.63,122110.0,10.3442,10.3636,10.2956,10.3248,122110.0
2018-11-28 11:00:00,10.67,10.69,10.61,10.63,89910.0,10.3636,10.3831,10.3054,10.3248,89910.0
2018-11-28 11:30:00,10.66,10.75,10.65,10.75,128370.0,10.3539,10.4413,10.3442,10.4413,128370.0
2018-11-28 12:00:00,10.75,11.24,10.75,11.22,1020640.0,10.4413,10.9173,10.4413,10.8978,1020640.0
2018-11-28 12:30:00,11.22,11.25,11.13,11.14,498350.0,10.8978,10.927,10.8104,10.8201,498350.0
2018-11-28 13:00:00,11.15,11.21,11.06,11.21,226190.0,10.8298,10.8881,10.7424,10.8881,226190.0
2018-11-28 13:30:00,11.21,11.37,11.21,11.3,339660.0,10.8881,11.0435,10.8881,10.9755,339660.0
2018-11-28 14:00:00,11.32,11.35,11.22,11.25,238500.0,10.995,11.0241,10.8978,10.927,238500.0
2018-11-28 14:30:00,11.25,11.29,11.22,11.23,117970.0,10.927,10.9658,10.8978,10.9076,117970.0
2018-11-28 15:00:00,11.2,11.33,11.18,11.33,200500.0,10.8784,11.0047,10.859,11.0047,200500.0
2018-11-28 15:30:00,11.32,11.49,11.31,11.48,991690.0,10.995,11.1601,10.9853,11.1504,991690.0
2018-11-29 09:30:00,11.41,11.44,11.23,11.28,336450.0,11.0824,11.1115,10.9076,10.9561,336450.0
2018-11-29 10:00:00,11.32,11.34,11.12,11.13,365180.0,10.995,11.0144,10.8007,10.8104,365180.0
2018-11-29 10:30:00,11.12,11.27,10.99,11.02,369710.0,10.8007,10.9464,10.6744,10.7036,369710.0
2018-11-29 11:00:00,11.02,11.12,11.02,11.12,337120.0,10.7036,10.8007,10.7036,10.8007,337120.0
2018-11-29 11:30:00,11.1,11.24,11.1,11.19,93860.0,10.7813,10.9173,10.7813,10.8687,93860.0
2018-11-29 12:00:00,11.2,11.2,11.12,11.16,76790.0,10.8784,10.8784,10.8007,10.8396,76790.0
2018-11-29 12:30:00,11.17,11.22,11.13,11.22,202730.0,10.8493,10.8978,10.8104,10.8978,202730.0
2018-11-29 13:00:00,11.23,11.23,11.16,11.19,132440.0,10.9076,10.9076,10.8396,10.8687,132440.0
2018-11-29 13:30:00,11.2,11.24,11.16,11.21,88320.0,10.8784,10.9173,10.8396,10.8881,88320.0
2018-11-29 14:00:00,11.18,11.36,11.18,11.34,231810.0,10.859,11.0338,10.859,11.0144,231810.0
2018-11-29 14:30:00,11.36,11.41,11.31,11.41,191990.0,11.0338,11.0824,10.9853,11.0824,191990.0
2018-11-29 15:00:00,11.42,11.42,11.27,11.31,226950.0,11.0921,11.0921,10.9464,10.9853,226950.0
2018-11-29 15:30:00,11.31,11.31,11.15,11.15,444470.0,10.9853,10.9853,10.8298,10.8298,444470.0
2018-11-30 09:30:00,11.19,11.21,11.04,11.12,259270.0,10.8687,10.8881,10.723,10.8007,259270.0
2018-11-30 10:00:00,11.12,11.23,11.09,11.18,249000.0,10.8007,10.9076,10.7716,10.859,249000.0
2018-11-30 10:30:00,11.25,11.34,11.25,11.27,145590.0,10.927,11.0144,10.927,10.9464,145590.0
2018-11-30 11:00:00,11.25,11.27,11.18,11.21,122880.0,10.927,10.9464,10.859,10.8881,122880.0
2018-11-30 11:30:00,11.19,11.31,11.17,11.27,137960.0,10.8687,10.9853,10.8493,10.9464,137960.0
2018-11-30 12:00:00,11.27,11.27,11.21,11.22,106660.0,10.9464,10.9464,10.8881,10.8978,106660.0
2018-11-30 12:30:00,11.22,11.25,11.2,11.21,65940.0,10.8978,10.927,10.8784,10.8881,65940.0
2018-11-30 13:00:00,11.2,11.22,11.14,11.22,115240.0,10.8784,10.8978,10.8201,10.8978,115240.0
2018-11-30 13:30:00,11.21,11.36,11.2,11.34,311650.0,10.8881,11.0338,10.8784,11.0144,311650.0
2018-11-30 14:00:00,11.34,11.35,11.28,11.29,90310.0,11.0144,11.0241,10.9561,10.9658,90310.0
2018-11-30 14:30:00,11.32,11.36,11.31,11.31,111170.0,10.995,11.0338,10.9853,10.9853,111170.0
2018-11-30 15:00:00,11.34,11.48,11.33,11.46,248860.0,11.0144,11.1504,11.0047,11.1309,248860.0
2018-11-30 15:30:00,11.45,11.5,11.36,11.48,694210.0,11.1212,11.1698,11.0338,11.1504,694210.0
2018-12-03 09:30:00,12.4,12.4,12.0,12.04,1275530.0,12.044,12.044,11.6554,11.6943,1275530.0
2018-12-03 10:00:00,12.09,12.27,12.05,12.22,482730.0,11.7429,11.9177,11.704,11.8691,482730.0
2018-12-03 10:30:00,12.2,12.2,11.92,11.93,219140.0,11.8497,11.8497,11.5777,11.5875,219140.0
2018-12-03 11:00:00,11.94,12.07,11.88,12.01,195860.0,11.5972,11.7234,11.5389,11.6652,195860.0
2018-12-03 11:30:00,12.03,12.06,11.85,11.88,296130.0,11.6846,11.7137,11.5097,11.5389,296130.0
2018-12-03 12:00:00,11.89,11.98,11.89,11.98,96430.0,11.5486,11.636,11.5486,11.636,96430.0
2018-12-03 12:30:00,12.0,12.07,11.97,11.97,107170.0,11.6554,11.7234,11.6263,11.6263,107170.0
2018-12-03 13:00:00,12.05,12.1,12.04,12.08,144790.0,11.704,11.7526,11.6943,11.7331,144790.0
2018-12-03 13:30:00,12.07,12.07,11.98,12.0,39330.0,11.7234,11.7234,11.636,11.6554,39330.0
2018-12-03 14:00:00,12.04,12.12,11.93,12.12,100810.0,11.6943,11.772,11.5875,11.772,100810.0
2018-12-03 14:30:00,12.11,12.17,12.1,12.12,206220.0,11.7623,11.8206,11.7526,11.772,206220.0
2018-12-03 15:00:00,12.12,12.22,12.08,12.2,198860.0,11.772,11.8691,11.7331,11.8497,198860.0
2018-12-03 15:30:00,12.21,12.25,12.14,12.24,737370.0,11.8594,11.8983,11.7914,11.8886,737370.0
2018-12-04 09:30:00,12.04,12.04,11.79,11.92,396450.0,11.6943,11.6943,11.4515,11.5777,396450.0
2018-12-04 10:00:00,11.91,12.02,11.89,11.94,183200.0,11.568,11.6749,11.5486,11.5972,183200.0
2018-12-04 10:30:00,11.98,12.03,11.9,11.9,109130.0,11.636,11.6846,11.5583,11.5583,109130.0
2018-12-04 11:00:00,11.9,11.95,11.8,11.8,186050.0,11.5583,11.6069,11.4612,11.4612,186050.0
2018-12-04 11:30:00,11.8,11.82,11.74,11.74,204100.0,11.4612,11.4806,11.4029,11.4029,204100.0
2018-12-04 12:00:00,11.72,11.72,11.25,11.25,462490.0,11.3835,11.3835,10.927,10.927,462490.0
2018-12-04 12:30:00,11.24,11.31,11.07,11.21,379360.0,10.9173,10.9853,10.7521,10.8881,379360.0
2018-12-04 13:00:00,11.18,11.24,10.97,10.97,369260.0,10.859,10.9173,10.655,10.655,369260.0
2018-12-04 13:30:00,11.04,11.13,10.85,11.12,517090.0,10.723,10.8104,10.5385,10.8007,517090.0
2018-12-04 14:00:00,11.1,11.21,11.02,11.06,187650.0,10.7813,10.8881,10.7036,10.7424,187650.0
2018-12-04 14:30:00,11.11,11.26,11.09,11.12,175700.0,10.791,10.9367,10.7716,10.8007,175700.0
2018-12-04 15:00:00,11.11,11.11,10.91,10.92,218500.0,10.791,10.791,10.5967,10.6065,218500.0
2018-12-04 15:30:00,10.91,10.98,10.76,10.82,599830.0,10.5967,10.6647,10.451,10.5093,599830.0
2018-12-06 09:30:00,10.07,10.35,9.92,10.14,1162900.0,9.7809,10.0528,9.6352,9.8488,1162900.0
2018-12-06 10:00:00,10.12,10.37,10.12,10.33,351870.0,9.8294,10.0722,9.8294,10.0334,351870.0
2018-12-06 10:30:00,10.36,10.36,10.1,10.13,423460.0,10.0625,10.0625,9.81,9.8391,423460.0
2018-12-06 11:00:00,10.13,10.14,9.91,9.96,531170.0,9.8391,9.8488,9.6255,9.674,531170.0
2018-12-06 11:30:00,9.95,10.33,9.95,10.32,354160.0,9.6643,10.0334,9.6643,10.0237,354160.0
2018-12-06 12:00:00,10.32,10.51,10.24,10.51,545460.0,10.0237,10.2082,9.946,10.2082,545460.0
2018-12-06 12:30:00,10.51,10.61,10.44,10.56,407830.0,10.2082,10.3054,10.1402,10.2568,407830.0
2018-12-06 13:00:00,10.54,10.54,10.33,10.36,195650.0,10.2374,10.2374,10.0334,10.0625,195650.0
2018-12-06 13:30:00,10.33,10.58,10.26,10.58,432700.0,10.0334,10.2762,9.9654,10.2762,432700.0
2018-12-06 14:00:00,10.59,10.63,10.36,10.48,335550.0,10.2859,10.3248,10.0625,10.1791,335550.0
2018-12-06 14:30:00,10.48,10.54,10.3,10.54,198310.0,10.1791,10.2374,10.0043,10.2374,198310.0
2018-12-06 15:00:00,10.54,10.62,10.46,10.6,390870.0,10.2374,10.3151,10.1597,10.2956,390870.0
2018-12-06 15:30:00,10.62,10.88,10.62,10.87,897270.0,10.3151,10.5676,10.3151,10.5579,897270.0
2018-12-07 09:30:00,10.73,10.89,10.67,10.75,585810.0,10.4219,10.5773,10.3636,10.4413,585810.0
2018-12-07 10:00:00,10.79,10.8,10.36,10.44,475910.0,10.4802,10.4899,10.0625,10.1402,475910.0
2018-12-07 10:30:00,10.44,10.47,10.29,10.38,317690.0,10.1402,10.1694,9.9945,10.082,317690.0
2018-12-07 11:00:00,10.38,10.4,10.07,10.16,376460.0,10.082,10.1014,9.7809,9.8683,376460.0
2018-12-07 11:30:00,10.13,10.24,9.99,9.99,377360.0,9.8391,9.946,9.7032,9.7032,377360.0
2018-12-07 12:00:00,9.99,10.16,9.99,10.08,217680.0,9.7032,9.8683,9.7032,9.7906,217680.0
2018-12-07 12:30:00,10.07,10.18,9.94,10.17,568380.0,9.7809,9.8877,9.6546,9.878,568380.0
2018-12-07 13:00:00,10.14,10.24,10.03,10.15,279000.0,9.8488,9.946,9.742,9.8586,279000.0
2018-12-07 13:30:00,10.13,10.13,9.91,9.92,210560.0,9.8391,9.8391,9.6255,9.6352,210560.0
2018-12-07 14:00:00,9.9,9.99,9.81,9.93,474210.0,9.6157,9.7032,9.5283,9.6449,474210.0
2018-12-07 14:30:00,9.95,9.96,9.68,9.68,545000.0,9.6643,9.674,9.4021,9.4021,545000.0
2018-12-07 15:00:00,9.69,9.81,9.61,9.8,458900.0,9.4118,9.5283,9.3341,9.5186,458900.0
2018-12-07 15:30:00,9.79,9.96,9.73,9.74,569090.0,9.5089,9.674,9.4506,9.4603,569090.0
2018-12-10 09:30:00,9.62,9.97,9.6,9.67,916050.0,9.3438,9.6837,9.3244,9.3923,916050.0
2018-12-10 10:00:00,9.68,9.91,9.62,9.75,366730.0,9.4021,9.6255,9.3438,9.47,366730.0
2018-12-10 10:30:00,9.77,9.77,9.59,9.59,333970.0,9.4895,9.4895,9.3146,9.3146,333970.0
2018-12-10 11:00:00,9.62,9.62,9.42,9.54,724310.0,9.3438,9.3438,9.1495,9.2661,724310.0
2018-12-10 11:30:00,9.57,9.71,9.53,9.59,280710.0,9.2952,9.4312,9.2564,9.3146,280710.0
2018-12-10 12:00:00,9.61,9.65,9.52,9.55,125870.0,9.3341,9.3729,9.2467,9.2758,125870.0
2018-12-10 12:30:00,9.54,9.95,9.54,9.89,703420.0,9.2661,9.6643,9.2661,9.606,703420.0
2018-12-10 13:00:00,9.9,9.97,9.85,9.85,367120.0,9.6157,9.6837,9.5672,9.5672,367120.0
2018-12-10 13:30:00,9.86,10.04,9.85,10.0,182260.0,9.5769,9.7517,9.5672,9.7129,182260.0
2018-12-10 14:00:00,10.0,10.04,9.9,10.04,68790.0,9.7129,9.7517,9.6157,9.7517,68790.0
2018-12-10 14:30:00,10.03,10.16,10.02,10.03,220710.0,9.742,9.8683,9.7323,9.742,220710.0
2018-12-10 15:00:00,10.04,10.1,9.97,10.08,195660.0,9.7517,9.81,9.6837,9.7906,195660.0
2018-12-10 15:30:00,10.08,10.25,10.08,10.15,677420.0,9.7906,9.9557,9.7906,9.8586,677420.0
2018-12-11 09:30:00,10.66,10.68,10.5,10.53,854060.0,10.3539,10.3733,10.1985,10.2277,854060.0
2018-12-11 10:00:00,10.55,10.64,10.4,10.63,241080.0,10.2471,10.3345,10.1014,10.3248,241080.0
2018-12-11 10:30:00,10.64,10.66,10.4,10.43,403050.0,10.3345,10.3539,10.1014,10.1305,403050.0
2018-12-11 11:00:00,10.44,10.47,10.35,10.39,263400.0,10.1402,10.1694,10.0528,10.0917,263400.0
2018-12-11 11:30:00,10.4,10.43,10.27,10.4,252910.0,10.1014,10.1305,9.9751,10.1014,252910.0
2018-12-11 12:00:00,10.38,10.38,10.15,10.25,238290.0,10.082,10.082,9.8586,9.9557,238290.0
2018-12-11 12:30:00,10.26,10.28,10.2,10.24,80040.0,9.9654,9.9848,9.9071,9.946,80040.0
2018-12-11 13:00:00,10.21,10.28,10.16,10.19,99540.0,9.9168,9.9848,9.8683,9.8974,99540.0
2018-12-11 13:30:00,10.15,10.21,9.96,10.0,395100.0,9.8586,9.9168,9.674,9.7129,395100.0
2018-12-11 14:00:00,10.04,10.19,9.94,10.19,131350.0,9.7517,9.8974,9.6546,9.8974,131350.0
2018-12-11 14:30:00,10.2,10.33,10.2,10.26,323870.0,9.9071,10.0334,9.9071,9.9654,323870.0
2018-12-11 15:00:00,10.28,10.42,10.19,10.35,214300.0,9.9848,10.1208,9.8974,10.0528,214300.0
2018-12-11 15:30:00,10.35,10.44,10.18,10.18,416180.0,10.0528,10.1402,9.8877,9.8877,416180.0
2018-12-12 09:30:00,10.71,10.73,10.48,10.63,479110.0,10.4025,10.4219,10.1791,10.3248,479110.0
2018-12-12 10:00:00,10.64,10.78,10.61,10.71,335020.0,10.3345,10.4705,10.3054,10.4025,335020.0
2018-12-12 10:30:00,10.68,10.83,10.67,10.83,165950.0,10.3733,10.519,10.3636,10.519,165950.0
2018-12-12 11:00:00,10.82,10.9,10.78,10.85,142380.0,10.5093,10.587,10.4705,10.5385,142380.0
2018-12-12 11:30:00,10.88,10.9,10.78,10.83,183400.0,10.5676,10.587,10.4705,10.519,183400.0
2018-12-12 12:00:00,10.89,10.89,10.78,10.81,145070.0,10.5773,10.5773,10.4705,10.4996,145070.0
2018-12-12 12:30:00,10.83,10.86,10.77,10.86,195350.0,10.519,10.5482,10.4608,10.5482,195350.0
2018-12-12 13:00:00,10.86,10.88,10.82,10.87,113070.0,10.5482,10.5676,10.5093,10.5579,113070.0
2018-12-12 13:30:00,10.87,10.87,10.78,10.8,102030.0,10.5579,10.5579,10.4705,10.4899,102030.0
2018-12-12 14:00:00,10.8,10.8,10.54,10.56,310100.0,10.4899,10.4899,10.2374,10.2568,310100.0
2018-12-12 14:30:00,10.56,10.6,10.48,10.6,175420.0,10.2568,10.2956,10.1791,10.2956,175420.0
2018-12-12 15:00:00,10.59,10.67,10.53,10.55,263800.0,10.2859,10.3636,10.2277,10.2471,263800.0
2018-12-12 15:30:00,10.52,10.65,10.41,10.43,331180.0,10.2179,10.3442,10.1111,10.1305,331180.0
2018-12-13 09:30:00,10.59,10.73,10.5,10.56,499040.0,10.2859,10.4219,10.1985,10.2568,499040.0
2018-12-13 10:00:00,10.56,10.8,10.56,10.61,215550.0,10.2568,10.4899,10.2568,10.3054,215550.0
2018-12-13 10:30:00,10.59,10.64,10.35,10.51,261090.0,10.2859,10.3345,10.0528,10.2082,261090.0
2018-12-13 11:00:00,10.44,10.53,10.37,10.5,231660.0,10.1402,10.2277,10.0722,10.1985,231660.0
2018-12-13 11:30:00,10.46,10.57,10.42,10.42,72730.0,10.1597,10.2665,10.1208,10.1208,72730.0
2018-12-13 12:00:00,10.43,10.43,10.3,10.33,122980.0,10.1305,10.1305,10.0043,10.0334,122980.0
2018-12-13 12:30:00,10.37,10.42,10.33,10.38,94180.0,10.0722,10.1208,10.0334,10.082,94180.0
2018-12-13 13:00:00,10.35,10.4,10.31,10.36,60620.0,10.0528,10.1014,10.014,10.0625,60620.0
2018-12-13 13:30:00,10.39,10.55,10.39,10.41,121100.0,10.0917,10.2471,10.0917,10.1111,121100.0
2018-12-13 14:00:00,10.42,10.43,10.3,10.37,190550.0,10.1208,10.1305,10.0043,10.0722,190550.0
2018-12-13 14:30:00,10.36,10.44,10.33,10.43,163330.0,10.0625,10.1402,10.0334,10.1305,163330.0
2018-12-13 15:00:00,10.43,10.46,10.35,10.45,134390.0,10.1305,10.1597,10.0528,10.1499,134390.0
2018-12-13 15:30:00,10.41,10.55,10.38,10.47,420420.0,10.1111,10.2471,10.082,10.1694,420420.0
2018-12-14 09:30:00,10.1,10.15,9.93,10.13,345170.0,9.81,9.8586,9.6449,9.8391,345170.0
2018-12-14 10:00:00,10.11,10.25,10.07,10.11,139030.0,9.8197,9.9557,9.7809,9.8197,139030.0
2018-12-14 10:30:00,10.06,10.25,10.05,10.18,288460.0,9.7711,9.9557,9.7614,9.8877,288460.0
2018-12-14 11:00:00,10.17,10.23,10.02,10.08,166500.0,9.878,9.9363,9.7323,9.7906,166500.0
2018-12-14 11:30:00,10.07,10.12,9.87,9.87,450020.0,9.7809,9.8294,9.5866,9.5866,450020.0
2018-12-14 12:00:00,9.9,9.98,9.89,9.96,80960.0,9.6157,9.6934,9.606,9.674,80960.0
2018-12-14 12:30:00,9.99,10.02,9.9,9.93,97350.0,9.7032,9.7323,9.6157,9.6449,97350.0
2018-12-14 13:00:00,9.9,9.98,9.86,9.89,119490.0,9.6157,9.6934,9.5769,9.606,119490.0
2018-12-14 13:30:00,9.89,9.89,9.79,9.82,196220.0,9.606,9.606,9.5089,9.538,196220.0
2018-12-14 14:00:00,9.81,9.87,9.8,9.83,215590.0,9.5283,9.5866,9.5186,9.5478,215590.0
2018-12-14 14:30:00,9.84,9.86,9.69,9.8,169960.0,9.5575,9.5769,9.4118,9.5186,169960.0
2018-12-14 15:00:00,9.78,9.86,9.76,9.79,169450.0,9.4992,9.5769,9.4798,9.5089,169450.0
2018-12-14 15:30:00,9.79,9.8,9.67,9.7,575370.0,9.5089,9.5186,9.3923,9.4215,575370.0
2018-12-17 09:30:00,9.59,9.61,9.3,9.46,844420.0,9.3146,9.3341,9.033,9.1884,844420.0
2018-12-17 10:00:00,9.45,9.64,9.43,9.58,505100.0,9.1787,9.3632,9.1592,9.3049,505100.0
2018-12-17 10:30:00,9.6,9.7,9.47,9.68,211650.0,9.3244,9.4215,9.1981,9.4021,211650.0
2018-12-17 11:00:00,9.65,9.77,9.63,9.68,248810.0,9.3729,9.4895,9.3535,9.4021,248810.0
2018-12-17 11:30:00,9.64,9.73,9.59,9.73,246550.0,9.3632,9.4506,9.3146,9.4506,246550.0
2018-12-17 12:00:00,9.72,9.78,9.64,9.65,173210.0,9.4409,9.4992,9.3632,9.3729,173210.0
2018-12-17 12:30:00,9.65,9.65,9.43,9.43,342210.0,9.3729,9.3729,9.1592,9.1592,342210.0
2018-12-17 13:00:00,9.43,9.46,9.3,9.35,316250.0,9.1592,9.1884,9.033,9.0815,316250.0
2018-12-17 13:30:00,9.33,9.35,9.19,9.2,571170.0,9.0621,9.0815,8.9261,8.9358,571170.0
2018-12-17 14:00:00,9.2,9.21,9.09,9.09,328010.0,8.9358,8.9456,8.829,8.829,328010.0
2018-12-17 14:30:00,9.1,9.21,9.07,9.11,300410.0,8.8387,8.9456,8.8096,8.8484,300410.0
2018-12-17 15:00:00,9.1,9.13,8.93,8.98,607050.0,8.8387,8.8678,8.6736,8.7222,607050.0
2018-12-17 15:30:00,8.95,9.08,8.85,9.06,1010290.0,8.693,8.8193,8.5959,8.7999,1010290.0
2018-12-18 09:30:00,9.32,9.45,9.26,9.44,513880.0,9.0524,9.1787,8.9941,9.1689,513880.0
2018-12-18 10:00:00,9.44,9.44,9.29,9.38,202030.0,9.1689,9.1689,9.0233,9.1107,202030.0
2018-12-18 10:30:00,9.38,9.42,9.26,9.33,193720.0,9.1107,9.1495,8.9941,9.0621,193720.0
2018-12-18 11:00:00,9.35,9.37,9.17,9.22,180420.0,9.0815,9.101,8.9067,8.9553,180420.0
2018-12-18 11:30:00,9.22,9.32,9.22,9.27,169650.0,8.9553,9.0524,8.9553,9.0038,169650.0
2018-12-18 12:00:00,9.29,9.49,9.29,9.45,354550.0,9.0233,9.2175,9.0233,9.1787,354550.0
2018-12-18 12:30:00,9.49,9.53,9.44,9.51,73020.0,9.2175,9.2564,9.1689,9.2369,73020.0
2018-12-18 13:00:00,9.51,9.51,9.45,9.45,121850.0,9.2369,9.2369,9.1787,9.1787,121850.0
2018-12-18 13:30:00,9.43,9.44,9.33,9.35,123100.0,9.1592,9.1689,9.0621,9.0815,123100.0
2018-12-18 14:00:00,9.37,9.43,9.35,9.4,86690.0,9.101,9.1592,9.0815,9.1301,86690.0
2018-12-18 14:30:00,9.39,9.39,9.15,9.15,431020.0,9.1204,9.1204,8.8873,8.8873,431020.0
2018-12-18 15:00:00,9.13,9.24,9.07,9.18,397380.0,8.8678,8.9747,8.8096,8.9164,397380.0
2018-12-18 15:30:00,9.19,9.44,9.19,9.29,552380.0,8.9261,9.1689,8.9261,9.0233,552380.0
2018-12-19 09:30:00,9.26,9.53,9.17,9.5,443180.0,8.9941,9.2564,8.9067,9.2272,443180.0
2018-12-19 10:00:00,9.55,9.6,9.5,9.55,156710.0,9.2758,9.3244,9.2272,9.2758,156710.0
2018-12-19 10:30:00,9.58,9.6,9.52,9.57,123040.0,9.3049,9.3244,9.2467,9.2952,123040.0
2018-12-19 11:00:00,9.56,9.56,9.43,9.47,169600.0,9.2855,9.2855,9.1592,9.1981,169600.0
2018-12-19 11:30:00,9.46,9.58,9.43,9.57,70620.0,9.1884,9.3049,9.1592,9.2952,70620.0
2018-12-19 12:00:00,9.57,9.65,9.57,9.62,141930.0,9.2952,9.3729,9.2952,9.3438,141930.0
2018-12-19 12:30:00,9.61,9.67,9.6,9.6,190680.0,9.3341,9.3923,9.3244,9.3244,190680.0
2018-12-19 13:00:00,9.6,9.6,9.48,9.52,174070.0,9.3244,9.3244,9.2078,9.2467,174070.0
2018-12-19 13:30:00,9.52,9.7,9.52,9.7,396580.0,9.2467,9.4215,9.2467,9.4215,396580.0
2018-12-19 14:00:00,9.68,9.75,9.09,9.37,1411320.0,9.4021,9.47,8.829,9.101,1411320.0
2018-12-19 14:30:00,9.38,9.48,8.76,8.87,1168730.0,9.1107,9.2078,8.5085,8.6153,1168730.0
2018-12-19 15:00:00,8.84,8.84,8.44,8.66,1662810.0,8.5862,8.5862,8.1977,8.4113,1662810.0
2018-12-19 15:30:00,8.7,8.85,8.58,8.74,776090.0,8.4502,8.5959,8.3336,8.489,776090.0
2018-12-20 09:30:00,8.62,8.86,8.54,8.75,985740.0,8.3725,8.6056,8.2948,8.4988,985740.0
2018-12-20 10:00:00,8.76,8.88,8.65,8.7,586910.0,8.5085,8.625,8.4016,8.4502,586910.0
2018-12-20 10:30:00,8.69,8.78,8.58,8.63,388280.0,8.4405,8.5279,8.3336,8.3822,388280.0
2018-12-20 11:00:00,8.61,8.63,8.34,8.38,627870.0,8.3628,8.3822,8.1005,8.1394,627870.0
2018-12-20 11:30:00,8.37,8.42,8.05,8.21,949940.0,8.1297,8.1782,7.8189,7.9743,949940.0
2018-12-20 12:00:00,8.27,8.31,8.06,8.31,603660.0,8.0325,8.0714,7.8286,8.0714,603660.0
2018-12-20 12:30:00,8.31,8.35,8.18,8.32,339650.0,8.0714,8.1102,7.9451,8.0811,339650.0
2018-12-20 13:00:00,8.27,8.28,8.15,8.23,177030.0,8.0325,8.0423,7.916,7.9937,177030.0
2018-12-20 13:30:00,8.23,8.24,8.11,8.13,344550.0,7.9937,8.0034,7.8771,7.8966,344550.0
2018-12-20 14:00:00,8.13,8.21,7.9,8.21,1015030.0,7.8966,7.9743,7.6732,7.9743,1015030.0
2018-12-20 14:30:00,8.21,8.48,8.18,8.31,626000.0,7.9743,8.2365,7.9451,8.0714,626000.0
2018-12-20 15:00:00,8.31,8.45,8.2,8.33,467680.0,8.0714,8.2074,7.9646,8.0908,467680.0
2018-12-20 15:30:00,8.31,8.41,8.14,8.25,951630.0,8.0714,8.1685,7.9063,8.0131,951630.0
2018-12-21 09:30:00,8.29,8.4,8.19,8.26,1070580.0,8.052,8.1588,7.9548,8.0228,1070580.0
2018-12-21 10:00:00,8.25,8.55,8.09,8.45,1130370.0,8.0131,8.3045,7.8577,8.2074,1130370.0
2018-12-21 10:30:00,8.46,8.46,8.28,8.3,553720.0,8.2171,8.2171,8.0423,8.0617,553720.0
2018-12-21 11:00:00,8.27,8.28,8.07,8.21,1065330.0,8.0325,8.0423,7.8383,7.9743,1065330.0
2018-12-21 11:30:00,8.22,8.23,8.03,8.04,545810.0,7.984,7.9937,7.7994,7.8091,545810.0
2018-12-21 12:00:00,8.05,8.05,7.77,7.77,724650.0,7.8189,7.8189,7.5469,7.5469,724650.0
2018-12-21 12:30:00,7.75,8.01,7.67,7.85,924750.0,7.5275,7.78,7.4498,7.6246,924750.0
2018-12-21 13:00:00,7.85,7.97,7.81,7.89,329880.0,7.6246,7.7412,7.5858,7.6635,329880.0
2018-12-21 13:30:00,7.89,7.99,7.81,7.85,406540.0,7.6635,7.7606,7.5858,7.6246,406540.0
2018-12-21 14:00:00,7.84,7.88,7.74,7.77,636600.0,7.6149,7.6537,7.5178,7.5469,636600.0
2018-12-21 14:30:00,7.8,7.82,7.7,7.75,559090.0,7.576,7.5955,7.4789,7.5275,559090.0
2018-12-21 15:00:00,7.77,7.78,7.5,7.5,683810.0,7.5469,7.5566,7.2847,7.2847,683810.0
2018-12-21 15:30:00,7.5,7.58,7.39,7.51,1344290.0,7.2847,7.3624,7.1778,7.2944,1344290.0
2018-12-24 09:30:00,7.28,7.47,7.02,7.13,1302830.0,7.071,7.2555,6.8184,6.9253,1302830.0
2018-12-24 10:00:00,7.14,7.3,7.02,7.27,680990.0,6.935,7.0904,6.8184,7.0613,680990.0
2018-12-24 10:30:00,7.3,7.56,7.27,7.42,605420.0,7.0904,7.3429,7.0613,7.2069,605420.0
2018-12-24 11:00:00,7.48,7.48,7.22,7.25,432600.0,7.2652,7.2652,7.0127,7.0418,432600.0
2018-12-24 11:30:00,7.25,7.31,7.1,7.13,462980.0,7.0418,7.1001,6.8961,6.9253,462980.0
2018-12-24 12:00:00,7.18,7.22,7.06,7.13,468840.0,6.9738,7.0127,6.8573,6.9253,468840.0
2018-12-24 12:30:00,7.18,7.18,6.9,6.9,751780.0,6.9738,6.9738,6.7019,6.7019,751780.0
2018-12-26 09:30:00,7.06,7.35,7.06,7.15,1189390.0,6.8573,7.139,6.8573,6.9447,1189390.0
2018-12-26 10:00:00,7.15,7.2,6.98,7.04,1396140.0,6.9447,6.9933,6.7796,6.8379,1396140.0
2018-12-26 10:30:00,7.07,7.08,6.92,6.93,720170.0,6.867,6.8767,6.7213,6.731,720170.0
2018-12-26 11:00:00,6.95,7.18,6.94,7.18,1093200.0,6.7504,6.9738,6.7407,6.9738,1093200.0
2018-12-26 11:30:00,7.17,7.37,7.16,7.37,555360.0,6.9641,7.1584,6.9544,7.1584,555360.0
2018-12-26 12:00:00,7.37,7.53,7.34,7.45,983110.0,7.1584,7.3138,7.1292,7.2361,983110.0
2018-12-26 12:30:00,7.44,7.58,7.42,7.57,587160.0,7.2264,7.3624,7.2069,7.3526,587160.0
2018-12-26 13:00:00,7.57,7.58,7.41,7.48,546820.0,7.3526,7.3624,7.1972,7.2652,546820.0
2018-12-26 13:30:00,7.5,7.69,7.48,7.69,482510.0,7.2847,7.4692,7.2652,7.4692,482510.0
2018-12-26 14:00:00,7.7,7.7,7.57,7.6,692970.0,7.4789,7.4789,7.3526,7.3818,692970.0
2018-12-26 14:30:00,7.64,7.71,7.63,7.69,199590.0,7.4206,7.4886,7.4109,7.4692,199590.0
2018-12-26 15:00:00,7.72,7.81,7.68,7.81,529080.0,7.4983,7.5858,7.4595,7.5858,529080.0
2018-12-26 15:30:00,7.8,8.14,7.8,8.13,1027230.0,7.576,7.9063,7.576,7.8966,1027230.0
2018-12-27 09:30:00,7.81,7.95,7.66,7.75,944350.0,7.5858,7.7217,7.4401,7.5275,944350.0
2018-12-27 10:00:00,7.77,7.84,7.53,7.54,702230.0,7.5469,7.6149,7.3138,7.3235,702230.0
2018-12-27 10:30:00,7.53,7.71,7.5,7.59,657760.0,7.3138,7.4886,7.2847,7.3721,657760.0
2018-12-27 11:00:00,7.59,7.75,7.54,7.73,160540.0,7.3721,7.5275,7.3235,7.508,160540.0
2018-12-27 11:30:00,7.75,7.8,7.62,7.71,278180.0,7.5275,7.576,7.4012,7.4886,278180.0
2018-12-27 12:00:00,7.66,7.67,7.52,7.56,157540.0,7.4401,7.4498,7.3041,7.3429,157540.0
2018-12-27 12:30:00,7.55,7.64,7.53,7.64,145530.0,7.3332,7.4206,7.3138,7.4206,145530.0
2018-12-27 13:00:00,7.63,7.65,7.57,7.58,73990.0,7.4109,7.4303,7.3526,7.3624,73990.0
2018-12-27 13:30:00,7.56,7.58,7.39,7.43,357670.0,7.3429,7.3624,7.1778,7.2167,357670.0
2018-12-27 14:00:00,7.4,7.47,7.35,7.45,536670.0,7.1875,7.2555,7.139,7.2361,536670.0
2018-12-27 14:30:00,7.45,7.7,7.42,7.68,729400.0,7.2361,7.4789,7.2069,7.4595,729400.0
2018-12-27 15:00:00,7.71,8.03,7.61,8.03,649910.0,7.4886,7.7994,7.3915,7.7994,649910.0
2018-12-27 15:30:00,8.0,8.33,7.93,8.33,1281590.0,7.7703,8.0908,7.7023,8.0908,1281590.0
2018-12-28 09:30:00,8.5,8.53,8.23,8.41,1504830.0,8.2559,8.2851,7.9937,8.1685,1504830.0
2018-12-28 10:00:00,8.38,8.4,8.13,8.16,455280.0,8.1394,8.1588,7.8966,7.9257,455280.0
2018-12-28 10:30:00,8.14,8.3,8.05,8.19,432800.0,7.9063,8.0617,7.8189,7.9548,432800.0
2018-12-28 11:00:00,8.16,8.31,8.15,8.26,239450.0,7.9257,8.0714,7.916,8.0228,239450.0
2018-12-28 11:30:00,8.29,8.41,8.28,8.36,178640.0,8.052,8.1685,8.0423,8.12,178640.0
2018-12-28 12:00:00,8.38,8.42,8.29,8.36,219760.0,8.1394,8.1782,8.052,8.12,219760.0
2018-12-28 12:30:00,8.38,8.42,8.3,8.3,262810.0,8.1394,8.1782,8.0617,8.0617,262810.0
2018-12-28 13:00:00,8.31,8.37,8.25,8.28,105260.0,8.0714,8.1297,8.0131,8.0423,105260.0
2018-12-28 13:30:00,8.27,8.37,8.22,8.37,129590.0,8.0325,8.1297,7.984,8.1297,129590.0
2018-12-28 14:00:00,8.37,8.55,8.37,8.48,770470.0,8.1297,8.3045,8.1297,8.2365,770470.0
2018-12-28 14:30:00,8.47,8.68,8.47,8.64,497900.0,8.2268,8.4308,8.2268,8.3919,497900.0
2018-12-28 15:00:00,8.66,8.67,8.27,8.32,771600.0,8.4113,8.4211,8.0325,8.0811,771600.0
2018-12-28 15:30:00,8.32,8.33,8.18,8.25,638430.0,8.0811,8.0908,7.9451,8.0131,638430.0
2018-12-31 09:30:00,8.48,8.58,8.38,8.43,848010.0,8.2365,8.3336,8.1394,8.1879,848010.0
2018-12-31 10:00:00,8.45,8.5,8.36,8.4,663950.0,8.2074,8.2559,8.12,8.1588,663950.0
2018-12-31 10:30:00,8.36,8.42,8.32,8.34,397580.0,8.12,8.1782,8.0811,8.1005,397580.0
2018-12-31 11:00:00,8.36,8.4,8.3,8.38,363020.0,8.12,8.1588,8.0617,8.1394,363020.0
2018-12-31 11:30:00,8.37,8.42,8.28,8.41,565350.0,8.1297,8.1782,8.0423,8.1685,565350.0
2018-12-31 12:00:00,8.41,8.47,8.38,8.44,291420.0,8.1685,8.2268,8.1394,8.1977,291420.0
2018-12-31 12:30:00,8.46,8.54,8.45,8.5,413750.0,8.2171,8.2948,8.2074,8.2559,413750.0
2018-12-31 13:00:00,8.51,8.58,8.49,8.58,533840.0,8.2657,8.3336,8.2462,8.3336,533840.0
2018-12-31 13:30:00,8.58,8.58,8.42,8.43,350550.0,8.3336,8.3336,8.1782,8.1879,350550.0
2018-12-31 14:00:00,8.41,8.45,8.32,8.34,587000.0,8.1685,8.2074,8.0811,8.1005,587000.0
2018-12-31 14:30:00,8.34,8.46,8.31,8.4,623480.0,8.1005,8.2171,8.0714,8.1588,623480.0
2018-12-31 15:00:00,8.4,8.46,8.37,8.42,428220.0,8.1588,8.2171,8.1297,8.1782,428220.0
2018-12-31 15:30:00,8.4,8.5,8.3,8.5,1488720.0,8.1588,8.2559,8.0617,8.2559,1488720.0
2019-01-02 09:30:00,8.0,8.22,7.92,8.18,776670.0,7.7703,7.984,7.6926,7.9451,776670.0
2019-01-02 10:00:00,8.19,8.4,8.11,8.3,358990.0,7.9548,8.1588,7.8771,8.0617,358990.0
2019-01-02 10:30:00,8.31,8.46,8.27,8.43,259580.0,8.0714,8.2171,8.0325,8.1879,259580.0
2019-01-02 11:00:00,8.41,8.58,8.4,8.47,402590.0,8.1685,8.3336,8.1588,8.2268,402590.0
2019-01-02 11:30:00,8.47,8.49,8.35,8.36,314710.0,8.2268,8.2462,8.1102,8.12,314710.0
2019-01-02 12:00:00,8.35,8.41,8.35,8.39,188020.0,8.1102,8.1685,8.1102,8.1491,188020.0
2019-01-02 12:30:00,8.41,8.58,8.39,8.57,344980.0,8.1685,8.3336,8.1491,8.3239,344980.0
2019-01-02 13:00:00,8.56,8.63,8.56,8.59,354520.0,8.3142,8.3822,8.3142,8.3434,354520.0
2019-01-02 13:30:00,8.61,8.65,8.58,8.63,135200.0,8.3628,8.4016,8.3336,8.3822,135200.0
2019-01-02 14:00:00,8.65,8.65,8.51,8.57,163420.0,8.4016,8.4016,8.2657,8.3239,163420.0
2019-01-02 14:30:00,8.59,8.63,8.53,8.53,163130.0,8.3434,8.3822,8.2851,8.2851,163130.0
2019-01-02 15:00:00,8.5,8.54,8.38,8.4,152870.0,8.2559,8.2948,8.1394,8.1588,152870.0
2019-01-02 15:30:00,8.38,8.54,8.36,8.5,258780.0,8.1394,8.2948,8.12,8.2559,258780.0
2019-01-03 09:30:00,7.84,7.93,7.57,7.63,1321820.0,7.6149,7.7023,7.3526,7.4109,1321820.0
2019-01-03 10:00:00,7.6,7.61,7.36,7.5,988620.0,7.3818,7.3915,7.1487,7.2847,988620.0
2019-01-03 10:30:00,7.48,7.48,7.29,7.42,545590.0,7.2652,7.2652,7.0807,7.2069,545590.0
2019-01-03 11:00:00,7.45,7.62,7.45,7.57,472380.0,7.2361,7.4012,7.2361,7.3526,472380.0
2019-01-03 11:30:00,7.54,7.75,7.5,7.64,465080.0,7.3235,7.5275,7.2847,7.4206,465080.0
2019-01-03 12:00:00,7.67,7.68,7.54,7.58,368470.0,7.4498,7.4595,7.3235,7.3624,368470.0
2019-01-03 12:30:00,7.6,7.65,7.55,7.63,104160.0,7.3818,7.4303,7.3332,7.4109,104160.0
2019-01-03 13:00:00,7.58,7.58,7.41,7.46,448560.0,7.3624,7.3624,7.1972,7.2458,448560.0
2019-01-03 13:30:00,7.45,7.49,7.35,7.35,410120.0,7.2361,7.2749,7.139,7.139,410120.0
2019-01-03 14:00:00,7.34,7.49,7.33,7.49,197380.0,7.1292,7.2749,7.1195,7.2749,197380.0
2019-01-03 14:30:00,7.5,7.53,7.3,7.33,347980.0,7.2847,7.3138,7.0904,7.1195,347980.0
2019-01-03 15:00:00,7.33,7.33,7.24,7.32,506450.0,7.1195,7.1195,7.0321,7.1098,506450.0
2019-01-03 15:30:00,7.36,7.4,7.25,7.25,1212490.0,7.1487,7.1875,7.0418,7.0418,1212490.0
2019-01-04 09:30:00,7.63,7.79,7.54,7.78,1024020.0,7.4109,7.5663,7.3235,7.5566,1024020.0
2019-01-04 10:00:00,7.79,7.99,7.69,7.99,847840.0,7.5663,7.7606,7.4692,7.7606,847840.0
2019-01-04 10:30:00,8.0,8.04,7.95,8.04,674400.0,7.7703,7.8091,7.7217,7.8091,674400.0
2019-01-04 11:00:00,8.05,8.11,8.01,8.03,638650.0,7.8189,7.8771,7.78,7.7994,638650.0
2019-01-04 11:30:00,8.05,8.11,8.01,8.06,249730.0,7.8189,7.8771,7.78,7.8286,249730.0
2019-01-04 12:00:00,8.08,8.15,8.03,8.12,240680.0,7.848,7.916,7.7994,7.8868,240680.0
2019-01-04 12:30:00,8.13,8.2,8.12,8.17,394070.0,7.8966,7.9646,7.8868,7.9354,394070.0
2019-01-04 13:00:00,8.17,8.25,8.17,8.23,126750.0,7.9354,8.0131,7.9354,7.9937,126750.0
2019-01-04 13:30:00,8.24,8.26,8.15,8.18,343950.0,8.0034,8.0228,7.916,7.9451,343950.0
2019-01-04 14:00:00,8.16,8.23,8.13,8.22,182100.0,7.9257,7.9937,7.8966,7.984,182100.0
2019-01-04 14:30:00,8.22,8.24,8.1,8.12,246330.0,7.984,8.0034,7.8674,7.8868,246330.0
2019-01-04 15:00:00,8.1,8.17,8.07,8.08,207770.0,7.8674,7.9354,7.8383,7.848,207770.0
2019-01-04 15:30:00,8.09,8.17,8.09,8.17,732090.0,7.8577,7.9354,7.8577,7.9354,732090.0
2019-01-07 09:30:00,8.19,8.26,8.11,8.22,864090.0,7.9548,8.0228,7.8771,7.984,864090.0
2019-01-07 10:00:00,8.2,8.28,8.13,8.25,307420.0,7.9646,8.0423,7.8966,8.0131,307420.0
2019-01-07 10:30:00,8.26,8.39,8.26,8.36,436290.0,8.0228,8.1491,8.0228,8.12,436290.0
2019-01-07 11:00:00,8.34,8.36,8.3,8.31,124630.0,8.1005,8.12,8.0617,8.0714,124630.0
2019-01-07 11:30:00,8.29,8.48,8.29,8.47,408520.0,8.052,8.2365,8.052,8.2268,408520.0
2019-01-07 12:00:00,8.48,8.49,8.42,8.47,682620.0,8.2365,8.2462,8.1782,8.2268,682620.0
2019-01-07 12:30:00,8.47,8.54,8.46,8.51,187400.0,8.2268,8.2948,8.2171,8.2657,187400.0
2019-01-07 13:00:00,8.52,8.55,8.5,8.51,158370.0,8.2754,8.3045,8.2559,8.2657,158370.0
2019-01-07 13:30:00,8.48,8.52,8.42,8.45,170250.0,8.2365,8.2754,8.1782,8.2074,170250.0
2019-01-07 14:00:00,8.45,8.47,8.39,8.4,143380.0,8.2074,8.2268,8.1491,8.1588,143380.0
2019-01-07 14:30:00,8.39,8.4,8.33,8.35,183520.0,8.1491,8.1588,8.0908,8.1102,183520.0
2019-01-07 15:00:00,8.37,8.44,8.36,8.44,99060.0,8.1297,8.1977,8.12,8.1977,99060.0
2019-01-07 15:30:00,8.44,8.44,8.37,8.38,280640.0,8.1977,8.1977,8.1297,8.1394,280640.0
2019-01-08 09:30:00,8.64,8.71,8.52,8.55,999820.0,8.3919,8.4599,8.2754,8.3045,999820.0
2019-01-08 10:00:00,8.56,8.61,8.41,8.45,514590.0,8.3142,8.3628,8.1685,8.2074,514590.0
2019-01-08 10:30:00,8.46,8.46,8.3,8.35,316540.0,8.2171,8.2171,8.0617,8.1102,316540.0
2019-01-08 11:00:00,8.35,8.44,8.35,8.38,180320.0,8.1102,8.1977,8.1102,8.1394,180320.0
2019-01-08 11:30:00,8.36,8.4,8.31,8.4,91510.0,8.12,8.1588,8.0714,8.1588,91510.0
2019-01-08 12:00:00,8.4,8.52,8.39,8.5,134940.0,8.1588,8.2754,8.1491,8.2559,134940.0
2019-01-08 12:30:00,8.51,8.52,8.42,8.45,88880.0,8.2657,8.2754,8.1782,8.2074,88880.0
2019-01-08 13:00:00,8.42,8.53,8.41,8.52,214170.0,8.1782,8.2851,8.1685,8.2754,214170.0
2019-01-08 13:30:00,8.52,8.61,8.48,8.59,383630.0,8.2754,8.3628,8.2365,8.3434,383630.0
2019-01-08 14:00:00,8.59,8.62,8.55,8.56,175230.0,8.3434,8.3725,8.3045,8.3142,175230.0
2019-01-08 14:30:00,8.57,8.64,8.56,8.62,68420.0,8.3239,8.3919,8.3142,8.3725,68420.0
2019-01-08 15:00:00,8.6,8.61,8.54,8.61,169260.0,8.3531,8.3628,8.2948,8.3628,169260.0
2019-01-08 15:30:00,8.62,8.63,8.57,8.6,447360.0,8.3725,8.3822,8.3239,8.3531,447360.0
2019-01-09 09:30:00,8.71,8.9,8.71,8.89,734950.0,8.4599,8.6445,8.4599,8.6347,734950.0
2019-01-09 10:00:00,8.9,8.92,8.81,8.88,388490.0,8.6445,8.6639,8.557,8.625,388490.0
2019-01-09 10:30:00,8.85,8.85,8.72,8.78,294850.0,8.5959,8.5959,8.4696,8.5279,294850.0
2019-01-09 11:00:00,8.81,8.93,8.8,8.92,160710.0,8.557,8.6736,8.5473,8.6639,160710.0
2019-01-09 11:30:00,8.91,9.0,8.86,8.96,213680.0,8.6542,8.7416,8.6056,8.7027,213680.0
2019-01-09 12:00:00,8.96,8.99,8.95,8.98,208140.0,8.7027,8.7319,8.693,8.7222,208140.0
2019-01-09 12:30:00,8.97,9.03,8.97,9.02,241900.0,8.7124,8.7707,8.7124,8.761,241900.0
2019-01-09 13:00:00,9.02,9.04,8.97,9.0,132400.0,8.761,8.7804,8.7124,8.7416,132400.0
2019-01-09 13:30:00,9.02,9.02,8.95,8.98,149960.0,8.761,8.761,8.693,8.7222,149960.0
2019-01-09 14:00:00,9.02,9.06,8.87,8.91,247200.0,8.761,8.7999,8.6153,8.6542,247200.0
2019-01-09 14:30:00,8.9,9.0,8.88,8.97,135930.0,8.6445,8.7416,8.625,8.7124,135930.0
2019-01-09 15:00:00,8.99,9.01,8.98,8.98,63430.0,8.7319,8.7513,8.7222,8.7222,63430.0
2019-01-09 15:30:00,8.96,8.98,8.86,8.93,385540.0,8.7027,8.7222,8.6056,8.6736,385540.0
2019-01-10 09:30:00,8.75,8.75,8.6,8.67,406040.0,8.4988,8.4988,8.3531,8.4211,406040.0
2019-01-10 10:00:00,8.67,8.85,8.67,8.85,265300.0,8.4211,8.5959,8.4211,8.5959,265300.0
2019-01-10 10:30:00,8.85,8.91,8.81,8.88,478390.0,8.5959,8.6542,8.557,8.625,478390.0
2019-01-10 11:00:00,8.88,8.91,8.83,8.83,156100.0,8.625,8.6542,8.5765,8.5765,156100.0
2019-01-10 11:30:00,8.83,8.91,8.83,8.91,282930.0,8.5765,8.6542,8.5765,8.6542,282930.0
2019-01-10 12:00:00,8.91,8.93,8.87,8.88,113480.0,8.6542,8.6736,8.6153,8.625,113480.0
2019-01-10 12:30:00,8.89,8.99,8.87,8.95,789000.0,8.6347,8.7319,8.6153,8.693,789000.0
2019-01-10 13:00:00,8.94,8.94,8.79,8.85,183200.0,8.6833,8.6833,8.5376,8.5959,183200.0
2019-01-10 13:30:00,8.83,8.84,8.76,8.83,137690.0,8.5765,8.5862,8.5085,8.5765,137690.0
2019-01-10 14:00:00,8.85,8.99,8.85,8.93,603890.0,8.5959,8.7319,8.5959,8.6736,603890.0
2019-01-10 14:30:00,8.93,8.95,8.89,8.9,82180.0,8.6736,8.693,8.6347,8.6445,82180.0
2019-01-10 15:00:00,8.94,8.98,8.93,8.97,111230.0,8.6833,8.7222,8.6736,8.7124,111230.0
2019-01-10 15:30:00,8.97,9.05,8.95,9.05,291030.0,8.7124,8.7901,8.693,8.7901,291030.0
2019-01-11 09:30:00,8.89,8.92,8.83,8.9,266280.0,8.6347,8.6639,8.5765,8.6445,266280.0
2019-01-11 10:00:00,8.92,8.98,8.86,8.86,338730.0,8.6639,8.7222,8.6056,8.6056,338730.0
2019-01-11 10:30:00,8.85,8.97,8.85,8.97,113530.0,8.5959,8.7124,8.5959,8.7124,113530.0
2019-01-11 11:00:00,8.97,8.98,8.86,8.87,71370.0,8.7124,8.7222,8.6056,8.6153,71370.0
2019-01-11 11:30:00,8.87,8.93,8.87,8.93,122610.0,8.6153,8.6736,8.6153,8.6736,122610.0
2019-01-11 12:00:00,8.93,8.97,8.93,8.97,44180.0,8.6736,8.7124,8.6736,8.7124,44180.0
2019-01-11 12:30:00,8.97,9.01,8.97,9.0,105230.0,8.7124,8.7513,8.7124,8.7416,105230.0
2019-01-11 13:00:00,8.99,8.99,8.86,8.9,211650.0,8.7319,8.7319,8.6056,8.6445,211650.0
2019-01-11 13:30:00,8.89,8.92,8.89,8.92,14800.0,8.6347,8.6639,8.6347,8.6639,14800.0
2019-01-11 14:00:00,8.88,8.93,8.88,8.93,36310.0,8.625,8.6736,8.625,8.6736,36310.0
2019-01-11 14:30:00,8.94,8.96,8.92,8.92,109560.0,8.6833,8.7027,8.6639,8.6639,109560.0
2019-01-11 15:00:00,8.94,8.98,8.93,8.95,139160.0,8.6833,8.7222,8.6736,8.693,139160.0
2019-01-11 15:30:00,8.95,9.01,8.95,8.99,272620.0,8.693,8.7513,8.693,8.7319,272620.0
2019-01-14 09:30:00,8.74,8.75,8.65,8.66,285680.0,8.489,8.4988,8.4016,8.4113,285680.0
2019-01-14 10:00:00,8.67,8.73,8.65,8.72,173670.0,8.4211,8.4793,8.4016,8.4696,173670.0
2019-01-14 10:30:00,8.74,8.8,8.72,8.78,305540.0,8.489,8.5473,8.4696,8.5279,305540.0
2019-01-14 11:00:00,8.76,8.77,8.69,8.74,88860.0,8.5085,8.5182,8.4405,8.489,88860.0
2019-01-14 11:30:00,8.73,8.8,8.73,8.75,45790.0,8.4793,8.5473,8.4793,8.4988,45790.0
2019-01-14 12:00:00,8.75,8.81,8.75,8.78,90390.0,8.4988,8.557,8.4988,8.5279,90390.0
2019-01-14 12:30:00,8.79,8.8,8.78,8.8,59320.0,8.5376,8.5473,8.5279,8.5473,59320.0
2019-01-14 13:00:00,8.76,8.8,8.76,8.78,18000.0,8.5085,8.5473,8.5085,8.5279,18000.0
2019-01-14 13:30:00,8.79,8.81,8.77,8.77,44820.0,8.5376,8.557,8.5182,8.5182,44820.0
2019-01-14 14:00:00,8.75,8.77,8.73,8.74,45810.0,8.4988,8.5182,8.4793,8.489,45810.0
2019-01-14 14:30:00,8.74,8.81,8.74,8.81,90940.0,8.489,8.557,8.489,8.557,90940.0
2019-01-14 15:00:00,8.8,8.82,8.79,8.8,65330.0,8.5473,8.5668,8.5376,8.5473,65330.0
2019-01-14 15:30:00,8.8,8.81,8.73,8.75,149950.0,8.5473,8.557,8.4793,8.4988,149950.0
2019-01-15 09:30:00,8.8,9.06,8.79,9.03,539840.0,8.5473,8.7999,8.5376,8.7707,539840.0
2019-01-15 10:00:00,9.05,9.14,9.03,9.05,338900.0,8.7901,8.8776,8.7707,8.7901,338900.0
2019-01-15 10:30:00,9.08,9.08,9.02,9.05,160880.0,8.8193,8.8193,8.761,8.7901,160880.0
2019-01-15 11:00:00,9.05,9.06,9.02,9.04,92580.0,8.7901,8.7999,8.761,8.7804,92580.0
2019-01-15 11:30:00,9.03,9.13,9.03,9.13,217310.0,8.7707,8.8678,8.7707,8.8678,217310.0
2019-01-15 12:00:00,9.12,9.18,9.12,9.15,293120.0,8.8581,8.9164,8.8581,8.8873,293120.0
2019-01-15 12:30:00,9.13,9.15,9.12,9.13,22150.0,8.8678,8.8873,8.8581,8.8678,22150.0
2019-01-15 13:00:00,9.13,9.15,9.13,9.15,61780.0,8.8678,8.8873,8.8678,8.8873,61780.0
2019-01-15 13:30:00,9.15,9.18,9.14,9.15,24680.0,8.8873,8.9164,8.8776,8.8873,24680.0
2019-01-15 14:00:00,9.18,9.19,9.04,9.04,146700.0,8.9164,8.9261,8.7804,8.7804,146700.0
2019-01-15 14:30:00,9.03,9.08,9.0,9.08,50090.0,8.7707,8.8193,8.7416,8.8193,50090.0
2019-01-15 15:00:00,9.09,9.14,9.08,9.12,67750.0,8.829,8.8776,8.8193,8.8581,67750.0
2019-01-15 15:30:00,9.11,9.16,9.1,9.14,254610.0,8.8484,8.897,8.8387,8.8776,254610.0
2019-01-16 09:30:00,9.18,9.33,9.13,9.29,631850.0,8.9164,9.0621,8.8678,9.0233,631850.0
2019-01-16 10:00:00,9.28,9.32,9.21,9.23,948110.0,9.0135,9.0524,8.9456,8.965,948110.0
2019-01-16 10:30:00,9.22,9.23,9.12,9.19,455960.0,8.9553,8.965,8.8581,8.9261,455960.0
2019-01-16 11:00:00,9.19,9.24,9.12,9.23,389890.0,8.9261,8.9747,8.8581,8.965,389890.0
2019-01-16 11:30:00,9.23,9.27,9.13,9.15,123570.0,8.965,9.0038,8.8678,8.8873,123570.0
2019-01-16 12:00:00,9.18,9.18,9.12,9.14,107300.0,8.9164,8.9164,8.8581,8.8776,107300.0
2019-01-16 12:30:00,9.13,9.21,9.13,9.21,74630.0,8.8678,8.9456,8.8678,8.9456,74630.0
2019-01-16 13:00:00,9.19,9.2,9.16,9.17,146360.0,8.9261,8.9358,8.897,8.9067,146360.0
2019-01-16 13:30:00,9.17,9.19,9.16,9.17,55000.0,8.9067,8.9261,8.897,8.9067,55000.0
2019-01-16 14:00:00,9.18,9.21,9.18,9.2,82910.0,8.9164,8.9456,8.9164,8.9358,82910.0
2019-01-16 14:30:00,9.21,9.24,9.2,9.2,93780.0,8.9456,8.9747,8.9358,8.9358,93780.0
2019-01-16 15:00:00,9.22,9.25,9.21,9.23,32140.0,8.9553,8.9844,8.9456,8.965,32140.0
2019-01-16 15:30:00,9.23,9.23,9.15,9.15,195820.0,8.965,8.965,8.8873,8.8873,195820.0
2019-01-17 09:30:00,9.05,9.18,8.98,9.16,391080.0,8.7901,8.9164,8.7222,8.897,391080.0
2019-01-17 10:00:00,9.15,9.17,9.07,9.1,90850.0,8.8873,8.9067,8.8096,8.8387,90850.0
2019-01-17 10:30:00,9.13,9.13,9.08,9.12,65090.0,8.8678,8.8678,8.8193,8.8581,65090.0
2019-01-17 11:00:00,9.14,9.16,9.12,9.13,41540.0,8.8776,8.897,8.8581,8.8678,41540.0
2019-01-17 11:30:00,9.13,9.16,9.13,9.14,63680.0,8.8678,8.897,8.8678,8.8776,63680.0
2019-01-17 12:00:00,9.16,9.18,9.14,9.15,99290.0,8.897,8.9164,8.8776,8.8873,99290.0
2019-01-17 12:30:00,9.16,9.16,9.13,9.13,16890.0,8.897,8.897,8.8678,8.8678,16890.0
2019-01-17 13:00:00,9.13,9.19,9.13,9.19,24080.0,8.8678,8.9261,8.8678,8.9261,24080.0
2019-01-17 13:30:00,9.18,9.19,9.16,9.17,20400.0,8.9164,8.9261,8.897,8.9067,20400.0
2019-01-17 14:00:00,9.17,9.18,9.15,9.15,27080.0,8.9067,8.9164,8.8873,8.8873,27080.0
2019-01-17 14:30:00,9.15,9.48,9.13,9.32,550530.0,8.8873,9.2078,8.8678,9.0524,550530.0
2019-01-17 15:00:00,9.31,9.31,9.24,9.3,226940.0,9.0427,9.0427,8.9747,9.033,226940.0
2019-01-17 15:30:00,9.33,9.33,9.28,9.33,138640.0,9.0621,9.0621,9.0135,9.0621,138640.0
2019-01-18 09:30:00,9.57,9.62,9.43,9.47,887750.0,9.2952,9.3438,9.1592,9.1981,887750.0
2019-01-18 10:00:00,9.47,9.61,9.42,9.54,565150.0,9.1981,9.3341,9.1495,9.2661,565150.0
2019-01-18 10:30:00,9.54,9.68,9.54,9.67,393190.0,9.2661,9.4021,9.2661,9.3923,393190.0
2019-01-18 11:00:00,9.68,9.75,9.66,9.75,329750.0,9.4021,9.47,9.3826,9.47,329750.0
2019-01-18 11:30:00,9.75,9.76,9.7,9.75,285320.0,9.47,9.4798,9.4215,9.47,285320.0
2019-01-18 12:00:00,9.75,9.8,9.73,9.79,268140.0,9.47,9.5186,9.4506,9.5089,268140.0
2019-01-18 12:30:00,9.79,9.81,9.77,9.8,331410.0,9.5089,9.5283,9.4895,9.5186,331410.0
2019-01-18 13:00:00,9.79,9.8,9.73,9.73,88690.0,9.5089,9.5186,9.4506,9.4506,88690.0
2019-01-18 13:30:00,9.73,9.74,9.71,9.74,71260.0,9.4506,9.4603,9.4312,9.4603,71260.0
2019-01-18 14:00:00,9.75,9.75,9.68,9.68,81470.0,9.47,9.47,9.4021,9.4021,81470.0
2019-01-18 14:30:00,9.67,9.7,9.63,9.69,318910.0,9.3923,9.4215,9.3535,9.4118,318910.0
2019-01-18 15:00:00,9.67,9.72,9.67,9.69,89600.0,9.3923,9.4409,9.3923,9.4118,89600.0
2019-01-18 15:30:00,9.7,9.75,9.64,9.75,274750.0,9.4215,9.47,9.3632,9.47,274750.0
2019-01-22 09:30:00,9.54,9.55,9.41,9.5,588240.0,9.2661,9.2758,9.1398,9.2272,588240.0
2019-01-22 10:00:00,9.46,9.47,9.38,9.43,462970.0,9.1884,9.1981,9.1107,9.1592,462970.0
2019-01-22 10:30:00,9.45,9.49,9.43,9.47,141730.0,9.1787,9.2175,9.1592,9.1981,141730.0
2019-01-22 11:00:00,9.43,9.46,9.4,9.44,195420.0,9.1592,9.1884,9.1301,9.1689,195420.0
2019-01-22 11:30:00,9.43,9.45,9.3,9.3,490340.0,9.1592,9.1787,9.033,9.033,490340.0
2019-01-22 12:00:00,9.3,9.33,9.27,9.29,302130.0,9.033,9.0621,9.0038,9.0233,302130.0
2019-01-22 12:30:00,9.29,9.34,9.28,9.31,92840.0,9.0233,9.0718,9.0135,9.0427,92840.0
2019-01-22 13:00:00,9.29,9.29,9.16,9.21,703290.0,9.0233,9.0233,8.897,8.9456,703290.0
2019-01-22 13:30:00,9.2,9.24,9.18,9.23,573260.0,8.9358,8.9747,8.9164,8.965,573260.0
2019-01-22 14:00:00,9.23,9.23,9.14,9.15,144010.0,8.965,8.965,8.8776,8.8873,144010.0
2019-01-22 14:30:00,9.14,9.17,9.05,9.1,421350.0,8.8776,8.9067,8.7901,8.8387,421350.0
2019-01-22 15:00:00,9.1,9.15,9.03,9.15,170800.0,8.8387,8.8873,8.7707,8.8873,170800.0
2019-01-22 15:30:00,9.14,9.26,9.07,9.25,537140.0,8.8776,8.9941,8.8096,8.9844,537140.0
2019-01-23 09:30:00,9.35,9.56,9.35,9.53,822650.0,9.0815,9.2855,9.0815,9.2564,822650.0
2019-01-23 10:00:00,9.54,9.56,9.39,9.39,225000.0,9.2661,9.2855,9.1204,9.1204,225000.0
2019-01-23 10:30:00,9.4,9.43,9.3,9.32,339180.0,9.1301,9.1592,9.033,9.0524,339180.0
2019-01-23 11:00:00,9.33,9.37,9.22,9.26,346000.0,9.0621,9.101,8.9553,8.9941,346000.0
2019-01-23 11:30:00,9.25,9.27,9.08,9.08,169360.0,8.9844,9.0038,8.8193,8.8193,169360.0
2019-01-23 12:00:00,9.12,9.14,9.05,9.11,114140.0,8.8581,8.8776,8.7901,8.8484,114140.0
2019-01-23 12:30:00,9.14,9.2,9.1,9.2,194680.0,8.8776,8.9358,8.8387,8.9358,194680.0
2019-01-23 13:00:00,9.19,9.23,9.12,9.2,176270.0,8.9261,8.965,8.8581,8.9358,176270.0
2019-01-23 13:30:00,9.22,9.25,9.22,9.23,92590.0,8.9553,8.9844,8.9553,8.965,92590.0
2019-01-23 14:00:00,9.26,9.29,9.21,9.26,46770.0,8.9941,9.0233,8.9456,8.9941,46770.0
2019-01-23 14:30:00,9.23,9.24,9.16,9.22,78810.0,8.965,8.9747,8.897,8.9553,78810.0
2019-01-23 15:00:00,9.2,9.33,9.2,9.3,66320.0,8.9358,9.0621,8.9358,9.033,66320.0
2019-01-23 15:30:00,9.32,9.34,9.29,9.34,210480.0,9.0524,9.0718,9.0233,9.0718,210480.0
2019-01-24 09:30:00,9.45,9.6,9.44,9.55,421650.0,9.1787,9.3244,9.1689,9.2758,421650.0
2019-01-24 10:00:00,9.53,9.69,9.51,9.67,176860.0,9.2564,9.4118,9.2369,9.3923,176860.0
2019-01-24 10:30:00,9.67,9.68,9.5,9.52,148950.0,9.3923,9.4021,9.2272,9.2467,148950.0
2019-01-24 11:00:00,9.53,9.56,9.44,9.53,66020.0,9.2564,9.2855,9.1689,9.2564,66020.0
2019-01-24 11:30:00,9.52,9.64,9.51,9.64,280240.0,9.2467,9.3632,9.2369,9.3632,280240.0
2019-01-24 12:00:00,9.63,9.63,9.57,9.61,64930.0,9.3535,9.3535,9.2952,9.3341,64930.0
2019-01-24 12:30:00,9.62,9.62,9.52,9.53,37460.0,9.3438,9.3438,9.2467,9.2564,37460.0
2019-01-24 13:00:00,9.52,9.52,9.44,9.47,129730.0,9.2467,9.2467,9.1689,9.1981,129730.0
2019-01-24 13:30:00,9.47,9.51,9.45,9.51,49670.0,9.1981,9.2369,9.1787,9.2369,49670.0
2019-01-24 14:00:00,9.49,9.53,9.47,9.49,36530.0,9.2175,9.2564,9.1981,9.2175,36530.0
2019-01-24 14:30:00,9.5,9.55,9.5,9.54,61010.0,9.2272,9.2758,9.2272,9.2661,61010.0
2019-01-24 15:00:00,9.55,9.6,9.54,9.57,48170.0,9.2758,9.3244,9.2661,9.2952,48170.0
2019-01-24 15:30:00,9.57,9.6,9.54,9.58,137360.0,9.2952,9.3244,9.2661,9.3049,137360.0
2019-01-25 09:30:00,9.79,9.82,9.7,9.82,661690.0,9.5089,9.538,9.4215,9.538,661690.0
2019-01-25 10:00:00,9.83,9.92,9.82,9.89,423190.0,9.5478,9.6352,9.538,9.606,423190.0
2019-01-25 10:30:00,9.9,9.95,9.86,9.95,181030.0,9.6157,9.6643,9.5769,9.6643,181030.0
2019-01-25 11:00:00,9.95,9.96,9.9,9.91,187620.0,9.6643,9.674,9.6157,9.6255,187620.0
2019-01-25 11:30:00,9.91,10.0,9.91,9.99,140500.0,9.6255,9.7129,9.6255,9.7032,140500.0
2019-01-25 12:00:00,9.99,10.05,9.97,10.04,171840.0,9.7032,9.7614,9.6837,9.7517,171840.0
2019-01-25 12:30:00,10.04,10.06,9.93,9.99,314710.0,9.7517,9.7711,9.6449,9.7032,314710.0
2019-01-25 13:00:00,10.0,10.02,9.96,10.02,73520.0,9.7129,9.7323,9.674,9.7323,73520.0
2019-01-25 13:30:00,10.02,10.03,10.0,10.03,145050.0,9.7323,9.742,9.7129,9.742,145050.0
2019-01-25 14:00:00,10.02,10.06,9.93,9.94,111680.0,9.7323,9.7711,9.6449,9.6546,111680.0
2019-01-25 14:30:00,9.96,10.01,9.95,9.99,93110.0,9.674,9.7226,9.6643,9.7032,93110.0
2019-01-25 15:00:00,9.99,10.0,9.96,9.97,83620.0,9.7032,9.7129,9.674,9.6837,83620.0
2019-01-25 15:30:00,9.95,10.0,9.93,9.98,297660.0,9.6643,9.7129,9.6449,9.6934,297660.0
2019-01-28 09:30:00,9.53,9.53,9.33,9.46,449280.0,9.2564,9.2564,9.0621,9.1884,449280.0
2019-01-28 10:00:00,9.43,9.57,9.42,9.56,338140.0,9.1592,9.2952,9.1495,9.2855,338140.0
2019-01-28 10:30:00,9.56,9.58,9.47,9.49,86190.0,9.2855,9.3049,9.1981,9.2175,86190.0
2019-01-28 11:00:00,9.46,9.53,9.44,9.52,186430.0,9.1884,9.2564,9.1689,9.2467,186430.0
2019-01-28 11:30:00,9.52,9.52,9.38,9.41,200630.0,9.2467,9.2467,9.1107,9.1398,200630.0
2019-01-28 12:00:00,9.38,9.45,9.36,9.45,130240.0,9.1107,9.1787,9.0912,9.1787,130240.0
2019-01-28 12:30:00,9.47,9.48,9.41,9.42,27850.0,9.1981,9.2078,9.1398,9.1495,27850.0
2019-01-28 13:00:00,9.44,9.5,9.44,9.48,38930.0,9.1689,9.2272,9.1689,9.2078,38930.0
2019-01-28 13:30:00,9.5,9.52,9.47,9.49,161390.0,9.2272,9.2467,9.1981,9.2175,161390.0
2019-01-28 14:00:00,9.52,9.52,9.46,9.46,24160.0,9.2467,9.2467,9.1884,9.1884,24160.0
2019-01-28 14:30:00,9.49,9.56,9.48,9.56,40170.0,9.2175,9.2855,9.2078,9.2855,40170.0
2019-01-28 15:00:00,9.55,9.57,9.52,9.56,156500.0,9.2758,9.2952,9.2467,9.2855,156500.0
2019-01-28 15:30:00,9.56,9.59,9.51,9.59,101680.0,9.2855,9.3146,9.2369,9.3146,101680.0
2019-01-29 09:30:00,9.6,9.63,9.49,9.53,262730.0,9.3244,9.3535,9.2175,9.2564,262730.0
2019-01-29 10:00:00,9.57,9.59,9.47,9.52,134200.0,9.2952,9.3146,9.1981,9.2467,134200.0
2019-01-29 10:30:00,9.56,9.56,9.25,9.29,451770.0,9.2855,9.2855,8.9844,9.0233,451770.0
2019-01-29 11:00:00,9.27,9.33,9.27,9.31,189470.0,9.0038,9.0621,9.0038,9.0427,189470.0
2019-01-29 11:30:00,9.31,9.33,9.3,9.31,22070.0,9.0427,9.0621,9.033,9.0427,22070.0
2019-01-29 12:00:00,9.3,9.38,9.29,9.38,85350.0,9.033,9.1107,9.0233,9.1107,85350.0
2019-01-29 12:30:00,9.36,9.37,9.34,9.37,26000.0,9.0912,9.101,9.0718,9.101,26000.0
2019-01-29 13:00:00,9.36,9.36,9.33,9.35,43500.0,9.0912,9.0912,9.0621,9.0815,43500.0
2019-01-29 13:30:00,9.38,9.4,9.38,9.39,47220.0,9.1107,9.1301,9.1107,9.1204,47220.0
2019-01-29 14:00:00,9.38,9.38,9.29,9.31,237220.0,9.1107,9.1107,9.0233,9.0427,237220.0
2019-01-29 14:30:00,9.31,9.33,9.24,9.24,150200.0,9.0427,9.0621,8.9747,8.9747,150200.0
2019-01-29 15:00:00,9.25,9.29,9.25,9.29,28550.0,8.9844,9.0233,8.9844,9.0233,28550.0
2019-01-29 15:30:00,9.3,9.31,9.23,9.29,246830.0,9.033,9.0427,8.965,9.0233,246830.0
2019-01-30 09:30:00,9.74,9.79,9.65,9.66,467270.0,9.4603,9.5089,9.3729,9.3826,467270.0
2019-01-30 10:00:00,9.63,9.72,9.61,9.71,322700.0,9.3535,9.4409,9.3341,9.4312,322700.0
2019-01-30 10:30:00,9.74,9.75,9.69,9.69,75140.0,9.4603,9.47,9.4118,9.4118,75140.0
2019-01-30 11:00:00,9.72,9.78,9.72,9.74,146270.0,9.4409,9.4992,9.4409,9.4603,146270.0
2019-01-30 11:30:00,9.74,9.8,9.73,9.8,147050.0,9.4603,9.5186,9.4506,9.5186,147050.0
2019-01-30 12:00:00,9.81,9.9,9.81,9.86,284700.0,9.5283,9.6157,9.5283,9.5769,284700.0
2019-01-30 12:30:00,9.87,9.87,9.83,9.86,220500.0,9.5866,9.5866,9.5478,9.5769,220500.0
2019-01-30 13:00:00,9.86,9.87,9.82,9.82,21160.0,9.5769,9.5866,9.538,9.538,21160.0
2019-01-30 13:30:00,9.84,9.86,9.83,9.84,47760.0,9.5575,9.5769,9.5478,9.5575,47760.0
2019-01-30 14:00:00,9.84,10.14,9.82,10.09,1281090.0,9.5575,9.8488,9.538,9.8003,1281090.0
2019-01-30 14:30:00,10.07,10.21,10.07,10.21,598540.0,9.7809,9.9168,9.7809,9.9168,598540.0
2019-01-30 15:00:00,10.21,10.21,10.09,10.13,337330.0,9.9168,9.9168,9.8003,9.8391,337330.0
2019-01-30 15:30:00,10.12,10.14,10.08,10.13,570980.0,9.8294,9.8488,9.7906,9.8391,570980.0
2019-01-31 09:30:00,9.99,10.05,9.89,10.02,617910.0,9.7032,9.7614,9.606,9.7323,617910.0
2019-01-31 10:00:00,9.99,10.1,9.95,10.09,311400.0,9.7032,9.81,9.6643,9.8003,311400.0
2019-01-31 10:30:00,10.09,10.14,10.03,10.03,213320.0,9.8003,9.8488,9.742,9.742,213320.0
2019-01-31 11:00:00,10.09,10.11,10.06,10.09,189450.0,9.8003,9.8197,9.7711,9.8003,189450.0
2019-01-31 11:30:00,10.08,10.27,10.08,10.25,252560.0,9.7906,9.9751,9.7906,9.9557,252560.0
2019-01-31 12:00:00,10.24,10.25,10.17,10.17,188120.0,9.946,9.9557,9.878,9.878,188120.0
2019-01-31 12:30:00,10.18,10.2,10.1,10.17,140850.0,9.8877,9.9071,9.81,9.878,140850.0
2019-01-31 13:00:00,10.15,10.2,10.14,10.17,187360.0,9.8586,9.9071,9.8488,9.878,187360.0
2019-01-31 13:30:00,10.13,10.17,10.11,10.16,139110.0,9.8391,9.878,9.8197,9.8683,139110.0
2019-01-31 14:00:00,10.18,10.18,10.07,10.08,77490.0,9.8877,9.8877,9.7809,9.7906,77490.0
2019-01-31 14:30:00,10.08,10.08,10.05,10.07,211570.0,9.7906,9.7906,9.7614,9.7809,211570.0
2019-01-31 15:00:00,10.05,10.05,9.97,10.02,276290.0,9.7614,9.7614,9.6837,9.7323,276290.0
2019-01-31 15:30:00,10.02,10.12,10.0,10.1,265820.0,9.7323,9.8294,9.7129,9.81,265820.0
2019-02-01 09:30:00,10.1,10.29,10.04,10.18,432320.0,9.81,9.9945,9.7517,9.8877,432320.0
2019-02-01 10:00:00,10.18,10.43,10.18,10.4,272470.0,9.8877,10.1305,9.8877,10.1014,272470.0
2019-02-01 10:30:00,10.41,10.41,10.31,10.32,159470.0,10.1111,10.1111,10.014,10.0237,159470.0
2019-02-01 11:00:00,10.32,10.36,10.28,10.35,64470.0,10.0237,10.0625,9.9848,10.0528,64470.0
2019-02-01 11:30:00,10.34,10.41,10.34,10.41,101310.0,10.0431,10.1111,10.0431,10.1111,101310.0
2019-02-01 12:00:00,10.4,10.4,10.3,10.3,69320.0,10.1014,10.1014,10.0043,10.0043,69320.0
2019-02-01 12:30:00,10.31,10.33,10.28,10.28,28810.0,10.014,10.0334,9.9848,9.9848,28810.0
2019-02-01 13:00:00,10.3,10.3,10.23,10.27,45160.0,10.0043,10.0043,9.9363,9.9751,45160.0
2019-02-01 13:30:00,10.28,10.28,10.22,10.25,39330.0,9.9848,9.9848,9.9266,9.9557,39330.0
2019-02-01 14:00:00,10.23,10.23,10.15,10.15,156230.0,9.9363,9.9363,9.8586,9.8586,156230.0
2019-02-01 14:30:00,10.17,10.2,10.14,10.15,38920.0,9.878,9.9071,9.8488,9.8586,38920.0
2019-02-01 15:00:00,10.15,10.21,10.15,10.2,75370.0,9.8586,9.9168,9.8586,9.9071,75370.0
2019-02-01 15:30:00,10.22,10.28,10.22,10.28,128120.0,9.9266,9.9848,9.9266,9.9848,128120.0
2019-02-04 09:30:00,10.3,10.48,10.3,10.46,297860.0,10.0043,10.1791,10.0043,10.1597,297860.0
2019-02-04 10:00:00,10.45,10.57,10.41,10.52,298530.0,10.1499,10.2665,10.1111,10.2179,298530.0
2019-02-04 10:30:00,10.53,10.6,10.52,10.58,193210.0,10.2277,10.2956,10.2179,10.2762,193210.0
2019-02-04 11:00:00,10.6,10.66,10.6,10.63,316340.0,10.2956,10.3539,10.2956,10.3248,316340.0
2019-02-04 11:30:00,10.64,10.7,10.62,10.69,325520.0,10.3345,10.3928,10.3151,10.3831,325520.0
2019-02-04 12:00:00,10.69,10.72,10.68,10.7,141990.0,10.3831,10.4122,10.3733,10.3928,141990.0
2019-02-04 12:30:00,10.69,10.7,10.68,10.68,100200.0,10.3831,10.3928,10.3733,10.3733,100200.0
2019-02-04 13:00:00,10.67,10.69,10.67,10.68,60700.0,10.3636,10.3831,10.3636,10.3733,60700.0
2019-02-04 13:30:00,10.66,10.74,10.66,10.74,126510.0,10.3539,10.4316,10.3539,10.4316,126510.0
2019-02-04 14:00:00,10.75,10.76,10.75,10.75,94290.0,10.4413,10.451,10.4413,10.4413,94290.0
2019-02-04 14:30:00,10.75,10.75,10.72,10.74,45500.0,10.4413,10.4413,10.4122,10.4316,45500.0
2019-02-04 15:00:00,10.73,10.76,10.73,10.73,71530.0,10.4219,10.451,10.4219,10.4219,71530.0
2019-02-04 15:30:00,10.71,10.77,10.69,10.77,244670.0,10.4025,10.4608,10.3831,10.4608,244670.0
2019-02-05 09:30:00,10.88,11.04,10.87,10.97,501350.0,10.5676,10.723,10.5579,10.655,501350.0
2019-02-05 10:00:00,10.98,11.01,10.92,11.0,233750.0,10.6647,10.6939,10.6065,10.6842,233750.0
2019-02-05 10:30:00,11.01,11.09,11.0,11.08,188930.0,10.6939,10.7716,10.6842,10.7619,188930.0
2019-02-05 11:00:00,11.08,11.11,11.0,11.01,346680.0,10.7619,10.791,10.6842,10.6939,346680.0
2019-02-05 11:30:00,11.0,11.06,10.99,11.05,107030.0,10.6842,10.7424,10.6744,10.7327,107030.0
2019-02-05 12:00:00,11.04,11.06,10.97,10.99,126900.0,10.723,10.7424,10.655,10.6744,126900.0
2019-02-05 12:30:00,10.98,10.99,10.88,10.88,147620.0,10.6647,10.6744,10.5676,10.5676,147620.0
2019-02-05 13:00:00,10.9,10.95,10.88,10.95,107500.0,10.587,10.6356,10.5676,10.6356,107500.0
2019-02-05 13:30:00,10.95,10.99,10.95,10.99,67510.0,10.6356,10.6744,10.6356,10.6744,67510.0
2019-02-05 14:00:00,11.0,11.07,11.0,11.05,130860.0,10.6842,10.7521,10.6842,10.7327,130860.0
2019-02-05 14:30:00,11.04,11.05,11.03,11.05,92290.0,10.723,10.7327,10.7133,10.7327,92290.0
2019-02-05 15:00:00,11.05,11.08,11.02,11.07,79120.0,10.7327,10.7619,10.7036,10.7521,79120.0
2019-02-05 15:30:00,11.08,11.08,11.01,11.04,270660.0,10.7619,10.7619,10.6939,10.723,270660.0
2019-02-06 09:30:00,11.09,11.2,11.06,11.15,406170.0,10.7716,10.8784,10.7424,10.8298,406170.0
2019-02-06 10:00:00,11.12,11.12,10.94,11.05,548250.0,10.8007,10.8007,10.6259,10.7327,548250.0
2019-02-06 10:30:00,11.04,11.2,11.04,11.18,387240.0,10.723,10.8784,10.723,10.859,387240.0
2019-02-06 11:00:00,11.17,11.22,11.1,11.1,198420.0,10.8493,10.8978,10.7813,10.7813,198420.0
2019-02-06 11:30:00,11.2,11.21,11.13,11.14,107080.0,10.8784,10.8881,10.8104,10.8201,107080.0
2019-02-06 12:00:00,11.11,11.15,11.08,11.14,105010.0,10.791,10.8298,10.7619,10.8201,105010.0
2019-02-06 12:30:00,11.13,11.16,11.1,11.13,103250.0,10.8104,10.8396,10.7813,10.8104,103250.0
2019-02-06 13:00:00,11.16,11.19,11.15,11.18,44710.0,10.8396,10.8687,10.8298,10.859,44710.0
2019-02-06 13:30:00,11.16,11.19,11.13,11.14,74520.0,10.8396,10.8687,10.8104,10.8201,74520.0
2019-02-06 14:00:00,11.14,11.14,11.08,11.1,110830.0,10.8201,10.8201,10.7619,10.7813,110830.0
2019-02-06 14:30:00,11.11,11.11,11.05,11.11,60570.0,10.791,10.791,10.7327,10.791,60570.0
2019-02-06 15:00:00,11.14,11.16,11.12,11.15,191580.0,10.8201,10.8396,10.8007,10.8298,191580.0
2019-02-06 15:30:00,11.15,11.17,11.12,11.15,108230.0,10.8298,10.8493,10.8007,10.8298,108230.0
2019-02-07 09:30:00,10.86,10.86,10.72,10.82,504530.0,10.5482,10.5482,10.4122,10.5093,504530.0
2019-02-07 10:00:00,10.81,10.95,10.76,10.94,279480.0,10.4996,10.6356,10.451,10.6259,279480.0
2019-02-07 10:30:00,10.98,10.98,10.75,10.76,387640.0,10.6647,10.6647,10.4413,10.451,387640.0
2019-02-07 11:00:00,10.75,10.77,10.65,10.66,568650.0,10.4413,10.4608,10.3442,10.3539,568650.0
2019-02-07 11:30:00,10.66,10.66,10.52,10.52,590400.0,10.3539,10.3539,10.2179,10.2179,590400.0
2019-02-07 12:00:00,10.53,10.61,10.47,10.57,473980.0,10.2277,10.3054,10.1694,10.2665,473980.0
2019-02-07 12:30:00,10.57,10.62,10.47,10.5,235380.0,10.2665,10.3151,10.1694,10.1985,235380.0
2019-02-07 13:00:00,10.54,10.64,10.54,10.61,115710.0,10.2374,10.3345,10.2374,10.3054,115710.0
2019-02-07 13:30:00,10.63,10.67,10.6,10.67,113130.0,10.3248,10.3636,10.2956,10.3636,113130.0
2019-02-07 14:00:00,10.63,10.65,10.54,10.64,145000.0,10.3248,10.3442,10.2374,10.3345,145000.0
2019-02-07 14:30:00,10.65,10.66,10.6,10.6,68190.0,10.3442,10.3539,10.2956,10.2956,68190.0
2019-02-07 15:00:00,10.62,10.62,10.55,10.58,65770.0,10.3151,10.3151,10.2471,10.2762,65770.0
2019-02-07 15:30:00,10.6,10.68,10.57,10.65,409610.0,10.2956,10.3733,10.2665,10.3442,409610.0
2019-02-08 09:30:00,10.38,10.59,10.36,10.52,448270.0,10.082,10.2859,10.0625,10.2179,448270.0
2019-02-08 10:00:00,10.48,10.57,10.46,10.55,194820.0,10.1791,10.2665,10.1597,10.2471,194820.0
2019-02-08 10:30:00,10.52,10.64,10.52,10.55,206600.0,10.2179,10.3345,10.2179,10.2471,206600.0
2019-02-08 11:00:00,10.53,10.59,10.51,10.59,107680.0,10.2277,10.2859,10.2082,10.2859,107680.0
2019-02-08 11:30:00,10.53,10.58,10.48,10.58,78220.0,10.2277,10.2762,10.1791,10.2762,78220.0
2019-02-08 12:00:00,10.59,10.59,10.56,10.56,27420.0,10.2859,10.2859,10.2568,10.2568,27420.0
2019-02-08 12:30:00,10.59,10.62,10.58,10.6,107540.0,10.2859,10.3151,10.2762,10.2956,107540.0
2019-02-08 13:00:00,10.62,10.67,10.62,10.65,97120.0,10.3151,10.3636,10.3151,10.3442,97120.0
2019-02-08 13:30:00,10.66,10.7,10.63,10.69,26560.0,10.3539,10.3928,10.3248,10.3831,26560.0
2019-02-08 14:00:00,10.68,10.76,10.68,10.76,214750.0,10.3733,10.451,10.3733,10.451,214750.0
2019-02-08 14:30:00,10.76,10.79,10.74,10.74,134010.0,10.451,10.4802,10.4316,10.4316,134010.0
2019-02-08 15:00:00,10.74,10.78,10.72,10.76,72130.0,10.4316,10.4705,10.4122,10.451,72130.0
2019-02-08 15:30:00,10.75,10.83,10.72,10.83,1250510.0,10.4413,10.519,10.4122,10.519,1250510.0
2019-02-11 09:30:00,10.96,11.06,10.86,10.9,349180.0,10.6453,10.7424,10.5482,10.587,349180.0
2019-02-11 10:00:00,10.9,11.0,10.89,10.91,119220.0,10.587,10.6842,10.5773,10.5967,119220.0
2019-02-11 10:30:00,10.93,10.96,10.89,10.93,68570.0,10.6162,10.6453,10.5773,10.6162,68570.0
2019-02-11 11:00:00,10.94,10.94,10.82,10.89,311850.0,10.6259,10.6259,10.5093,10.5773,311850.0
2019-02-11 11:30:00,10.89,10.89,10.85,10.88,167550.0,10.5773,10.5773,10.5385,10.5676,167550.0
2019-02-11 12:00:00,10.87,10.95,10.87,10.95,72460.0,10.5579,10.6356,10.5579,10.6356,72460.0
2019-02-11 12:30:00,10.93,10.95,10.9,10.91,138240.0,10.6162,10.6356,10.587,10.5967,138240.0
2019-02-11 13:00:00,10.89,10.92,10.85,10.85,40430.0,10.5773,10.6065,10.5385,10.5385,40430.0
2019-02-11 13:30:00,10.86,10.87,10.81,10.85,101860.0,10.5482,10.5579,10.4996,10.5385,101860.0
2019-02-11 14:00:00,10.85,10.87,10.82,10.83,96530.0,10.5385,10.5579,10.5093,10.519,96530.0
2019-02-11 14:30:00,10.83,10.86,10.77,10.82,131790.0,10.519,10.5482,10.4608,10.5093,131790.0
2019-02-11 15:00:00,10.83,10.86,10.82,10.85,48350.0,10.519,10.5482,10.5093,10.5385,48350.0
2019-02-11 15:30:00,10.84,10.87,10.8,10.84,134590.0,10.5287,10.5579,10.4899,10.5287,134590.0
2019-02-12 09:30:00,11.06,11.14,11.02,11.1,484930.0,10.7424,10.8201,10.7036,10.7813,484930.0
2019-02-12 10:00:00,11.11,11.17,11.09,11.09,258500.0,10.791,10.8493,10.7716,10.7716,258500.0
2019-02-12 10:30:00,11.13,11.22,11.08,11.22,177600.0,10.8104,10.8978,10.7619,10.8978,177600.0
2019-02-12 11:00:00,11.23,11.25,11.2,11.22,183350.0,10.9076,10.927,10.8784,10.8978,183350.0
2019-02-12 11:30:00,11.23,11.26,11.21,11.25,331510.0,10.9076,10.9367,10.8881,10.927,331510.0
2019-02-12 12:00:00,11.25,11.27,11.2,11.22,36620.0,10.927,10.9464,10.8784,10.8978,36620.0
2019-02-12 12:30:00,11.25,11.27,11.2,11.23,292830.0,10.927,10.9464,10.8784,10.9076,292830.0
2019-02-12 13:00:00,11.23,11.25,11.22,11.25,157600.0,10.9076,10.927,10.8978,10.927,157600.0
2019-02-12 13:30:00,11.25,11.3,11.25,11.27,131830.0,10.927,10.9755,10.927,10.9464,131830.0
2019-02-12 14:00:00,11.28,11.29,11.26,11.28,57530.0,10.9561,10.9658,10.9367,10.9561,57530.0
2019-02-12 14:30:00,11.27,11.29,11.26,11.28,36210.0,10.9464,10.9658,10.9367,10.9561,36210.0
2019-02-12 15:00:00,11.26,11.31,11.26,11.3,66200.0,10.9367,10.9853,10.9367,10.9755,66200.0
2019-02-12 15:30:00,11.3,11.3,11.26,11.27,151120.0,10.9755,10.9755,10.9367,10.9464,151120.0
2019-02-13 09:30:00,11.45,11.55,11.42,11.46,650940.0,11.1212,11.2184,11.0921,11.1309,650940.0
2019-02-13 10:00:00,11.47,11.48,11.36,11.44,591430.0,11.1407,11.1504,11.0338,11.1115,591430.0
2019-02-13 10:30:00,11.44,11.5,11.4,11.44,305530.0,11.1115,11.1698,11.0727,11.1115,305530.0
2019-02-13 11:00:00,11.45,11.47,11.36,11.36,196660.0,11.1212,11.1407,11.0338,11.0338,196660.0
2019-02-13 11:30:00,11.36,11.38,11.3,11.38,260400.0,11.0338,11.0532,10.9755,11.0532,260400.0
2019-02-13 12:00:00,11.38,11.4,11.34,11.37,80190.0,11.0532,11.0727,11.0144,11.0435,80190.0
2019-02-13 12:30:00,11.36,11.39,11.35,11.36,52350.0,11.0338,11.063,11.0241,11.0338,52350.0
2019-02-13 13:00:00,11.36,11.38,11.36,11.38,11410.0,11.0338,11.0532,11.0338,11.0532,11410.0
2019-02-13 13:30:00,11.39,11.4,11.38,11.39,16150.0,11.063,11.0727,11.0532,11.063,16150.0
2019-02-13 14:00:00,11.39,11.42,11.39,11.42,65140.0,11.063,11.0921,11.063,11.0921,65140.0
2019-02-13 14:30:00,11.43,11.47,11.42,11.45,31040.0,11.1018,11.1407,11.0921,11.1212,31040.0
2019-02-13 15:00:00,11.45,11.46,11.43,11.44,142840.0,11.1212,11.1309,11.1018,11.1115,142840.0
2019-02-13 15:30:00,11.45,11.45,11.3,11.32,273710.0,11.1212,11.1212,10.9755,10.995,273710.0
2019-02-14 09:30:00,11.24,11.38,11.17,11.36,795490.0,10.9173,11.0532,10.8493,11.0338,795490.0
2019-02-14 10:00:00,11.36,11.44,11.36,11.42,263950.0,11.0338,11.1115,11.0338,11.0921,263950.0
2019-02-14 10:30:00,11.42,11.44,11.24,11.34,269210.0,11.0921,11.1115,10.9173,11.0144,269210.0
2019-02-14 11:00:00,11.3,11.32,11.29,11.29,28460.0,10.9755,10.995,10.9658,10.9658,28460.0
2019-02-14 11:30:00,11.29,11.39,11.25,11.38,66980.0,10.9658,11.063,10.927,11.0532,66980.0
2019-02-14 12:00:00,11.34,11.47,11.34,11.45,105500.0,11.0144,11.1407,11.0144,11.1212,105500.0
2019-02-14 12:30:00,11.46,11.46,11.43,11.44,9350.0,11.1309,11.1309,11.1018,11.1115,9350.0
2019-02-14 13:00:00,11.45,11.46,11.4,11.41,39820.0,11.1212,11.1309,11.0727,11.0824,39820.0
2019-02-14 13:30:00,11.44,11.45,11.41,11.42,42820.0,11.1115,11.1212,11.0824,11.0921,42820.0
2019-02-14 14:00:00,11.41,11.47,11.4,11.46,64620.0,11.0824,11.1407,11.0727,11.1309,64620.0
2019-02-14 14:30:00,11.45,11.45,11.39,11.4,62220.0,11.1212,11.1212,11.063,11.0727,62220.0
2019-02-14 15:00:00,11.41,11.48,11.4,11.41,56300.0,11.0824,11.1504,11.0727,11.0824,56300.0
2019-02-14 15:30:00,11.4,11.46,11.36,11.36,130560.0,11.0727,11.1309,11.0338,11.0338,130560.0
2019-02-15 09:30:00,11.61,11.66,11.44,11.51,506630.0,11.2766,11.3252,11.1115,11.1795,506630.0
2019-02-15 10:00:00,11.53,11.63,11.49,11.61,348640.0,11.1989,11.2961,11.1601,11.2766,348640.0
2019-02-15 10:30:00,11.62,11.67,11.52,11.52,308190.0,11.2864,11.3349,11.1892,11.1892,308190.0
2019-02-15 11:00:00,11.53,11.58,11.45,11.53,199170.0,11.1989,11.2475,11.1212,11.1989,199170.0
2019-02-15 11:30:00,11.52,11.54,11.48,11.51,200800.0,11.1892,11.2087,11.1504,11.1795,200800.0
2019-02-15 12:00:00,11.52,11.56,11.5,11.56,64420.0,11.1892,11.2281,11.1698,11.2281,64420.0
2019-02-15 12:30:00,11.55,11.55,11.5,11.5,48330.0,11.2184,11.2184,11.1698,11.1698,48330.0
2019-02-15 13:00:00,11.51,11.51,11.48,11.48,235780.0,11.1795,11.1795,11.1504,11.1504,235780.0
2019-02-15 13:30:00,11.49,11.52,11.49,11.52,47680.0,11.1601,11.1892,11.1601,11.1892,47680.0
2019-02-15 14:00:00,11.52,11.55,11.52,11.53,181080.0,11.1892,11.2184,11.1892,11.1989,181080.0
2019-02-15 14:30:00,11.54,11.6,11.54,11.6,125760.0,11.2087,11.2669,11.2087,11.2669,125760.0
2019-02-15 15:00:00,11.57,11.57,11.54,11.56,93030.0,11.2378,11.2378,11.2087,11.2281,93030.0
2019-02-15 15:30:00,11.56,11.63,11.56,11.62,304440.0,11.2281,11.2961,11.2281,11.2864,304440.0
2019-02-19 09:30:00,11.5,11.64,11.5,11.58,477000.0,11.1698,11.3058,11.1698,11.2475,477000.0
2019-02-19 10:00:00,11.57,11.63,11.57,11.62,139860.0,11.2378,11.2961,11.2378,11.2864,139860.0
2019-02-19 10:30:00,11.6,11.61,11.56,11.59,115660.0,11.2669,11.2766,11.2281,11.2572,115660.0
2019-02-19 11:00:00,11.6,11.62,11.56,11.57,466010.0,11.2669,11.2864,11.2281,11.2378,466010.0
2019-02-19 11:30:00,11.57,11.7,11.57,11.7,183920.0,11.2378,11.3641,11.2378,11.3641,183920.0
2019-02-19 12:00:00,11.7,11.7,11.67,11.68,10920.0,11.3641,11.3641,11.3349,11.3446,10920.0
2019-02-19 12:30:00,11.69,11.7,11.66,11.67,96950.0,11.3543,11.3641,11.3252,11.3349,96950.0
2019-02-19 13:00:00,11.64,11.65,11.64,11.65,4800.0,11.3058,11.3155,11.3058,11.3155,4800.0
2019-02-19 13:30:00,11.63,11.64,11.63,11.64,37040.0,11.2961,11.3058,11.2961,11.3058,37040.0
2019-02-19 14:00:00,11.64,11.7,11.64,11.7,44960.0,11.3058,11.3641,11.3058,11.3641,44960.0
2019-02-19 14:30:00,11.7,11.75,11.7,11.75,57420.0,11.3641,11.4126,11.3641,11.4126,57420.0
2019-02-19 15:00:00,11.74,11.74,11.67,11.67,220530.0,11.4029,11.4029,11.3349,11.3349,220530.0
2019-02-19 15:30:00,11.68,11.7,11.62,11.63,489120.0,11.3446,11.3641,11.2864,11.2961,489120.0
2019-02-20 09:30:00,11.7,11.78,11.69,11.78,358500.0,11.3641,11.4418,11.3543,11.4418,358500.0
2019-02-20 10:00:00,11.76,11.81,11.73,11.81,159760.0,11.4223,11.4709,11.3932,11.4709,159760.0
2019-02-20 10:30:00,11.8,11.83,11.77,11.77,168650.0,11.4612,11.4903,11.432,11.432,168650.0
2019-02-20 11:00:00,11.77,11.79,11.75,11.78,196410.0,11.432,11.4515,11.4126,11.4418,196410.0
2019-02-20 11:30:00,11.77,11.79,11.75,11.76,95910.0,11.432,11.4515,11.4126,11.4223,95910.0
2019-02-20 12:00:00,11.75,11.75,11.55,11.56,268340.0,11.4126,11.4126,11.2184,11.2281,268340.0
2019-02-20 12:30:00,11.58,11.61,11.53,11.53,188250.0,11.2475,11.2766,11.1989,11.1989,188250.0
2019-02-20 13:00:00,11.59,11.65,11.59,11.65,39630.0,11.2572,11.3155,11.2572,11.3155,39630.0
2019-02-20 13:30:00,11.66,11.7,11.64,11.7,77450.0,11.3252,11.3641,11.3058,11.3641,77450.0
2019-02-20 14:00:00,11.7,11.76,11.5,11.56,260930.0,11.3641,11.4223,11.1698,11.2281,260930.0
2019-02-20 14:30:00,11.58,11.69,11.58,11.67,93480.0,11.2475,11.3543,11.2475,11.3349,93480.0
2019-02-20 15:00:00,11.65,11.71,11.65,11.67,96390.0,11.3155,11.3738,11.3155,11.3349,96390.0
2019-02-20 15:30:00,11.66,11.71,11.62,11.67,310790.0,11.3252,11.3738,11.2864,11.3349,310790.0
2019-02-21 09:30:00,11.61,11.71,11.52,11.55,410170.0,11.2766,11.3738,11.1892,11.2184,410170.0
2019-02-21 10:00:00,11.55,11.57,11.48,11.51,283880.0,11.2184,11.2378,11.1504,11.1795,283880.0
2019-02-21 10:30:00,11.52,11.63,11.52,11.62,95780.0,11.1892,11.2961,11.1892,11.2864,95780.0
2019-02-21 11:00:00,11.6,11.72,11.6,11.67,139120.0,11.2669,11.3835,11.2669,11.3349,139120.0
2019-02-21 11:30:00,11.65,11.78,11.65,11.75,159680.0,11.3155,11.4418,11.3155,11.4126,159680.0
2019-02-21 12:00:00,11.76,11.8,11.75,11.8,280820.0,11.4223,11.4612,11.4126,11.4612,280820.0
2019-02-21 12:30:00,11.8,11.83,11.79,11.82,476940.0,11.4612,11.4903,11.4515,11.4806,476940.0
2019-02-21 13:00:00,11.83,11.83,11.77,11.77,111990.0,11.4903,11.4903,11.432,11.432,111990.0
2019-02-21 13:30:00,11.78,11.79,11.76,11.79,22710.0,11.4418,11.4515,11.4223,11.4515,22710.0
2019-02-21 14:00:00,11.78,11.79,11.66,11.67,108450.0,11.4418,11.4515,11.3252,11.3349,108450.0
2019-02-21 14:30:00,11.68,11.69,11.58,11.58,155010.0,11.3446,11.3543,11.2475,11.2475,155010.0
2019-02-21 15:00:00,11.59,11.65,11.59,11.62,38000.0,11.2572,11.3155,11.2572,11.2864,38000.0
2019-02-21 15:30:00,11.61,11.7,11.57,11.7,157590.0,11.2766,11.3641,11.2378,11.3641,157590.0
2019-02-22 09:30:00,11.88,12.03,11.88,12.02,423610.0,11.5389,11.6846,11.5389,11.6749,423610.0
2019-02-22 10:00:00,12.02,12.07,12.0,12.0,267980.0,11.6749,11.7234,11.6554,11.6554,267980.0
2019-02-22 10:30:00,12.03,12.11,11.99,12.09,190460.0,11.6846,11.7623,11.6457,11.7429,190460.0
2019-02-22 11:00:00,12.08,12.15,12.07,12.14,238890.0,11.7331,11.8011,11.7234,11.7914,238890.0
2019-02-22 11:30:00,12.15,12.15,12.09,12.12,193960.0,11.8011,11.8011,11.7429,11.772,193960.0
2019-02-22 12:00:00,12.12,12.14,12.08,12.1,45200.0,11.772,11.7914,11.7331,11.7526,45200.0
2019-02-22 12:30:00,12.1,12.1,12.07,12.08,235970.0,11.7526,11.7526,11.7234,11.7331,235970.0
2019-02-22 13:00:00,12.08,12.09,12.04,12.06,281540.0,11.7331,11.7429,11.6943,11.7137,281540.0
2019-02-22 13:30:00,12.08,12.09,12.07,12.09,42180.0,11.7331,11.7429,11.7234,11.7429,42180.0
2019-02-22 14:00:00,12.09,12.13,12.07,12.07,77690.0,11.7429,11.7817,11.7234,11.7234,77690.0
2019-02-22 14:30:00,12.08,12.08,11.97,11.99,141010.0,11.7331,11.7331,11.6263,11.6457,141010.0
2019-02-22 15:00:00,12.0,12.1,12.0,12.09,111530.0,11.6554,11.7526,11.6554,11.7429,111530.0
2019-02-22 15:30:00,12.07,12.13,12.03,12.13,218750.0,11.7234,11.7817,11.6846,11.7817,218750.0
2019-02-25 09:30:00,12.44,12.55,12.4,12.47,798780.0,12.0828,12.1897,12.044,12.1119,798780.0
2019-02-25 10:00:00,12.46,12.56,12.43,12.5,228000.0,12.1022,12.1994,12.0731,12.1411,228000.0
2019-02-25 10:30:00,12.46,12.55,12.43,12.53,270330.0,12.1022,12.1897,12.0731,12.1702,270330.0
2019-02-25 11:00:00,12.52,12.56,12.48,12.49,126100.0,12.1605,12.1994,12.1217,12.1314,126100.0
2019-02-25 11:30:00,12.49,12.52,12.48,12.49,132620.0,12.1314,12.1605,12.1217,12.1314,132620.0
2019-02-25 12:00:00,12.48,12.49,12.39,12.39,113930.0,12.1217,12.1314,12.0342,12.0342,113930.0
2019-02-25 12:30:00,12.39,12.4,12.31,12.35,99760.0,12.0342,12.044,11.9565,11.9954,99760.0
2019-02-25 13:00:00,12.35,12.39,12.35,12.36,197020.0,11.9954,12.0342,11.9954,12.0051,197020.0
2019-02-25 13:30:00,12.36,12.38,12.34,12.37,24950.0,12.0051,12.0245,11.9857,12.0148,24950.0
2019-02-25 14:00:00,12.4,12.42,12.37,12.41,113220.0,12.044,12.0634,12.0148,12.0537,113220.0
2019-02-25 14:30:00,12.41,12.43,12.39,12.4,148820.0,12.0537,12.0731,12.0342,12.044,148820.0
2019-02-25 15:00:00,12.39,12.41,12.33,12.33,259760.0,12.0342,12.0537,11.976,11.976,259760.0
2019-02-25 15:30:00,12.33,12.38,12.29,12.3,397460.0,11.976,12.0245,11.9371,11.9468,397460.0
2019-02-26 09:30:00,12.21,12.38,12.18,12.35,341630.0,11.8594,12.0245,11.8303,11.9954,341630.0
2019-02-26 10:00:00,12.34,12.45,12.34,12.44,387770.0,11.9857,12.0925,11.9857,12.0828,387770.0
2019-02-26 10:30:00,12.41,12.44,12.33,12.33,93850.0,12.0537,12.0828,11.976,11.976,93850.0
2019-02-26 11:00:00,12.31,12.47,12.3,12.46,86400.0,11.9565,12.1119,11.9468,12.1022,86400.0
2019-02-26 11:30:00,12.47,12.49,12.39,12.44,78640.0,12.1119,12.1314,12.0342,12.0828,78640.0
2019-02-26 12:00:00,12.42,12.44,12.39,12.4,32350.0,12.0634,12.0828,12.0342,12.044,32350.0
2019-02-26 12:30:00,12.41,12.41,12.35,12.35,77000.0,12.0537,12.0537,11.9954,11.9954,77000.0
2019-02-26 13:00:00,12.37,12.39,12.34,12.38,51790.0,12.0148,12.0342,11.9857,12.0245,51790.0
2019-02-26 13:30:00,12.34,12.38,12.33,12.36,189660.0,11.9857,12.0245,11.976,12.0051,189660.0
2019-02-26 14:00:00,12.38,12.39,12.37,12.38,60230.0,12.0245,12.0342,12.0148,12.0245,60230.0
2019-02-26 14:30:00,12.38,12.44,12.38,12.43,31090.0,12.0245,12.0828,12.0245,12.0731,31090.0
2019-02-26 15:00:00,12.43,12.47,12.43,12.44,106290.0,12.0731,12.1119,12.0731,12.0828,106290.0
2019-02-26 15:30:00,12.44,12.47,12.38,12.38,275260.0,12.0828,12.1119,12.0245,12.0245,275260.0
2019-02-27 09:30:00,12.27,12.3,12.16,12.18,245680.0,11.9177,11.9468,11.8108,11.8303,245680.0
2019-02-27 10:00:00,12.19,12.2,11.97,12.01,477310.0,11.84,11.8497,11.6263,11.6652,477310.0
2019-02-27 10:30:00,12.02,12.11,11.99,12.06,269910.0,11.6749,11.7623,11.6457,11.7137,269910.0
2019-02-27 11:00:00,12.06,12.19,12.05,12.18,101670.0,11.7137,11.84,11.704,11.8303,101670.0
2019-02-27 11:30:00,12.18,12.27,12.18,12.25,37860.0,11.8303,11.9177,11.8303,11.8983,37860.0
2019-02-27 12:00:00,12.25,12.28,12.25,12.28,26760.0,11.8983,11.9274,11.8983,11.9274,26760.0
2019-02-27 12:30:00,12.29,12.3,12.26,12.26,50380.0,11.9371,11.9468,11.908,11.908,50380.0
2019-02-27 13:00:00,12.27,12.33,12.27,12.32,95670.0,11.9177,11.976,11.9177,11.9663,95670.0
2019-02-27 13:30:00,12.29,12.32,12.27,12.31,52450.0,11.9371,11.9663,11.9177,11.9565,52450.0
2019-02-27 14:00:00,12.31,12.34,12.31,12.32,17000.0,11.9565,11.9857,11.9565,11.9663,17000.0
2019-02-27 14:30:00,12.34,12.39,12.33,12.35,32950.0,11.9857,12.0342,11.976,11.9954,32950.0
2019-02-27 15:00:00,12.35,12.36,12.33,12.35,69080.0,11.9954,12.0051,11.976,11.9954,69080.0
2019-02-27 15:30:00,12.33,12.35,12.29,12.35,125900.0,11.976,11.9954,11.9371,11.9954,125900.0
2019-02-28 09:30:00,12.22,12.37,12.19,12.33,273060.0,11.8691,12.0148,11.84,11.976,273060.0
2019-02-28 10:00:00,12.3,12.3,12.15,12.23,216400.0,11.9468,11.9468,11.8011,11.8788,216400.0
2019-02-28 10:30:00,12.23,12.27,12.16,12.2,186340.0,11.8788,11.9177,11.8108,11.8497,186340.0
2019-02-28 11:00:00,12.19,12.25,12.17,12.24,67230.0,11.84,11.8983,11.8206,11.8886,67230.0
2019-02-28 11:30:00,12.28,12.33,12.28,12.32,76910.0,11.9274,11.976,11.9274,11.9663,76910.0
2019-02-28 12:00:00,12.29,12.37,12.29,12.35,78440.0,11.9371,12.0148,11.9371,11.9954,78440.0
2019-02-28 12:30:00,12.36,12.36,12.33,12.34,17810.0,12.0051,12.0051,11.976,11.9857,17810.0
2019-02-28 13:00:00,12.33,12.34,12.32,12.33,33760.0,11.976,11.9857,11.9663,11.976,33760.0
2019-02-28 13:30:00,12.34,12.38,12.33,12.33,28670.0,11.9857,12.0245,11.976,11.976,28670.0
2019-02-28 14:00:00,12.33,12.34,12.3,12.33,54220.0,11.976,11.9857,11.9468,11.976,54220.0
2019-02-28 14:30:00,12.33,12.33,12.28,12.29,42450.0,11.976,11.976,11.9274,11.9371,42450.0
2019-02-28 15:00:00,12.29,12.29,12.26,12.28,84770.0,11.9371,11.9371,11.908,11.9274,84770.0
2019-02-28 15:30:00,12.29,12.32,12.18,12.24,262590.0,11.9371,11.9663,11.8303,11.8886,262590.0
2019-03-01 09:30:00,12.51,12.57,12.48,12.5,341840.0,12.1508,12.2091,12.1217,12.1411,341840.0
2019-03-01 10:00:00,12.49,12.49,12.33,12.35,686360.0,12.1314,12.1314,11.976,11.9954,686360.0
2019-03-01 10:30:00,12.34,12.39,12.32,12.35,127670.0,11.9857,12.0342,11.9663,11.9954,127670.0
2019-03-01 11:00:00,12.32,12.35,12.26,12.29,177430.0,11.9663,11.9954,11.908,11.9371,177430.0
2019-03-01 11:30:00,12.3,12.3,12.19,12.25,157910.0,11.9468,11.9468,11.84,11.8983,157910.0
2019-03-01 12:00:00,12.26,12.34,12.25,12.34,49630.0,11.908,11.9857,11.8983,11.9857,49630.0
2019-03-01 12:30:00,12.36,12.41,12.35,12.4,52800.0,12.0051,12.0537,11.9954,12.044,52800.0
2019-03-01 13:00:00,12.4,12.42,12.38,12.39,162970.0,12.044,12.0634,12.0245,12.0342,162970.0
2019-03-01 13:30:00,12.41,12.43,12.41,12.42,23490.0,12.0537,12.0731,12.0537,12.0634,23490.0
2019-03-01 14:00:00,12.42,12.54,12.42,12.54,295200.0,12.0634,12.1799,12.0634,12.1799,295200.0
2019-03-01 14:30:00,12.54,12.54,12.49,12.51,120990.0,12.1799,12.1799,12.1314,12.1508,120990.0
2019-03-01 15:00:00,12.51,12.51,12.47,12.47,24420.0,12.1508,12.1508,12.1119,12.1119,24420.0
2019-03-01 15:30:00,12.5,12.55,12.47,12.48,418420.0,12.1411,12.1897,12.1119,12.1217,418420.0
2019-03-04 09:30:00,12.66,12.73,12.65,12.72,506010.0,12.2965,12.3645,12.2868,12.3548,506010.0
2019-03-04 10:00:00,12.68,12.69,12.55,12.62,519290.0,12.3159,12.3256,12.1897,12.2576,519290.0
2019-03-04 10:30:00,12.63,12.63,12.44,12.45,472110.0,12.2674,12.2674,12.0828,12.0925,472110.0
2019-03-04 11:00:00,12.44,12.47,12.29,12.3,401850.0,12.0828,12.1119,11.9371,11.9468,401850.0
2019-03-04 11:30:00,12.28,12.3,12.03,12.07,556670.0,11.9274,11.9468,11.6846,11.7234,556670.0
2019-03-04 12:00:00,12.05,12.14,11.94,12.01,363570.0,11.704,11.7914,11.5972,11.6652,363570.0
2019-03-04 12:30:00,12.01,12.06,11.96,11.98,124910.0,11.6652,11.7137,11.6166,11.636,124910.0
2019-03-04 13:00:00,12.01,12.15,11.97,12.15,109010.0,11.6652,11.8011,11.6263,11.8011,109010.0
2019-03-04 13:30:00,12.15,12.22,12.11,12.21,88430.0,11.8011,11.8691,11.7623,11.8594,88430.0
2019-03-04 14:00:00,12.21,12.22,12.15,12.22,49150.0,11.8594,11.8691,11.8011,11.8691,49150.0
2019-03-04 14:30:00,12.23,12.27,12.21,12.24,56550.0,11.8788,11.9177,11.8594,11.8886,56550.0
2019-03-04 15:00:00,12.2,12.25,12.2,12.24,132260.0,11.8497,11.8983,11.8497,11.8886,132260.0
2019-03-04 15:30:00,12.21,12.34,12.2,12.34,214750.0,11.8594,11.9857,11.8497,11.9857,214750.0
2019-03-05 09:30:00,12.32,12.32,12.12,12.16,261330.0,11.9663,11.9663,11.772,11.8108,261330.0
2019-03-05 10:00:00,12.19,12.28,12.12,12.14,70230.0,11.84,11.9274,11.772,11.7914,70230.0
2019-03-05 10:30:00,12.18,12.28,12.18,12.28,22000.0,11.8303,11.9274,11.8303,11.9274,22000.0
2019-03-05 11:00:00,12.19,12.25,12.19,12.23,5000.0,11.84,11.8983,11.84,11.8788,5000.0
2019-03-05 11:30:00,12.25,12.29,12.24,12.26,82490.0,11.8983,11.9371,11.8886,11.908,82490.0
2019-03-05 12:00:00,12.26,12.26,12.24,12.25,22790.0,11.908,11.908,11.8886,11.8983,22790.0
2019-03-05 12:30:00,12.25,12.27,12.25,12.27,178050.0,11.8983,11.9177,11.8983,11.9177,178050.0
2019-03-05 13:00:00,12.27,12.3,12.25,12.28,45550.0,11.9177,11.9468,11.8983,11.9274,45550.0
2019-03-05 13:30:00,12.22,12.23,12.22,12.23,9200.0,11.8691,11.8788,11.8691,11.8788,9200.0
2019-03-05 14:00:00,12.24,12.24,12.24,12.24,3000.0,11.8886,11.8886,11.8886,11.8886,3000.0
2019-03-05 14:30:00,12.24,12.27,12.22,12.27,43370.0,11.8886,11.9177,11.8691,11.9177,43370.0
2019-03-05 15:00:00,12.27,12.28,12.25,12.28,11650.0,11.9177,11.9274,11.8983,11.9274,11650.0
2019-03-05 15:30:00,12.26,12.31,12.24,12.24,88790.0,11.908,11.9565,11.8886,11.8886,88790.0
2019-03-06 09:30:00,12.2,12.22,12.14,12.2,121360.0,11.8497,11.8691,11.7914,11.8497,121360.0
2019-03-06 10:00:00,12.22,12.24,12.1,12.11,108230.0,11.8691,11.8886,11.7526,11.7623,108230.0
2019-03-06 10:30:00,12.1,12.14,12.04,12.14,105170.0,11.7526,11.7914,11.6943,11.7914,105170.0
2019-03-06 11:00:00,12.13,12.18,12.08,12.08,130580.0,11.7817,11.8303,11.7331,11.7331,130580.0
2019-03-06 11:30:00,12.08,12.08,11.99,12.05,77860.0,11.7331,11.7331,11.6457,11.704,77860.0
2019-03-06 12:00:00,12.04,12.11,12.04,12.04,20550.0,11.6943,11.7623,11.6943,11.6943,20550.0
2019-03-06 12:30:00,12.05,12.11,12.04,12.04,20790.0,11.704,11.7623,11.6943,11.6943,20790.0
2019-03-06 13:00:00,12.04,12.08,12.01,12.03,18420.0,11.6943,11.7331,11.6652,11.6846,18420.0
2019-03-06 13:30:00,12.05,12.11,12.05,12.11,145100.0,11.704,11.7623,11.704,11.7623,145100.0
2019-03-06 14:00:00,12.11,12.12,12.09,12.12,27840.0,11.7623,11.772,11.7429,11.772,27840.0
2019-03-06 14:30:00,12.09,12.09,12.04,12.07,51330.0,11.7429,11.7429,11.6943,11.7234,51330.0
2019-03-06 15:00:00,12.09,12.09,11.99,12.01,118380.0,11.7429,11.7429,11.6457,11.6652,118380.0
2019-03-06 15:30:00,12.03,12.09,12.02,12.04,202760.0,11.6846,11.7429,11.6749,11.6943,202760.0
2019-03-07 09:30:00,11.91,11.91,11.67,11.72,903700.0,11.568,11.568,11.3349,11.3835,903700.0
2019-03-07 10:00:00,11.73,11.76,11.6,11.66,436800.0,11.3932,11.4223,11.2669,11.3252,436800.0
2019-03-07 10:30:00,11.69,11.76,11.62,11.74,193120.0,11.3543,11.4223,11.2864,11.4029,193120.0
2019-03-07 11:00:00,11.73,11.78,11.7,11.74,131920.0,11.3932,11.4418,11.3641,11.4029,131920.0
2019-03-07 11:30:00,11.78,11.86,11.78,11.83,183540.0,11.4418,11.5195,11.4418,11.4903,183540.0
2019-03-07 12:00:00,11.83,11.87,11.83,11.86,27880.0,11.4903,11.5292,11.4903,11.5195,27880.0
2019-03-07 12:30:00,11.85,11.95,11.77,11.94,148710.0,11.5097,11.6069,11.432,11.5972,148710.0
2019-03-07 13:00:00,11.94,11.94,11.86,11.86,58400.0,11.5972,11.5972,11.5195,11.5195,58400.0
2019-03-07 13:30:00,11.86,11.86,11.8,11.81,116690.0,11.5195,11.5195,11.4612,11.4709,116690.0
2019-03-07 14:00:00,11.81,11.81,11.73,11.73,254460.0,11.4709,11.4709,11.3932,11.3932,254460.0
2019-03-07 14:30:00,11.75,11.75,11.59,11.62,136530.0,11.4126,11.4126,11.2572,11.2864,136530.0
2019-03-07 15:00:00,11.6,11.69,11.57,11.6,160770.0,11.2669,11.3543,11.2378,11.2669,160770.0
2019-03-07 15:30:00,11.6,11.72,11.6,11.69,419140.0,11.2669,11.3835,11.2669,11.3543,419140.0
2019-03-08 09:30:00,11.25,11.42,11.17,11.4,1245280.0,10.927,11.0921,10.8493,11.0727,1245280.0
2019-03-08 10:00:00,11.33,11.43,11.3,11.42,307550.0,11.0047,11.1018,10.9755,11.0921,307550.0
2019-03-08 10:30:00,11.43,11.52,11.37,11.45,272170.0,11.1018,11.1892,11.0435,11.1212,272170.0
2019-03-08 11:00:00,11.49,11.59,11.47,11.57,124430.0,11.1601,11.2572,11.1407,11.2378,124430.0
2019-03-08 11:30:00,11.56,11.58,11.5,11.5,150440.0,11.2281,11.2475,11.1698,11.1698,150440.0
2019-03-08 12:00:00,11.5,11.5,11.39,11.43,62550.0,11.1698,11.1698,11.063,11.1018,62550.0
2019-03-08 12:30:00,11.44,11.44,11.39,11.39,15270.0,11.1115,11.1115,11.063,11.063,15270.0
2019-03-08 13:00:00,11.4,11.42,11.38,11.41,67150.0,11.0727,11.0921,11.0532,11.0824,67150.0
2019-03-08 13:30:00,11.42,11.49,11.42,11.47,26460.0,11.0921,11.1601,11.0921,11.1407,26460.0
2019-03-08 14:00:00,11.44,11.52,11.43,11.52,37160.0,11.1115,11.1892,11.1018,11.1892,37160.0
2019-03-08 14:30:00,11.51,11.64,11.51,11.58,86520.0,11.1795,11.3058,11.1795,11.2475,86520.0
2019-03-08 15:00:00,11.58,11.64,11.51,11.55,185370.0,11.2475,11.3058,11.1795,11.2184,185370.0
2019-03-08 15:30:00,11.53,11.7,11.53,11.68,279400.0,11.1989,11.3641,11.1989,11.3446,279400.0
2019-03-11 09:30:00,11.83,12.18,11.83,12.17,360500.0,11.4903,11.8303,11.4903,11.8206,360500.0
2019-03-11 10:00:00,12.18,12.23,12.15,12.19,226110.0,11.8303,11.8788,11.8011,11.84,226110.0
2019-03-11 10:30:00,12.19,12.28,12.16,12.28,170180.0,11.84,11.9274,11.8108,11.9274,170180.0
2019-03-11 11:00:00,12.28,12.34,12.28,12.31,215900.0,11.9274,11.9857,11.9274,11.9565,215900.0
2019-03-11 11:30:00,12.31,12.38,12.31,12.35,70940.0,11.9565,12.0245,11.9565,11.9954,70940.0
2019-03-11 12:00:00,12.36,12.4,12.34,12.37,195280.0,12.0051,12.044,11.9857,12.0148,195280.0
2019-03-11 12:30:00,12.37,12.42,12.36,12.36,432100.0,12.0148,12.0634,12.0051,12.0051,432100.0
2019-03-11 13:00:00,12.37,12.44,12.36,12.43,67750.0,12.0148,12.0828,12.0051,12.0731,67750.0
2019-03-11 13:30:00,12.43,12.46,12.42,12.42,89500.0,12.0731,12.1022,12.0634,12.0634,89500.0
2019-03-11 14:00:00,12.42,12.43,12.37,12.4,107500.0,12.0634,12.0731,12.0148,12.044,107500.0
2019-03-11 14:30:00,12.38,12.43,12.38,12.4,49710.0,12.0245,12.0731,12.0245,12.044,49710.0
2019-03-11 15:00:00,12.38,12.45,12.38,12.43,144490.0,12.0245,12.0925,12.0245,12.0731,144490.0
2019-03-11 15:30:00,12.43,12.46,12.42,12.43,430180.0,12.0731,12.1022,12.0634,12.0731,430180.0
2019-03-12 09:30:00,12.54,12.55,12.43,12.54,557080.0,12.1799,12.1897,12.0731,12.1799,557080.0
2019-03-12 10:00:00,12.53,12.62,12.51,12.61,180600.0,12.1702,12.2576,12.1508,12.2479,180600.0
2019-03-12 10:30:00,12.64,12.77,12.64,12.73,485110.0,12.2771,12.4033,12.2771,12.3645,485110.0
2019-03-12 11:00:00,12.71,12.72,12.63,12.63,232330.0,12.3451,12.3548,12.2674,12.2674,232330.0
2019-03-12 11:30:00,12.64,12.76,12.64,12.76,201950.0,12.2771,12.3936,12.2771,12.3936,201950.0
2019-03-12 12:00:00,12.74,12.76,12.7,12.75,147360.0,12.3742,12.3936,12.3353,12.3839,147360.0
2019-03-12 12:30:00,12.73,12.74,12.71,12.72,50400.0,12.3645,12.3742,12.3451,12.3548,50400.0
2019-03-12 13:00:00,12.74,12.74,12.69,12.72,61550.0,12.3742,12.3742,12.3256,12.3548,61550.0
2019-03-12 13:30:00,12.7,12.77,12.69,12.75,124100.0,12.3353,12.4033,12.3256,12.3839,124100.0
2019-03-12 14:00:00,12.76,12.76,12.66,12.66,40200.0,12.3936,12.3936,12.2965,12.2965,40200.0
2019-03-12 14:30:00,12.69,12.7,12.66,12.69,58770.0,12.3256,12.3353,12.2965,12.3256,58770.0
2019-03-12 15:00:00,12.67,12.69,12.56,12.6,117820.0,12.3062,12.3256,12.1994,12.2382,117820.0
2019-03-12 15:30:00,12.58,12.64,12.56,12.64,140780.0,12.2188,12.2771,12.1994,12.2771,140780.0
2019-03-13 09:30:00,12.82,12.94,12.78,12.91,346530.0,12.4519,12.5685,12.413,12.5393,346530.0
2019-03-13 10:00:00,12.9,12.93,12.85,12.86,253410.0,12.5296,12.5587,12.481,12.4907,253410.0
2019-03-13 10:30:00,12.86,12.98,12.86,12.97,320640.0,12.4907,12.6073,12.4907,12.5976,320640.0
2019-03-13 11:00:00,12.97,13.09,12.97,13.08,272160.0,12.5976,12.7141,12.5976,12.7044,272160.0
2019-03-13 11:30:00,13.09,13.11,13.03,13.08,215580.0,12.7141,12.7336,12.6559,12.7044,215580.0
2019-03-13 12:00:00,13.06,13.1,13.02,13.04,91240.0,12.685,12.7239,12.6462,12.6656,91240.0
2019-03-13 12:30:00,13.04,13.06,13.02,13.03,63680.0,12.6656,12.685,12.6462,12.6559,63680.0
2019-03-13 13:00:00,13.03,13.05,13.02,13.03,57500.0,12.6559,12.6753,12.6462,12.6559,57500.0
2019-03-13 13:30:00,13.03,13.06,13.02,13.06,225460.0,12.6559,12.685,12.6462,12.685,225460.0
2019-03-13 14:00:00,13.07,13.12,13.07,13.08,113160.0,12.6947,12.7433,12.6947,12.7044,113160.0
2019-03-13 14:30:00,13.07,13.07,12.93,12.99,409980.0,12.6947,12.6947,12.5587,12.617,409980.0
2019-03-13 15:00:00,12.97,12.97,12.9,12.95,136710.0,12.5976,12.5976,12.5296,12.5782,136710.0
2019-03-13 15:30:00,12.93,12.97,12.86,12.89,200540.0,12.5587,12.5976,12.4907,12.5199,200540.0
2019-03-14 09:30:00,12.98,13.03,12.9,13.02,369380.0,12.6073,12.6559,12.5296,12.6462,369380.0
2019-03-14 10:00:00,13.0,13.0,12.86,12.97,250650.0,12.6267,12.6267,12.4907,12.5976,250650.0
2019-03-14 10:30:00,12.96,13.02,12.92,12.96,120880.0,12.5879,12.6462,12.549,12.5879,120880.0
2019-03-14 11:00:00,12.96,13.01,12.93,12.96,124750.0,12.5879,12.6364,12.5587,12.5879,124750.0
2019-03-14 11:30:00,13.0,13.03,13.0,13.03,31140.0,12.6267,12.6559,12.6267,12.6559,31140.0
2019-03-14 12:00:00,13.02,13.08,13.02,13.05,90020.0,12.6462,12.7044,12.6462,12.6753,90020.0
2019-03-14 12:30:00,13.05,13.08,13.03,13.04,19780.0,12.6753,12.7044,12.6559,12.6656,19780.0
2019-03-14 13:00:00,13.05,13.05,13.0,13.01,73650.0,12.6753,12.6753,12.6267,12.6364,73650.0
2019-03-14 13:30:00,13.02,13.03,12.97,12.98,104730.0,12.6462,12.6559,12.5976,12.6073,104730.0
2019-03-14 14:00:00,12.97,13.0,12.97,12.99,39580.0,12.5976,12.6267,12.5976,12.617,39580.0
2019-03-14 14:30:00,12.98,13.0,12.96,12.98,59790.0,12.6073,12.6267,12.5879,12.6073,59790.0
2019-03-14 15:00:00,12.99,13.01,12.98,13.0,58610.0,12.617,12.6364,12.6073,12.6267,58610.0
2019-03-14 15:30:00,13.0,13.04,12.97,12.97,88220.0,12.6267,12.6656,12.5976,12.5976,88220.0
2019-03-15 09:30:00,13.07,13.39,13.07,13.36,514370.0,12.6947,13.0055,12.6947,12.9764,514370.0
2019-03-15 10:00:00,13.38,13.41,13.28,13.39,236640.0,12.9958,13.025,12.8987,13.0055,236640.0
2019-03-15 10:30:00,13.41,13.46,13.38,13.45,174650.0,13.025,13.0735,12.9958,13.0638,174650.0
2019-03-15 11:00:00,13.46,13.57,13.44,13.54,277720.0,13.0735,13.1804,13.0541,13.1512,277720.0
2019-03-15 11:30:00,13.54,13.57,13.49,13.52,144770.0,13.1512,13.1804,13.1027,13.1318,144770.0
2019-03-15 12:00:00,13.52,13.61,13.52,13.59,271550.0,13.1318,13.2192,13.1318,13.1998,271550.0
2019-03-15 12:30:00,13.59,13.61,13.55,13.55,75220.0,13.1998,13.2192,13.1609,13.1609,75220.0
2019-03-15 13:00:00,13.55,13.57,13.54,13.55,63580.0,13.1609,13.1804,13.1512,13.1609,63580.0
2019-03-15 13:30:00,13.56,13.58,13.55,13.56,60540.0,13.1707,13.1901,13.1609,13.1707,60540.0
2019-03-15 14:00:00,13.56,13.56,13.53,13.55,46460.0,13.1707,13.1707,13.1415,13.1609,46460.0
2019-03-15 14:30:00,13.57,13.58,13.56,13.56,78500.0,13.1804,13.1901,13.1707,13.1707,78500.0
2019-03-15 15:00:00,13.56,13.57,13.52,13.54,53530.0,13.1707,13.1804,13.1318,13.1512,53530.0
2019-03-15 15:30:00,13.53,13.54,13.36,13.44,525570.0,13.1415,13.1512,12.9764,13.0541,525570.0
2019-03-18 09:30:00,13.51,13.67,13.5,13.67,472160.0,13.1221,13.2775,13.1124,13.2775,472160.0
2019-03-18 10:00:00,13.68,13.71,13.64,13.67,297450.0,13.2872,13.3163,13.2484,13.2775,297450.0
2019-03-18 10:30:00,13.67,13.7,13.61,13.66,165840.0,13.2775,13.3066,13.2192,13.2678,165840.0
2019-03-18 11:00:00,13.66,13.66,13.4,13.44,612670.0,13.2678,13.2678,13.0152,13.0541,612670.0
2019-03-18 11:30:00,13.43,13.47,13.38,13.43,364790.0,13.0444,13.0832,12.9958,13.0444,364790.0
2019-03-18 12:00:00,13.45,13.45,13.36,13.41,80000.0,13.0638,13.0638,12.9764,13.025,80000.0
2019-03-18 12:30:00,13.4,13.5,13.38,13.49,91680.0,13.0152,13.1124,12.9958,13.1027,91680.0
2019-03-18 13:00:00,13.48,13.52,13.48,13.51,99270.0,13.0929,13.1318,13.0929,13.1221,99270.0
2019-03-18 13:30:00,13.51,13.55,13.49,13.55,158320.0,13.1221,13.1609,13.1027,13.1609,158320.0
2019-03-18 14:00:00,13.54,13.56,13.53,13.55,55930.0,13.1512,13.1707,13.1415,13.1609,55930.0
2019-03-18 14:30:00,13.56,13.58,13.56,13.58,32680.0,13.1707,13.1901,13.1707,13.1901,32680.0
2019-03-18 15:00:00,13.58,13.58,13.54,13.55,41620.0,13.1901,13.1901,13.1512,13.1609,41620.0
2019-03-18 15:30:00,13.56,13.62,13.56,13.59,255400.0,13.1707,13.2289,13.1707,13.1998,255400.0
2019-03-19 09:30:00,13.74,13.84,13.66,13.66,482130.0,13.3878,13.4853,13.3099,13.3099,482130.0
2019-03-19 10:00:00,13.66,13.78,13.65,13.67,264240.0,13.3099,13.4268,13.3001,13.3196,264240.0
2019-03-19 10:30:00,13.67,13.73,13.62,13.62,58950.0,13.3196,13.3781,13.2709,13.2709,58950.0
2019-03-19 11:00:00,13.64,13.72,13.61,13.71,143280.0,13.2904,13.3683,13.2612,13.3586,143280.0
2019-03-19 11:30:00,13.69,13.78,13.68,13.78,139460.0,13.3391,13.4268,13.3294,13.4268,139460.0
2019-03-19 12:00:00,13.79,13.84,13.79,13.79,401070.0,13.4365,13.4853,13.4365,13.4365,401070.0
2019-03-19 12:30:00,13.77,13.78,13.59,13.72,273070.0,13.4171,13.4268,13.2417,13.3683,273070.0
2019-03-19 13:00:00,13.72,13.74,13.68,13.73,98170.0,13.3683,13.3878,13.3294,13.3781,98170.0
2019-03-19 13:30:00,13.72,13.75,13.69,13.71,55030.0,13.3683,13.3976,13.3391,13.3586,55030.0
2019-03-19 14:00:00,13.71,13.73,13.67,13.73,43820.0,13.3586,13.3781,13.3196,13.3781,43820.0
2019-03-19 14:30:00,13.73,13.76,13.69,13.69,63680.0,13.3781,13.4073,13.3391,13.3391,63680.0
2019-03-19 15:00:00,13.69,13.7,13.55,13.59,179480.0,13.3391,13.3489,13.2027,13.2417,179480.0
2019-03-19 15:30:00,13.59,13.66,13.49,13.65,383300.0,13.2417,13.3099,13.1442,13.3001,383300.0
2019-03-20 09:30:00,13.61,13.61,13.44,13.45,445110.0,13.2612,13.2612,13.0955,13.1053,445110.0
2019-03-20 10:00:00,13.44,13.59,13.44,13.56,145540.0,13.0955,13.2417,13.0955,13.2124,145540.0
2019-03-20 10:30:00,13.55,13.57,13.49,13.53,94450.0,13.2027,13.2222,13.1442,13.1832,94450.0
2019-03-20 11:00:00,13.54,13.54,13.45,13.45,175720.0,13.193,13.193,13.1053,13.1053,175720.0
2019-03-20 11:30:00,13.48,13.48,13.32,13.35,347160.0,13.1345,13.1345,12.9786,13.0078,347160.0
2019-03-20 12:00:00,13.34,13.44,13.34,13.43,205580.0,12.9981,13.0955,12.9981,13.0858,205580.0
2019-03-20 12:30:00,13.42,13.42,13.29,13.39,385770.0,13.076,13.076,12.9494,13.0468,385770.0
2019-03-20 13:00:00,13.4,13.41,13.39,13.39,57520.0,13.0565,13.0663,13.0468,13.0468,57520.0
2019-03-20 13:30:00,13.42,13.44,13.39,13.44,119250.0,13.076,13.0955,13.0468,13.0955,119250.0
2019-03-20 14:00:00,13.45,13.83,13.45,13.82,673300.0,13.1053,13.4755,13.1053,13.4658,673300.0
2019-03-20 14:30:00,13.83,13.86,13.74,13.77,265320.0,13.4755,13.5048,13.3878,13.4171,265320.0
2019-03-20 15:00:00,13.78,13.8,13.67,13.68,124350.0,13.4268,13.4463,13.3196,13.3294,124350.0
2019-03-20 15:30:00,13.64,13.67,13.51,13.52,135410.0,13.2904,13.3196,13.1637,13.1735,135410.0
2019-03-21 09:30:00,13.57,14.06,13.56,14.0,500550.0,13.2222,13.6996,13.2124,13.6412,500550.0
2019-03-21 10:00:00,14.02,14.13,14.0,14.12,332140.0,13.6607,13.7678,13.6412,13.7581,332140.0
2019-03-21 10:30:00,14.13,14.2,14.13,14.2,150260.0,13.7678,13.836,13.7678,13.836,150260.0
2019-03-21 11:00:00,14.2,14.27,14.19,14.22,170460.0,13.836,13.9042,13.8263,13.8555,170460.0
2019-03-21 11:30:00,14.2,14.31,14.19,14.31,171870.0,13.836,13.9432,13.8263,13.9432,171870.0
2019-03-21 12:00:00,14.32,14.33,14.21,14.21,320360.0,13.953,13.9627,13.8458,13.8458,320360.0
2019-03-21 12:30:00,14.22,14.28,14.18,14.27,141640.0,13.8555,13.914,13.8165,13.9042,141640.0
2019-03-21 13:00:00,14.3,14.36,14.3,14.36,100690.0,13.9335,13.9919,13.9335,13.9919,100690.0
2019-03-21 13:30:00,14.37,14.4,14.34,14.4,137080.0,14.0017,14.0309,13.9724,14.0309,137080.0
2019-03-21 14:00:00,14.4,14.56,14.4,14.56,200400.0,14.0309,14.1868,14.0309,14.1868,200400.0
2019-03-21 14:30:00,14.57,14.59,14.55,14.56,143100.0,14.1966,14.216,14.1771,14.1868,143100.0
2019-03-21 15:00:00,14.56,14.63,14.54,14.58,138560.0,14.1868,14.255,14.1673,14.2063,138560.0
2019-03-21 15:30:00,14.56,14.63,14.51,14.54,507750.0,14.1868,14.255,14.1381,14.1673,507750.0
2019-03-22 09:30:00,14.31,14.49,14.0,14.04,1041330.0,13.9432,14.1186,13.6412,13.6801,1041330.0
2019-03-22 10:00:00,14.08,14.34,14.08,14.2,385150.0,13.7191,13.9724,13.7191,13.836,385150.0
2019-03-22 10:30:00,14.21,14.25,14.0,14.05,315340.0,13.8458,13.8848,13.6412,13.6899,315340.0
2019-03-22 11:00:00,14.02,14.06,13.94,13.99,354190.0,13.6607,13.6996,13.5827,13.6314,354190.0
2019-03-22 11:30:00,13.96,14.0,13.7,13.7,696990.0,13.6022,13.6412,13.3489,13.3489,696990.0
2019-03-22 12:00:00,13.69,13.82,13.68,13.72,469640.0,13.3391,13.4658,13.3294,13.3683,469640.0
2019-03-22 12:30:00,13.72,13.78,13.62,13.78,209190.0,13.3683,13.4268,13.2709,13.4268,209190.0
2019-03-22 13:00:00,13.77,13.85,13.69,13.71,201180.0,13.4171,13.495,13.3391,13.3586,201180.0
2019-03-22 13:30:00,13.74,13.74,13.61,13.61,52990.0,13.3878,13.3878,13.2612,13.2612,52990.0
2019-03-22 14:00:00,13.63,13.83,13.63,13.8,229380.0,13.2806,13.4755,13.2806,13.4463,229380.0
2019-03-22 14:30:00,13.79,13.89,13.71,13.86,197750.0,13.4365,13.534,13.3586,13.5048,197750.0
2019-03-22 15:00:00,13.89,13.91,13.69,13.69,319120.0,13.534,13.5535,13.3391,13.3391,319120.0
2019-03-22 15:30:00,13.69,13.69,13.49,13.5,651880.0,13.3391,13.3391,13.1442,13.154,651880.0
2019-03-25 09:30:00,13.4,13.6,13.13,13.18,1321630.0,13.0565,13.2514,12.7935,12.8422,1321630.0
2019-03-25 10:00:00,13.18,13.22,13.08,13.21,500860.0,12.8422,12.8812,12.7447,12.8714,500860.0
2019-03-25 10:30:00,13.22,13.44,13.19,13.39,375270.0,12.8812,13.0955,12.8519,13.0468,375270.0
2019-03-25 11:00:00,13.37,13.5,13.32,13.49,187040.0,13.0273,13.154,12.9786,13.1442,187040.0
2019-03-25 11:30:00,13.49,13.49,13.34,13.35,167060.0,13.1442,13.1442,12.9981,13.0078,167060.0
2019-03-25 12:00:00,13.34,13.45,13.3,13.44,29980.0,12.9981,13.1053,12.9591,13.0955,29980.0
2019-03-25 12:30:00,13.4,13.4,13.25,13.31,166470.0,13.0565,13.0565,12.9104,12.9688,166470.0
2019-03-25 13:00:00,13.31,13.38,13.21,13.21,114550.0,12.9688,13.0371,12.8714,12.8714,114550.0
2019-03-25 13:30:00,13.22,13.25,13.13,13.16,71480.0,12.8812,12.9104,12.7935,12.8227,71480.0
2019-03-25 14:00:00,13.19,13.19,13.09,13.12,84550.0,12.8519,12.8519,12.7545,12.7837,84550.0
2019-03-25 14:30:00,13.13,13.23,13.13,13.21,86810.0,12.7935,12.8909,12.7935,12.8714,86810.0
2019-03-25 15:00:00,13.24,13.35,13.21,13.32,238700.0,12.9006,13.0078,12.8714,12.9786,238700.0
2019-03-25 15:30:00,13.32,13.39,13.29,13.33,338970.0,12.9786,13.0468,12.9494,12.9883,338970.0
2019-03-26 09:30:00,13.68,13.88,13.66,13.88,428490.0,13.3294,13.5242,13.3099,13.5242,428490.0
2019-03-26 10:00:00,13.88,13.93,13.73,13.77,258260.0,13.5242,13.573,13.3781,13.4171,258260.0
2019-03-26 10:30:00,13.74,13.86,13.67,13.84,167850.0,13.3878,13.5048,13.3196,13.4853,167850.0
2019-03-26 11:00:00,13.83,13.85,13.71,13.74,122860.0,13.4755,13.495,13.3586,13.3878,122860.0
2019-03-26 11:30:00,13.77,13.79,13.58,13.65,145080.0,13.4171,13.4365,13.2319,13.3001,145080.0
2019-03-26 12:00:00,13.66,13.7,13.59,13.6,80910.0,13.3099,13.3489,13.2417,13.2514,80910.0
2019-03-26 12:30:00,13.6,13.62,13.52,13.56,67660.0,13.2514,13.2709,13.1735,13.2124,67660.0
2019-03-26 13:00:00,13.59,13.64,13.59,13.59,83090.0,13.2417,13.2904,13.2417,13.2417,83090.0
2019-03-26 13:30:00,13.59,13.59,13.44,13.44,62450.0,13.2417,13.2417,13.0955,13.0955,62450.0
2019-03-26 14:00:00,13.45,13.47,13.39,13.42,94380.0,13.1053,13.1247,13.0468,13.076,94380.0
2019-03-26 14:30:00,13.39,13.48,13.35,13.43,107220.0,13.0468,13.1345,13.0078,13.0858,107220.0
2019-03-26 15:00:00,13.44,13.5,13.37,13.37,90840.0,13.0955,13.154,13.0273,13.0273,90840.0
2019-03-26 15:30:00,13.35,13.55,13.32,13.55,190790.0,13.0078,13.2027,12.9786,13.2027,190790.0
2019-03-27 09:30:00,13.62,13.75,13.48,13.5,269310.0,13.2709,13.3976,13.1345,13.154,269310.0
2019-03-27 10:00:00,13.49,13.63,13.47,13.63,209450.0,13.1442,13.2806,13.1247,13.2806,209450.0
2019-03-27 10:30:00,13.64,13.64,13.37,13.43,158220.0,13.2904,13.2904,13.0273,13.0858,158220.0
2019-03-27 11:00:00,13.43,13.43,13.12,13.13,258710.0,13.0858,13.0858,12.7837,12.7935,258710.0
2019-03-27 11:30:00,13.13,13.16,12.97,13.07,404320.0,12.7935,12.8227,12.6376,12.735,404320.0
2019-03-27 12:00:00,13.06,13.18,13.04,13.15,211590.0,12.7253,12.8422,12.7058,12.8129,211590.0
2019-03-27 12:30:00,13.18,13.21,13.14,13.14,30740.0,12.8422,12.8714,12.8032,12.8032,30740.0
2019-03-27 13:00:00,13.13,13.3,13.1,13.29,49570.0,12.7935,12.9591,12.7642,12.9494,49570.0
2019-03-27 13:30:00,13.3,13.34,13.26,13.32,68550.0,12.9591,12.9981,12.9201,12.9786,68550.0
2019-03-27 14:00:00,13.32,13.38,13.31,13.32,30200.0,12.9786,13.0371,12.9688,12.9786,30200.0
2019-03-27 14:30:00,13.36,13.37,13.24,13.3,140710.0,13.0176,13.0273,12.9006,12.9591,140710.0
2019-03-27 15:00:00,13.28,13.34,13.24,13.34,27950.0,12.9396,12.9981,12.9006,12.9981,27950.0
2019-03-27 15:30:00,13.35,13.39,13.3,13.34,265160.0,13.0078,13.0468,12.9591,12.9981,265160.0
2019-03-28 09:30:00,13.43,13.55,13.37,13.53,156370.0,13.0858,13.2027,13.0273,13.1832,156370.0
2019-03-28 10:00:00,13.56,13.63,13.52,13.6,136500.0,13.2124,13.2806,13.1735,13.2514,136500.0
2019-03-28 10:30:00,13.59,13.62,13.46,13.46,118290.0,13.2417,13.2709,13.115,13.115,118290.0
2019-03-28 11:00:00,13.45,13.45,13.25,13.25,149010.0,13.1053,13.1053,12.9104,12.9104,149010.0
2019-03-28 11:30:00,13.26,13.37,13.24,13.34,40530.0,12.9201,13.0273,12.9006,12.9981,40530.0
2019-03-28 12:00:00,13.39,13.4,13.3,13.37,61000.0,13.0468,13.0565,12.9591,13.0273,61000.0
2019-03-28 12:30:00,13.38,13.45,13.37,13.44,154910.0,13.0371,13.1053,13.0273,13.0955,154910.0
2019-03-28 13:00:00,13.45,13.47,13.42,13.46,64010.0,13.1053,13.1247,13.076,13.115,64010.0
2019-03-28 13:30:00,13.45,13.47,13.4,13.44,139320.0,13.1053,13.1247,13.0565,13.0955,139320.0
2019-03-28 14:00:00,13.42,13.45,13.41,13.42,16960.0,13.076,13.1053,13.0663,13.076,16960.0
2019-03-28 14:30:00,13.42,13.42,13.37,13.42,99460.0,13.076,13.076,13.0273,13.076,99460.0
2019-03-28 15:00:00,13.42,13.5,13.42,13.5,32500.0,13.076,13.154,13.076,13.154,32500.0
2019-03-28 15:30:00,13.47,13.52,13.47,13.47,143560.0,13.1247,13.1735,13.1247,13.1247,143560.0
2019-03-29 09:30:00,13.8,13.83,13.63,13.69,336010.0,13.4463,13.4755,13.2806,13.3391,336010.0
2019-03-29 10:00:00,13.7,13.83,13.68,13.82,180230.0,13.3489,13.4755,13.3294,13.4658,180230.0
2019-03-29 10:30:00,13.81,13.81,13.61,13.66,158110.0,13.456,13.456,13.2612,13.3099,158110.0
2019-03-29 11:00:00,13.66,13.75,13.66,13.74,188690.0,13.3099,13.3976,13.3099,13.3878,188690.0
2019-03-29 11:30:00,13.78,13.8,13.74,13.75,73020.0,13.4268,13.4463,13.3878,13.3976,73020.0
2019-03-29 12:00:00,13.71,13.75,13.68,13.75,69150.0,13.3586,13.3976,13.3294,13.3976,69150.0
2019-03-29 12:30:00,13.74,13.78,13.7,13.74,116740.0,13.3878,13.4268,13.3489,13.3878,116740.0
2019-03-29 13:00:00,13.73,13.74,13.7,13.74,20260.0,13.3781,13.3878,13.3489,13.3878,20260.0
2019-03-29 13:30:00,13.71,13.77,13.71,13.75,37690.0,13.3586,13.4171,13.3586,13.3976,37690.0
2019-03-29 14:00:00,13.75,13.79,13.75,13.79,56250.0,13.3976,13.4365,13.3976,13.4365,56250.0
2019-03-29 14:30:00,13.8,13.84,13.76,13.83,154100.0,13.4463,13.4853,13.4073,13.4755,154100.0
2019-03-29 15:00:00,13.84,13.86,13.76,13.79,104830.0,13.4853,13.5048,13.4073,13.4365,104830.0
2019-03-29 15:30:00,13.77,13.88,13.77,13.86,369310.0,13.4171,13.5242,13.4171,13.5048,369310.0
2019-04-01 09:30:00,14.26,14.3,14.09,14.14,557570.0,13.8945,13.9335,13.7289,13.7776,557570.0
2019-04-01 10:00:00,14.16,14.22,14.05,14.1,244320.0,13.7971,13.8555,13.6899,13.7386,244320.0
2019-04-01 10:30:00,14.14,14.18,14.09,14.18,74980.0,13.7776,13.8165,13.7289,13.8165,74980.0
2019-04-01 11:00:00,14.17,14.31,14.16,14.28,226430.0,13.8068,13.9432,13.7971,13.914,226430.0
2019-04-01 11:30:00,14.28,14.31,14.25,14.26,107970.0,13.914,13.9432,13.8848,13.8945,107970.0
2019-04-01 12:00:00,14.26,14.26,14.22,14.24,26100.0,13.8945,13.8945,13.8555,13.875,26100.0
2019-04-01 12:30:00,14.25,14.35,14.25,14.35,158540.0,13.8848,13.9822,13.8848,13.9822,158540.0
2019-04-01 13:00:00,14.35,14.36,14.31,14.33,48590.0,13.9822,13.9919,13.9432,13.9627,48590.0
2019-04-01 13:30:00,14.33,14.4,14.32,14.39,53870.0,13.9627,14.0309,13.953,14.0212,53870.0
2019-04-01 14:00:00,14.39,14.41,14.38,14.39,114730.0,14.0212,14.0407,14.0114,14.0212,114730.0
2019-04-01 14:30:00,14.39,14.43,14.38,14.42,80960.0,14.0212,14.0601,14.0114,14.0504,80960.0
2019-04-01 15:00:00,14.41,14.43,14.38,14.43,129620.0,14.0407,14.0601,14.0114,14.0601,129620.0
2019-04-01 15:30:00,14.43,14.48,14.41,14.43,280030.0,14.0601,14.1089,14.0407,14.0601,280030.0
2019-04-02 09:30:00,14.47,14.53,14.35,14.36,232620.0,14.0991,14.1576,13.9822,13.9919,232620.0
2019-04-02 10:00:00,14.36,14.49,14.34,14.49,162450.0,13.9919,14.1186,13.9724,14.1186,162450.0
2019-04-02 10:30:00,14.49,14.51,14.44,14.48,167130.0,14.1186,14.1381,14.0699,14.1089,167130.0
2019-04-02 11:00:00,14.46,14.47,14.35,14.44,130330.0,14.0894,14.0991,13.9822,14.0699,130330.0
2019-04-02 11:30:00,14.44,14.46,14.4,14.45,152180.0,14.0699,14.0894,14.0309,14.0796,152180.0
2019-04-02 12:00:00,14.44,14.47,14.43,14.44,22740.0,14.0699,14.0991,14.0601,14.0699,22740.0
2019-04-02 12:30:00,14.47,14.48,14.46,14.47,21600.0,14.0991,14.1089,14.0894,14.0991,21600.0
2019-04-02 13:00:00,14.46,14.5,14.46,14.48,16520.0,14.0894,14.1283,14.0894,14.1089,16520.0
2019-04-02 13:30:00,14.5,14.52,14.49,14.51,25500.0,14.1283,14.1478,14.1186,14.1381,25500.0
2019-04-02 14:00:00,14.5,14.53,14.5,14.53,27460.0,14.1283,14.1576,14.1283,14.1576,27460.0
2019-04-02 14:30:00,14.54,14.58,14.54,14.57,83780.0,14.1673,14.2063,14.1673,14.1966,83780.0
2019-04-02 15:00:00,14.59,14.61,14.59,14.61,88680.0,14.216,14.2355,14.216,14.2355,88680.0
2019-04-02 15:30:00,14.6,14.63,14.58,14.58,249760.0,14.2258,14.255,14.2063,14.2063,249760.0
2019-04-03 09:30:00,14.85,14.92,14.8,14.87,420950.0,14.4694,14.5376,14.4207,14.4889,420950.0
2019-04-03 10:00:00,14.85,14.95,14.75,14.94,417710.0,14.4694,14.5668,14.3719,14.5571,417710.0
2019-04-03 10:30:00,14.94,15.03,14.93,15.01,352220.0,14.5571,14.6448,14.5473,14.6253,352220.0
2019-04-03 11:00:00,15.02,15.11,15.02,15.08,268510.0,14.635,14.7227,14.635,14.6935,268510.0
2019-04-03 11:30:00,15.07,15.15,15.07,15.12,139570.0,14.6837,14.7617,14.6837,14.7325,139570.0
2019-04-03 12:00:00,15.12,15.14,15.1,15.1,78360.0,14.7325,14.7519,14.713,14.713,78360.0
2019-04-03 12:30:00,15.09,15.09,15.02,15.04,95670.0,14.7032,14.7032,14.635,14.6545,95670.0
2019-04-03 13:00:00,15.04,15.08,15.03,15.07,97390.0,14.6545,14.6935,14.6448,14.6837,97390.0
2019-04-03 13:30:00,15.06,15.07,14.9,14.9,141030.0,14.674,14.6837,14.5181,14.5181,141030.0
2019-04-03 14:00:00,14.9,14.95,14.86,14.95,132980.0,14.5181,14.5668,14.4791,14.5668,132980.0
2019-04-03 14:30:00,14.93,14.93,14.87,14.88,105440.0,14.5473,14.5473,14.4889,14.4986,105440.0
2019-04-03 15:00:00,14.87,14.9,14.75,14.83,237890.0,14.4889,14.5181,14.3719,14.4499,237890.0
2019-04-03 15:30:00,14.83,14.95,14.81,14.93,602840.0,14.4499,14.5668,14.4304,14.5473,602840.0
2019-04-04 09:30:00,14.94,15.03,14.9,14.99,337380.0,14.5571,14.6448,14.5181,14.6058,337380.0
2019-04-04 10:00:00,14.98,14.99,14.69,14.69,378830.0,14.596,14.6058,14.3135,14.3135,378830.0
2019-04-04 10:30:00,14.66,14.81,14.6,14.74,243610.0,14.2842,14.4304,14.2258,14.3622,243610.0
2019-04-04 11:00:00,14.72,14.73,14.57,14.65,247960.0,14.3427,14.3525,14.1966,14.2745,247960.0
2019-04-04 11:30:00,14.65,14.71,14.6,14.6,139930.0,14.2745,14.333,14.2258,14.2258,139930.0
2019-04-04 12:00:00,14.6,14.66,14.54,14.57,222950.0,14.2258,14.2842,14.1673,14.1966,222950.0
2019-04-04 12:30:00,14.55,14.58,14.5,14.58,115490.0,14.1771,14.2063,14.1283,14.2063,115490.0
2019-04-04 13:00:00,14.58,14.63,14.55,14.61,110810.0,14.2063,14.255,14.1771,14.2355,110810.0
2019-04-04 13:30:00,14.6,14.63,14.58,14.61,50260.0,14.2258,14.255,14.2063,14.2355,50260.0
2019-04-04 14:00:00,14.61,14.71,14.59,14.69,51830.0,14.2355,14.333,14.216,14.3135,51830.0
2019-04-04 14:30:00,14.7,14.78,14.7,14.77,74330.0,14.3232,14.4012,14.3232,14.3914,74330.0
2019-04-04 15:00:00,14.77,14.77,14.69,14.7,121700.0,14.3914,14.3914,14.3135,14.3232,121700.0
2019-04-04 15:30:00,14.69,14.76,14.67,14.74,443750.0,14.3135,14.3817,14.294,14.3622,443750.0
2019-04-05 09:30:00,14.89,14.98,14.81,14.88,341820.0,14.5084,14.596,14.4304,14.4986,341820.0
2019-04-05 10:00:00,14.9,14.97,14.89,14.91,189230.0,14.5181,14.5863,14.5084,14.5278,189230.0
2019-04-05 10:30:00,14.92,14.92,14.83,14.9,63920.0,14.5376,14.5376,14.4499,14.5181,63920.0
2019-04-05 11:00:00,14.87,14.92,14.87,14.9,40740.0,14.4889,14.5376,14.4889,14.5181,40740.0
2019-04-05 11:30:00,14.89,14.91,14.87,14.9,69960.0,14.5084,14.5278,14.4889,14.5181,69960.0
2019-04-05 12:00:00,14.9,14.94,14.89,14.94,104150.0,14.5181,14.5571,14.5084,14.5571,104150.0
2019-04-05 12:30:00,14.9,14.9,14.87,14.88,30340.0,14.5181,14.5181,14.4889,14.4986,30340.0
2019-04-05 13:00:00,14.9,14.91,14.88,14.91,9500.0,14.5181,14.5278,14.4986,14.5278,9500.0
2019-04-05 13:30:00,14.88,14.9,14.88,14.9,40290.0,14.4986,14.5181,14.4986,14.5181,40290.0
2019-04-05 14:00:00,14.89,14.91,14.85,14.86,77890.0,14.5084,14.5278,14.4694,14.4791,77890.0
2019-04-05 14:30:00,14.86,14.88,14.85,14.87,51210.0,14.4791,14.4986,14.4694,14.4889,51210.0
2019-04-05 15:00:00,14.87,14.93,14.85,14.93,76620.0,14.4889,14.5473,14.4694,14.5473,76620.0
2019-04-05 15:30:00,14.93,14.94,14.89,14.94,281380.0,14.5473,14.5571,14.5084,14.5571,281380.0
2019-04-08 09:30:00,14.83,14.83,14.64,14.79,424060.0,14.4499,14.4499,14.2648,14.4109,424060.0
2019-04-08 10:00:00,14.75,14.85,14.75,14.8,123100.0,14.3719,14.4694,14.3719,14.4207,123100.0
2019-04-08 10:30:00,14.85,14.9,14.85,14.87,59580.0,14.4694,14.5181,14.4694,14.4889,59580.0
2019-04-08 11:00:00,14.88,14.95,14.88,14.94,46940.0,14.4986,14.5668,14.4986,14.5571,46940.0
2019-04-08 11:30:00,14.97,14.99,14.92,14.92,71150.0,14.5863,14.6058,14.5376,14.5376,71150.0
2019-04-08 12:00:00,14.92,14.94,14.88,14.94,64310.0,14.5376,14.5571,14.4986,14.5571,64310.0
2019-04-08 12:30:00,14.94,14.96,14.91,14.95,44460.0,14.5571,14.5766,14.5278,14.5668,44460.0
2019-04-08 13:00:00,14.97,15.0,14.96,15.0,34510.0,14.5863,14.6155,14.5766,14.6155,34510.0
2019-04-08 13:30:00,15.01,15.03,15.0,15.02,75950.0,14.6253,14.6448,14.6155,14.635,75950.0
2019-04-08 14:00:00,15.02,15.05,15.01,15.03,49890.0,14.635,14.6642,14.6253,14.6448,49890.0
2019-04-08 14:30:00,15.04,15.05,15.01,15.05,25670.0,14.6545,14.6642,14.6253,14.6642,25670.0
2019-04-08 15:00:00,15.06,15.07,15.05,15.07,46100.0,14.674,14.6837,14.6642,14.6837,46100.0
2019-04-08 15:30:00,15.06,15.13,15.04,15.11,245080.0,14.674,14.7422,14.6545,14.7227,245080.0
2019-04-09 09:30:00,14.92,14.97,14.84,14.94,332050.0,14.5376,14.5863,14.4596,14.5571,332050.0
2019-04-09 10:00:00,14.94,15.01,14.92,14.99,186190.0,14.5571,14.6253,14.5376,14.6058,186190.0
2019-04-09 10:30:00,15.03,15.04,14.89,14.95,152420.0,14.6448,14.6545,14.5084,14.5668,152420.0
2019-04-09 11:00:00,14.96,15.02,14.94,14.97,102860.0,14.5766,14.635,14.5571,14.5863,102860.0
2019-04-09 11:30:00,14.96,15.0,14.94,14.99,43400.0,14.5766,14.6155,14.5571,14.6058,43400.0
2019-04-09 12:00:00,15.02,15.07,15.02,15.06,62710.0,14.635,14.6837,14.635,14.674,62710.0
2019-04-09 12:30:00,15.06,15.07,15.01,15.01,75960.0,14.674,14.6837,14.6253,14.6253,75960.0
2019-04-09 13:00:00,14.98,14.98,14.91,14.92,88420.0,14.596,14.596,14.5278,14.5376,88420.0
2019-04-09 13:30:00,14.9,14.92,14.87,14.9,103700.0,14.5181,14.5376,14.4889,14.5181,103700.0
2019-04-09 14:00:00,14.89,14.9,14.84,14.86,152660.0,14.5084,14.5181,14.4596,14.4791,152660.0
2019-04-09 14:30:00,14.86,14.89,14.83,14.85,109380.0,14.4791,14.5084,14.4499,14.4694,109380.0
2019-04-09 15:00:00,14.85,14.86,14.83,14.85,80790.0,14.4694,14.4791,14.4499,14.4694,80790.0
2019-04-09 15:30:00,14.84,14.92,14.79,14.88,387980.0,14.4596,14.5376,14.4109,14.4986,387980.0
2019-04-10 09:30:00,14.92,15.06,14.91,15.0,214570.0,14.5376,14.674,14.5278,14.6155,214570.0
2019-04-10 10:00:00,15.01,15.06,14.97,15.04,323280.0,14.6253,14.674,14.5863,14.6545,323280.0
2019-04-10 10:30:00,15.04,15.17,15.03,15.14,247970.0,14.6545,14.7812,14.6448,14.7519,247970.0
2019-04-10 11:00:00,15.15,15.18,15.14,15.15,125710.0,14.7617,14.7909,14.7519,14.7617,125710.0
2019-04-10 11:30:00,15.16,15.21,15.15,15.15,139600.0,14.7714,14.8201,14.7617,14.7617,139600.0
2019-04-10 12:00:00,15.15,15.15,15.13,15.13,25170.0,14.7617,14.7617,14.7422,14.7422,25170.0
2019-04-10 12:30:00,15.16,15.16,15.1,15.1,71040.0,14.7714,14.7714,14.713,14.713,71040.0
2019-04-10 13:00:00,15.1,15.1,15.07,15.07,105350.0,14.713,14.713,14.6837,14.6837,105350.0
2019-04-10 13:30:00,15.07,15.11,15.07,15.1,95160.0,14.6837,14.7227,14.6837,14.713,95160.0
2019-04-10 14:00:00,15.09,15.12,14.99,15.0,143040.0,14.7032,14.7325,14.6058,14.6155,143040.0
2019-04-10 14:30:00,15.02,15.09,15.02,15.09,59000.0,14.635,14.7032,14.635,14.7032,59000.0
2019-04-10 15:00:00,15.11,15.18,15.11,15.18,117040.0,14.7227,14.7909,14.7227,14.7909,117040.0
2019-04-10 15:30:00,15.17,15.2,15.14,15.2,113570.0,14.7812,14.8104,14.7519,14.8104,113570.0
2019-04-11 09:30:00,15.3,15.3,15.07,15.11,299050.0,14.9078,14.9078,14.6837,14.7227,299050.0
2019-04-11 10:00:00,15.11,15.15,15.07,15.15,61170.0,14.7227,14.7617,14.6837,14.7617,61170.0
2019-04-11 10:30:00,15.17,15.2,15.12,15.19,44280.0,14.7812,14.8104,14.7325,14.8007,44280.0
2019-04-11 11:00:00,15.21,15.26,15.19,15.26,53500.0,14.8201,14.8689,14.8007,14.8689,53500.0
2019-04-11 11:30:00,15.21,15.21,15.08,15.14,161320.0,14.8201,14.8201,14.6935,14.7519,161320.0
2019-04-11 12:00:00,15.14,15.16,15.13,15.15,82250.0,14.7519,14.7714,14.7422,14.7617,82250.0
2019-04-11 12:30:00,15.17,15.21,15.17,15.21,53220.0,14.7812,14.8201,14.7812,14.8201,53220.0
2019-04-11 13:00:00,15.22,15.23,15.18,15.18,116570.0,14.8299,14.8396,14.7909,14.7909,116570.0
2019-04-11 13:30:00,15.16,15.17,15.11,15.11,138190.0,14.7714,14.7812,14.7227,14.7227,138190.0
2019-04-11 14:00:00,15.11,15.11,15.08,15.08,155420.0,14.7227,14.7227,14.6935,14.6935,155420.0
2019-04-11 14:30:00,15.09,15.1,15.07,15.1,33500.0,14.7032,14.713,14.6837,14.713,33500.0
2019-04-11 15:00:00,15.1,15.13,15.08,15.08,54880.0,14.713,14.7422,14.6935,14.6935,54880.0
2019-04-11 15:30:00,15.1,15.14,15.05,15.13,225620.0,14.713,14.7519,14.6642,14.7422,225620.0
2019-04-12 09:30:00,15.38,15.38,15.26,15.32,249810.0,14.9858,14.9858,14.8689,14.9273,249810.0
2019-04-12 10:00:00,15.33,15.35,15.26,15.35,160470.0,14.9371,14.9566,14.8689,14.9566,160470.0
2019-04-12 10:30:00,15.35,15.36,15.21,15.22,68990.0,14.9566,14.9663,14.8201,14.8299,68990.0
2019-04-12 11:00:00,15.19,15.22,15.14,15.2,152120.0,14.8007,14.8299,14.7519,14.8104,152120.0
2019-04-12 11:30:00,15.22,15.28,15.22,15.28,45820.0,14.8299,14.8884,14.8299,14.8884,45820.0
2019-04-12 12:00:00,15.29,15.33,15.27,15.31,134330.0,14.8981,14.9371,14.8786,14.9176,134330.0
2019-04-12 12:30:00,15.31,15.32,15.31,15.32,9590.0,14.9176,14.9273,14.9176,14.9273,9590.0
2019-04-12 13:00:00,15.33,15.36,15.33,15.34,147800.0,14.9371,14.9663,14.9371,14.9468,147800.0
2019-04-12 13:30:00,15.34,15.35,15.33,15.33,40040.0,14.9468,14.9566,14.9371,14.9371,40040.0
2019-04-12 14:00:00,15.35,15.41,15.35,15.39,113260.0,14.9566,15.015,14.9566,14.9955,113260.0
2019-04-12 14:30:00,15.39,15.4,15.38,15.38,74060.0,14.9955,15.0053,14.9858,14.9858,74060.0
2019-04-12 15:00:00,15.39,15.4,15.38,15.4,32480.0,14.9955,15.0053,14.9858,15.0053,32480.0
2019-04-12 15:30:00,15.4,15.44,15.38,15.44,240810.0,15.0053,15.0443,14.9858,15.0443,240810.0
2019-04-15 09:30:00,15.47,15.55,15.44,15.44,573060.0,15.0735,15.1514,15.0443,15.0443,573060.0
2019-04-15 10:00:00,15.44,15.44,15.28,15.28,149160.0,15.0443,15.0443,14.8884,14.8884,149160.0
2019-04-15 10:30:00,15.27,15.27,15.18,15.27,353120.0,14.8786,14.8786,14.7909,14.8786,353120.0
2019-04-15 11:00:00,15.28,15.36,15.28,15.33,51780.0,14.8884,14.9663,14.8884,14.9371,51780.0
2019-04-15 11:30:00,15.32,15.33,15.29,15.32,47480.0,14.9273,14.9371,14.8981,14.9273,47480.0
2019-04-15 12:00:00,15.3,15.3,15.24,15.28,80960.0,14.9078,14.9078,14.8494,14.8884,80960.0
2019-04-15 12:30:00,15.27,15.3,15.27,15.27,35020.0,14.8786,14.9078,14.8786,14.8786,35020.0
2019-04-15 13:00:00,15.3,15.35,15.3,15.34,26310.0,14.9078,14.9566,14.9078,14.9468,26310.0
2019-04-15 13:30:00,15.35,15.37,15.35,15.36,30070.0,14.9566,14.976,14.9566,14.9663,30070.0
2019-04-15 14:00:00,15.36,15.38,15.36,15.38,46480.0,14.9663,14.9858,14.9663,14.9858,46480.0
2019-04-15 14:30:00,15.38,15.4,15.38,15.4,34890.0,14.9858,15.0053,14.9858,15.0053,34890.0
2019-04-15 15:00:00,15.4,15.45,15.4,15.43,140440.0,15.0053,15.054,15.0053,15.0345,140440.0
2019-04-15 15:30:00,15.44,15.44,15.39,15.42,66380.0,15.0443,15.0443,14.9955,15.0248,66380.0
2019-04-16 09:30:00,15.6,15.6,15.51,15.57,324650.0,15.2002,15.2002,15.1125,15.1709,324650.0
2019-04-16 10:00:00,15.57,15.69,15.57,15.68,265750.0,15.1709,15.2878,15.1709,15.2781,265750.0
2019-04-16 10:30:00,15.68,15.69,15.6,15.65,179720.0,15.2781,15.2878,15.2002,15.2489,179720.0
2019-04-16 11:00:00,15.65,15.7,15.62,15.67,104550.0,15.2489,15.2976,15.2196,15.2684,104550.0
2019-04-16 11:30:00,15.65,15.65,15.61,15.62,96530.0,15.2489,15.2489,15.2099,15.2196,96530.0
2019-04-16 12:00:00,15.63,15.64,15.61,15.61,76570.0,15.2294,15.2391,15.2099,15.2099,76570.0
2019-04-16 12:30:00,15.62,15.62,15.59,15.61,61270.0,15.2196,15.2196,15.1904,15.2099,61270.0
2019-04-16 13:00:00,15.64,15.65,15.63,15.63,67310.0,15.2391,15.2489,15.2294,15.2294,67310.0
2019-04-16 13:30:00,15.62,15.63,15.6,15.6,50360.0,15.2196,15.2294,15.2002,15.2002,50360.0
2019-04-16 14:00:00,15.61,15.62,15.6,15.61,31120.0,15.2099,15.2196,15.2002,15.2099,31120.0
2019-04-16 14:30:00,15.6,15.64,15.58,15.64,83000.0,15.2002,15.2391,15.1807,15.2391,83000.0
2019-04-16 15:00:00,15.66,15.68,15.62,15.63,83420.0,15.2586,15.2781,15.2196,15.2294,83420.0
2019-04-16 15:30:00,15.61,15.66,15.45,15.66,552470.0,15.2099,15.2586,15.054,15.2586,552470.0
2019-04-17 09:30:00,15.93,15.96,15.79,15.79,446070.0,15.5217,15.5509,15.3853,15.3853,446070.0
2019-04-17 10:00:00,15.79,15.94,15.69,15.94,476200.0,15.3853,15.5314,15.2878,15.5314,476200.0
2019-04-17 10:30:00,15.91,15.95,15.83,15.84,181240.0,15.5022,15.5412,15.4243,15.434,181240.0
2019-04-17 11:00:00,15.83,15.9,15.79,15.81,119040.0,15.4243,15.4925,15.3853,15.4048,119040.0
2019-04-17 11:30:00,15.79,15.89,15.74,15.84,167210.0,15.3853,15.4827,15.3366,15.434,167210.0
2019-04-17 12:00:00,15.83,15.87,15.77,15.86,49470.0,15.4243,15.4632,15.3658,15.4535,49470.0
2019-04-17 12:30:00,15.87,15.91,15.86,15.9,32260.0,15.4632,15.5022,15.4535,15.4925,32260.0
2019-04-17 13:00:00,15.9,15.96,15.89,15.89,315970.0,15.4925,15.5509,15.4827,15.4827,315970.0
2019-04-17 13:30:00,15.88,15.95,15.88,15.92,36810.0,15.473,15.5412,15.473,15.512,36810.0
2019-04-17 14:00:00,15.9,15.92,15.79,15.79,56680.0,15.4925,15.512,15.3853,15.3853,56680.0
2019-04-17 14:30:00,15.82,15.9,15.81,15.89,45750.0,15.4145,15.4925,15.4048,15.4827,45750.0
2019-04-17 15:00:00,15.91,15.91,15.84,15.87,70060.0,15.5022,15.5022,15.434,15.4632,70060.0
2019-04-17 15:30:00,15.86,15.93,15.86,15.92,131830.0,15.4535,15.5217,15.4535,15.512,131830.0
2019-04-18 09:30:00,16.0,16.0,15.79,15.81,274690.0,15.5899,15.5899,15.3853,15.4048,274690.0
2019-04-18 10:00:00,15.8,15.87,15.76,15.76,232730.0,15.395,15.4632,15.3561,15.3561,232730.0
2019-04-18 10:30:00,15.77,15.84,15.69,15.81,194220.0,15.3658,15.434,15.2878,15.4048,194220.0
2019-04-18 11:00:00,15.82,15.91,15.8,15.86,128840.0,15.4145,15.5022,15.395,15.4535,128840.0
2019-04-18 11:30:00,15.83,15.92,15.83,15.9,95660.0,15.4243,15.512,15.4243,15.4925,95660.0
2019-04-18 12:00:00,15.88,15.93,15.88,15.93,92330.0,15.473,15.5217,15.473,15.5217,92330.0
2019-04-18 12:30:00,15.91,15.97,15.91,15.92,95840.0,15.5022,15.5607,15.5022,15.512,95840.0
2019-04-18 13:00:00,15.93,15.94,15.92,15.93,14510.0,15.5217,15.5314,15.512,15.5217,14510.0
2019-04-18 13:30:00,15.93,15.97,15.93,15.97,65110.0,15.5217,15.5607,15.5217,15.5607,65110.0
2019-04-18 14:00:00,15.97,16.04,15.97,16.02,124850.0,15.5607,15.6289,15.5607,15.6094,124850.0
2019-04-18 14:30:00,16.02,16.04,16.02,16.04,83030.0,15.6094,15.6289,15.6094,15.6289,83030.0
2019-04-18 15:00:00,16.04,16.04,16.02,16.03,42500.0,15.6289,15.6289,15.6094,15.6191,42500.0
2019-04-18 15:30:00,16.02,16.05,15.99,16.05,222070.0,15.6094,15.6386,15.5802,15.6386,222070.0
2019-04-22 09:30:00,15.82,15.95,15.76,15.93,327100.0,15.4145,15.5412,15.3561,15.5217,327100.0
2019-04-22 10:00:00,15.93,16.02,15.93,16.02,145200.0,15.5217,15.6094,15.5217,15.6094,145200.0
2019-04-22 10:30:00,16.01,16.06,15.96,16.06,167300.0,15.5996,15.6484,15.5509,15.6484,167300.0
2019-04-22 11:00:00,16.07,16.14,16.04,16.14,118070.0,15.6581,15.7263,15.6289,15.7263,118070.0
2019-04-22 11:30:00,16.14,16.16,16.09,16.09,72000.0,15.7263,15.7458,15.6776,15.6776,72000.0
2019-04-22 12:00:00,16.11,16.12,16.07,16.1,48760.0,15.6971,15.7068,15.6581,15.6873,48760.0
2019-04-22 12:30:00,16.1,16.12,16.08,16.09,36000.0,15.6873,15.7068,15.6678,15.6776,36000.0
2019-04-22 13:00:00,16.09,16.09,16.05,16.07,14910.0,15.6776,15.6776,15.6386,15.6581,14910.0
2019-04-22 13:30:00,16.07,16.12,16.07,16.11,53580.0,15.6581,15.7068,15.6581,15.6971,53580.0
2019-04-22 14:00:00,16.12,16.14,16.1,16.13,67050.0,15.7068,15.7263,15.6873,15.7166,67050.0
2019-04-22 14:30:00,16.1,16.13,16.1,16.13,30820.0,15.6873,15.7166,15.6873,15.7166,30820.0
2019-04-22 15:00:00,16.13,16.13,16.09,16.12,142950.0,15.7166,15.7166,15.6776,15.7068,142950.0
2019-04-22 15:30:00,16.11,16.15,16.1,16.14,175010.0,15.6971,15.7361,15.6873,15.7263,175010.0
2019-04-23 09:30:00,16.24,16.44,16.18,16.42,420230.0,15.8237,16.0186,15.7653,15.9991,420230.0
2019-04-23 10:00:00,16.41,16.52,16.41,16.5,251000.0,15.9894,16.0966,15.9894,16.0771,251000.0
2019-04-23 10:30:00,16.5,16.5,16.37,16.4,138170.0,16.0771,16.0771,15.9504,15.9796,138170.0
2019-04-23 11:00:00,16.4,16.52,16.37,16.52,203300.0,15.9796,16.0966,15.9504,16.0966,203300.0
2019-04-23 11:30:00,16.52,16.57,16.51,16.56,131710.0,16.0966,16.1453,16.0868,16.1355,131710.0
2019-04-23 12:00:00,16.55,16.63,16.54,16.6,86660.0,16.1258,16.2038,16.1161,16.1745,86660.0
2019-04-23 12:30:00,16.57,16.62,16.56,16.62,77550.0,16.1453,16.194,16.1355,16.194,77550.0
2019-04-23 13:00:00,16.61,16.64,16.61,16.62,17010.0,16.1843,16.2135,16.1843,16.194,17010.0
2019-04-23 13:30:00,16.62,16.63,16.6,16.61,45490.0,16.194,16.2038,16.1745,16.1843,45490.0
2019-04-23 14:00:00,16.61,16.63,16.59,16.63,174700.0,16.1843,16.2038,16.1648,16.2038,174700.0
2019-04-23 14:30:00,16.62,16.71,16.62,16.71,118540.0,16.194,16.2817,16.194,16.2817,118540.0
2019-04-23 15:00:00,16.7,16.72,16.7,16.7,46230.0,16.272,16.2914,16.272,16.272,46230.0
2019-04-23 15:30:00,16.7,16.71,16.62,16.68,390260.0,16.272,16.2817,16.194,16.2525,390260.0
2019-04-24 09:30:00,16.72,16.77,16.63,16.69,288580.0,16.2914,16.3402,16.2038,16.2622,288580.0
2019-04-24 10:00:00,16.7,16.82,16.68,16.8,131440.0,16.272,16.3889,16.2525,16.3694,131440.0
2019-04-24 10:30:00,16.79,16.88,16.75,16.88,235120.0,16.3597,16.4473,16.3207,16.4473,235120.0
2019-04-24 11:00:00,16.9,16.92,16.84,16.84,250750.0,16.4668,16.4863,16.4084,16.4084,250750.0
2019-04-24 11:30:00,16.86,16.89,16.74,16.78,225870.0,16.4279,16.4571,16.3109,16.3499,225870.0
2019-04-24 12:00:00,16.76,16.77,16.72,16.75,57300.0,16.3304,16.3402,16.2914,16.3207,57300.0
2019-04-24 12:30:00,16.75,16.78,16.69,16.69,44750.0,16.3207,16.3499,16.2622,16.2622,44750.0
2019-04-24 13:00:00,16.7,16.76,16.68,16.76,64940.0,16.272,16.3304,16.2525,16.3304,64940.0
2019-04-24 13:30:00,16.76,16.78,16.75,16.76,71220.0,16.3304,16.3499,16.3207,16.3304,71220.0
2019-04-24 14:00:00,16.78,16.8,16.77,16.79,113530.0,16.3499,16.3694,16.3402,16.3597,113530.0
2019-04-24 14:30:00,16.76,16.85,16.76,16.83,46060.0,16.3304,16.4181,16.3304,16.3986,46060.0
2019-04-24 15:00:00,16.84,16.84,16.78,16.78,59360.0,16.4084,16.4084,16.3499,16.3499,59360.0
2019-04-24 15:30:00,16.81,16.81,16.68,16.68,162270.0,16.3791,16.3791,16.2525,16.2525,162270.0
2019-04-25 09:30:00,16.95,17.08,16.74,16.9,426820.0,16.5156,16.6422,16.3109,16.4668,426820.0
2019-04-25 10:00:00,16.92,16.95,16.41,16.54,568580.0,16.4863,16.5156,15.9894,16.1161,568580.0
2019-04-25 10:30:00,16.54,16.68,16.49,16.68,205960.0,16.1161,16.2525,16.0673,16.2525,205960.0
2019-04-25 11:00:00,16.66,16.74,16.55,16.74,100720.0,16.233,16.3109,16.1258,16.3109,100720.0
2019-04-25 11:30:00,16.73,16.82,16.69,16.78,169390.0,16.3012,16.3889,16.2622,16.3499,169390.0
2019-04-25 12:00:00,16.77,16.78,16.71,16.71,111600.0,16.3402,16.3499,16.2817,16.2817,111600.0
2019-04-25 12:30:00,16.73,16.73,16.69,16.7,58850.0,16.3012,16.3012,16.2622,16.272,58850.0
2019-04-25 13:00:00,16.72,16.72,16.68,16.69,15000.0,16.2914,16.2914,16.2525,16.2622,15000.0
2019-04-25 13:30:00,16.71,16.73,16.71,16.72,28110.0,16.2817,16.3012,16.2817,16.2914,28110.0
2019-04-25 14:00:00,16.75,16.83,16.75,16.77,245350.0,16.3207,16.3986,16.3207,16.3402,245350.0
2019-04-25 14:30:00,16.78,16.81,16.77,16.8,16290.0,16.3499,16.3791,16.3402,16.3694,16290.0
2019-04-25 15:00:00,16.8,16.8,16.73,16.73,46470.0,16.3694,16.3694,16.3012,16.3012,46470.0
2019-04-25 15:30:00,16.73,16.76,16.67,16.67,248100.0,16.3012,16.3304,16.2427,16.2427,248100.0
2019-04-26 09:30:00,16.39,16.49,15.99,16.04,1027120.0,15.9699,16.0673,15.5802,15.6289,1027120.0
2019-04-26 10:00:00,16.04,16.22,15.96,16.2,303480.0,15.6289,15.8043,15.5509,15.7848,303480.0
2019-04-26 10:30:00,16.21,16.3,16.18,16.25,206170.0,15.7945,15.8822,15.7653,15.8335,206170.0
2019-04-26 11:00:00,16.28,16.38,16.25,16.37,137250.0,15.8627,15.9602,15.8335,15.9504,137250.0
2019-04-26 11:30:00,16.38,16.41,16.35,16.35,77320.0,15.9602,15.9894,15.9309,15.9309,77320.0
2019-04-26 12:00:00,16.36,16.39,16.35,16.38,140240.0,15.9407,15.9699,15.9309,15.9602,140240.0
2019-04-26 12:30:00,16.4,16.4,16.35,16.36,14840.0,15.9796,15.9796,15.9309,15.9407,14840.0
2019-04-26 13:00:00,16.31,16.31,16.26,16.29,74170.0,15.892,15.892,15.8432,15.8725,74170.0
2019-04-26 13:30:00,16.29,16.3,16.25,16.29,63670.0,15.8725,15.8822,15.8335,15.8725,63670.0
2019-04-26 14:00:00,16.26,16.35,16.23,16.33,68150.0,15.8432,15.9309,15.814,15.9114,68150.0
2019-04-26 14:30:00,16.33,16.34,16.31,16.33,56500.0,15.9114,15.9212,15.892,15.9114,56500.0
2019-04-26 15:00:00,16.35,16.41,16.35,16.4,139950.0,15.9309,15.9894,15.9309,15.9796,139950.0
2019-04-26 15:30:00,16.4,16.47,16.36,16.47,331840.0,15.9796,16.0479,15.9407,16.0479,331840.0
2019-04-29 09:30:00,16.5,16.57,16.45,16.52,190040.0,16.0771,16.1453,16.0284,16.0966,190040.0
2019-04-29 10:00:00,16.53,16.6,16.45,16.6,171540.0,16.1063,16.1745,16.0284,16.1745,171540.0
2019-04-29 10:30:00,16.6,16.64,16.55,16.6,121930.0,16.1745,16.2135,16.1258,16.1745,121930.0
2019-04-29 11:00:00,16.58,16.62,16.53,16.55,99890.0,16.155,16.194,16.1063,16.1258,99890.0
2019-04-29 11:30:00,16.54,16.56,16.53,16.53,30100.0,16.1161,16.1355,16.1063,16.1063,30100.0
2019-04-29 12:00:00,16.5,16.55,16.5,16.54,109140.0,16.0771,16.1258,16.0771,16.1161,109140.0
2019-04-29 12:30:00,16.56,16.58,16.54,16.56,67580.0,16.1355,16.155,16.1161,16.1355,67580.0
2019-04-29 13:00:00,16.57,16.57,16.54,16.56,55310.0,16.1453,16.1453,16.1161,16.1355,55310.0
2019-04-29 13:30:00,16.57,16.58,16.54,16.56,28950.0,16.1453,16.155,16.1161,16.1355,28950.0
2019-04-29 14:00:00,16.58,16.61,16.58,16.59,116960.0,16.155,16.1843,16.155,16.1648,116960.0
2019-04-29 14:30:00,16.59,16.59,16.55,16.58,26450.0,16.1648,16.1648,16.1258,16.155,26450.0
2019-04-29 15:00:00,16.58,16.58,16.54,16.55,53180.0,16.155,16.155,16.1161,16.1258,53180.0
2019-04-29 15:30:00,16.56,16.59,16.47,16.47,258100.0,16.1355,16.1648,16.0479,16.0479,258100.0
2019-04-30 09:30:00,16.45,16.55,16.4,16.47,470220.0,16.0284,16.1258,15.9796,16.0479,470220.0
2019-04-30 10:00:00,16.47,16.58,16.45,16.46,160520.0,16.0479,16.155,16.0284,16.0381,160520.0
2019-04-30 10:30:00,16.48,16.52,16.39,16.4,164070.0,16.0576,16.0966,15.9699,15.9796,164070.0
2019-04-30 11:00:00,16.36,16.37,16.18,16.25,308580.0,15.9407,15.9504,15.7653,15.8335,308580.0
2019-04-30 11:30:00,16.31,16.44,16.29,16.4,170370.0,15.892,16.0186,15.8725,15.9796,170370.0
2019-04-30 12:00:00,16.41,16.49,16.39,16.49,52570.0,15.9894,16.0673,15.9699,16.0673,52570.0
2019-04-30 12:30:00,16.49,16.53,16.46,16.49,51880.0,16.0673,16.1063,16.0381,16.0673,51880.0
2019-04-30 13:00:00,16.53,16.55,16.45,16.45,14820.0,16.1063,16.1258,16.0284,16.0284,14820.0
2019-04-30 13:30:00,16.47,16.6,16.47,16.6,187430.0,16.0479,16.1745,16.0479,16.1745,187430.0
2019-04-30 14:00:00,16.59,16.59,16.54,16.55,50240.0,16.1648,16.1648,16.1161,16.1258,50240.0
2019-04-30 14:30:00,16.56,16.56,16.53,16.53,42770.0,16.1355,16.1355,16.1063,16.1063,42770.0
2019-04-30 15:00:00,16.53,16.57,16.52,16.54,40470.0,16.1063,16.1453,16.0966,16.1161,40470.0
2019-04-30 15:30:00,16.54,16.63,16.51,16.57,213860.0,16.1161,16.2038,16.0868,16.1453,213860.0
2019-05-01 09:30:00,17.03,17.12,16.88,16.95,722450.0,16.5935,16.6812,16.4473,16.5156,722450.0
2019-05-01 10:00:00,16.92,17.03,16.87,16.96,434950.0,16.4863,16.5935,16.4376,16.5253,434950.0
2019-05-01 10:30:00,16.93,17.02,16.93,16.98,96090.0,16.4961,16.5838,16.4961,16.5448,96090.0
2019-05-01 11:00:00,17.0,17.09,17.0,17.09,210140.0,16.5643,16.652,16.5643,16.652,210140.0
2019-05-01 11:30:00,17.07,17.18,17.07,17.15,238430.0,16.6325,16.7397,16.6325,16.7104,238430.0
2019-05-01 12:00:00,17.15,17.15,17.02,17.02,132520.0,16.7104,16.7104,16.5838,16.5838,132520.0
2019-05-01 12:30:00,17.05,17.06,16.94,17.04,101410.0,16.613,16.6227,16.5058,16.6032,101410.0
2019-05-01 13:00:00,17.04,17.1,17.0,17.03,81870.0,16.6032,16.6617,16.5643,16.5935,81870.0
2019-05-01 13:30:00,17.03,17.04,16.98,17.04,53240.0,16.5935,16.6032,16.5448,16.6032,53240.0
2019-05-01 14:00:00,17.07,17.19,17.03,17.14,154510.0,16.6325,16.7494,16.5935,16.7007,154510.0
2019-05-01 14:30:00,17.13,17.18,16.85,16.94,207480.0,16.6909,16.7397,16.4181,16.5058,207480.0
2019-05-01 15:00:00,16.92,16.95,16.78,16.81,102530.0,16.4863,16.5156,16.3499,16.3791,102530.0
2019-05-01 15:30:00,16.8,16.8,16.44,16.45,391800.0,16.3694,16.3694,16.0186,16.0284,391800.0
2019-05-02 09:30:00,16.4,16.59,16.27,16.54,572190.0,15.9796,16.1648,15.853,16.1161,572190.0
2019-05-02 10:00:00,16.56,16.77,16.55,16.65,525710.0,16.1355,16.3402,16.1258,16.2232,525710.0
2019-05-02 10:30:00,16.65,16.74,16.55,16.56,200210.0,16.2232,16.3109,16.1258,16.1355,200210.0
2019-05-02 11:00:00,16.6,16.61,16.25,16.25,533570.0,16.1745,16.1843,15.8335,15.8335,533570.0
2019-05-02 11:30:00,16.28,16.4,15.92,15.99,859110.0,15.8627,15.9796,15.512,15.5802,859110.0
2019-05-02 12:00:00,15.99,16.14,15.94,16.13,459440.0,15.5802,15.7263,15.5314,15.7166,459440.0
2019-05-02 12:30:00,16.13,16.2,16.02,16.02,117410.0,15.7166,15.7848,15.6094,15.6094,117410.0
2019-05-02 13:00:00,16.05,16.23,15.99,16.2,324990.0,15.6386,15.814,15.5802,15.7848,324990.0
2019-05-02 13:30:00,16.23,16.32,16.19,16.27,72670.0,15.814,15.9017,15.775,15.853,72670.0
2019-05-02 14:00:00,16.21,16.32,16.21,16.26,79540.0,15.7945,15.9017,15.7945,15.8432,79540.0
2019-05-02 14:30:00,16.26,16.27,16.13,16.21,65020.0,15.8432,15.853,15.7166,15.7945,65020.0
2019-05-02 15:00:00,16.22,16.29,16.22,16.25,65260.0,15.8043,15.8725,15.8043,15.8335,65260.0
2019-05-02 15:30:00,16.26,16.26,16.1,16.18,136420.0,15.8432,15.8432,15.6873,15.7653,136420.0
2019-05-03 09:30:00,16.42,16.42,16.28,16.42,557770.0,15.9991,15.9991,15.8627,15.9991,557770.0
2019-05-03 10:00:00,16.39,16.48,16.29,16.36,289010.0,15.9699,16.0576,15.8725,15.9407,289010.0
2019-05-03 10:30:00,16.36,16.53,16.36,16.53,190360.0,15.9407,16.1063,15.9407,16.1063,190360.0
2019-05-03 11:00:00,16.5,16.59,16.47,16.48,158070.0,16.0771,16.1648,16.0479,16.0576,158070.0
2019-05-03 11:30:00,16.5,16.52,16.46,16.5,26250.0,16.0771,16.0966,16.0381,16.0771,26250.0
2019-05-03 12:00:00,16.48,16.55,16.48,16.53,41630.0,16.0576,16.1258,16.0576,16.1063,41630.0
2019-05-03 12:30:00,16.55,16.57,16.49,16.52,90470.0,16.1258,16.1453,16.0673,16.0966,90470.0
2019-05-03 13:00:00,16.52,16.63,16.52,16.62,91880.0,16.0966,16.2038,16.0966,16.194,91880.0
2019-05-03 13:30:00,16.63,16.67,16.61,16.64,58010.0,16.2038,16.2427,16.1843,16.2135,58010.0
2019-05-03 14:00:00,16.6,16.63,16.56,16.58,39720.0,16.1745,16.2038,16.1355,16.155,39720.0
2019-05-03 14:30:00,16.58,16.6,16.55,16.56,21370.0,16.155,16.1745,16.1258,16.1355,21370.0
2019-05-03 15:00:00,16.56,16.56,16.51,16.55,60890.0,16.1355,16.1355,16.0868,16.1258,60890.0
2019-05-03 15:30:00,16.54,16.65,16.54,16.63,119260.0,16.1161,16.2232,16.1161,16.2038,119260.0
2019-05-06 09:30:00,15.4,15.91,15.22,15.9,1660650.0,15.0053,15.5022,14.8299,15.4925,1660650.0
2019-05-06 10:00:00,15.9,15.97,15.8,15.88,334480.0,15.4925,15.5607,15.395,15.473,334480.0
2019-05-06 10:30:00,15.89,16.04,15.85,16.01,235380.0,15.4827,15.6289,15.4437,15.5996,235380.0
2019-05-06 11:00:00,16.01,16.08,15.95,16.03,305350.0,15.5996,15.6678,15.5412,15.6191,305350.0
2019-05-06 11:30:00,16.04,16.1,15.97,15.99,178340.0,15.6289,15.6873,15.5607,15.5802,178340.0
2019-05-06 12:00:00,15.97,16.0,15.86,15.86,180540.0,15.5607,15.5899,15.4535,15.4535,180540.0
2019-05-06 12:30:00,15.85,15.96,15.84,15.87,82390.0,15.4437,15.5509,15.434,15.4632,82390.0
2019-05-06 13:00:00,15.84,15.99,15.83,15.99,46450.0,15.434,15.5802,15.4243,15.5802,46450.0
2019-05-06 13:30:00,16.0,16.03,15.97,16.02,55610.0,15.5899,15.6191,15.5607,15.6094,55610.0
2019-05-06 14:00:00,16.02,16.09,16.0,16.09,73190.0,15.6094,15.6776,15.5899,15.6776,73190.0
2019-05-06 14:30:00,16.1,16.31,16.09,16.29,192920.0,15.6873,15.892,15.6776,15.8725,192920.0
2019-05-06 15:00:00,16.3,16.3,16.22,16.29,118460.0,15.8822,15.8822,15.8043,15.8725,118460.0
2019-05-06 15:30:00,16.25,16.31,16.21,16.24,218160.0,15.8335,15.892,15.7945,15.8237,218160.0
2019-05-07 09:30:00,15.66,15.84,15.49,15.6,615090.0,15.2586,15.434,15.093,15.2002,615090.0
2019-05-07 10:00:00,15.59,15.61,15.41,15.54,522780.0,15.1904,15.2099,15.015,15.1417,522780.0
2019-05-07 10:30:00,15.57,15.57,15.22,15.29,374550.0,15.1709,15.1709,14.8299,14.8981,374550.0
2019-05-07 11:00:00,15.26,15.36,15.12,15.34,330170.0,14.8689,14.9663,14.7325,14.9468,330170.0
2019-05-07 11:30:00,15.35,15.42,15.21,15.25,110620.0,14.9566,15.0248,14.8201,14.8591,110620.0
2019-05-07 12:00:00,15.21,15.45,15.19,15.44,315210.0,14.8201,15.054,14.8007,15.0443,315210.0
2019-05-07 12:30:00,15.43,15.46,15.3,15.3,161400.0,15.0345,15.0637,14.9078,14.9078,161400.0
2019-05-07 13:00:00,15.29,15.3,14.97,15.01,339750.0,14.8981,14.9078,14.5863,14.6253,339750.0
2019-05-07 13:30:00,14.98,15.09,14.88,14.99,240600.0,14.596,14.7032,14.4986,14.6058,240600.0
2019-05-07 14:00:00,15.0,15.08,14.9,14.9,223640.0,14.6155,14.6935,14.5181,14.5181,223640.0
2019-05-07 14:30:00,14.91,14.99,14.77,14.94,264960.0,14.5278,14.6058,14.3914,14.5571,264960.0
2019-05-07 15:00:00,14.93,15.04,14.84,14.91,249020.0,14.5473,14.6545,14.4596,14.5278,249020.0
2019-05-07 15:30:00,14.91,15.22,14.76,15.19,723390.0,14.5278,14.8299,14.3817,14.8007,723390.0
2019-05-08 09:30:00,15.02,15.33,14.98,15.21,1217490.0,14.635,14.9371,14.596,14.8201,1217490.0
2019-05-08 10:00:00,15.3,15.34,15.2,15.22,359870.0,14.9078,14.9468,14.8104,14.8299,359870.0
2019-05-08 10:30:00,15.19,15.4,15.06,15.4,279570.0,14.8007,15.0053,14.674,15.0053,279570.0
2019-05-08 11:00:00,15.41,15.53,15.35,15.39,519570.0,15.015,15.1319,14.9566,14.9955,519570.0
2019-05-08 11:30:00,15.38,15.41,15.22,15.28,198380.0,14.9858,15.015,14.8299,14.8884,198380.0
2019-05-08 12:00:00,15.29,15.31,15.19,15.31,175250.0,14.8981,14.9176,14.8007,14.9176,175250.0
2019-05-08 12:30:00,15.3,15.44,15.27,15.41,94320.0,14.9078,15.0443,14.8786,15.015,94320.0
2019-05-08 13:00:00,15.41,15.44,15.34,15.38,38290.0,15.015,15.0443,14.9468,14.9858,38290.0
2019-05-08 13:30:00,15.36,15.4,15.35,15.35,63000.0,14.9663,15.0053,14.9566,14.9566,63000.0
2019-05-08 14:00:00,15.35,15.38,15.3,15.38,38830.0,14.9566,14.9858,14.9078,14.9858,38830.0
2019-05-08 14:30:00,15.4,15.42,15.35,15.36,70230.0,15.0053,15.0248,14.9566,14.9663,70230.0
2019-05-08 15:00:00,15.41,15.47,15.38,15.46,116260.0,15.015,15.0735,14.9858,15.0637,116260.0
2019-05-08 15:30:00,15.47,15.48,15.12,15.12,282030.0,15.0735,15.0832,14.7325,14.7325,282030.0
2019-05-09 09:30:00,14.58,14.65,14.21,14.38,1019410.0,14.2063,14.2745,13.8458,14.0114,1019410.0
2019-05-09 10:00:00,14.39,14.39,14.06,14.15,606390.0,14.0212,14.0212,13.6996,13.7873,606390.0
2019-05-09 10:30:00,14.12,14.32,14.11,14.17,244950.0,13.7581,13.953,13.7483,13.8068,244950.0
2019-05-09 11:00:00,14.18,14.32,14.13,14.14,120570.0,13.8165,13.953,13.7678,13.7776,120570.0
2019-05-09 11:30:00,14.2,14.43,14.2,14.41,179110.0,13.836,14.0601,13.836,14.0407,179110.0
2019-05-09 12:00:00,14.38,14.58,14.34,14.53,284000.0,14.0114,14.2063,13.9724,14.1576,284000.0
2019-05-09 12:30:00,14.56,14.95,14.56,14.75,737010.0,14.1868,14.5668,14.1868,14.3719,737010.0
2019-05-09 13:00:00,14.8,14.81,14.67,14.72,241270.0,14.4207,14.4304,14.294,14.3427,241270.0
2019-05-09 13:30:00,14.7,14.93,14.7,14.82,202230.0,14.3232,14.5473,14.3232,14.4401,202230.0
2019-05-09 14:00:00,14.83,14.89,14.72,14.85,70260.0,14.4499,14.5084,14.3427,14.4694,70260.0
2019-05-09 14:30:00,14.88,14.91,14.66,14.67,193720.0,14.4986,14.5278,14.2842,14.294,193720.0
2019-05-09 15:00:00,14.68,14.76,14.58,14.76,155420.0,14.3037,14.3817,14.2063,14.3817,155420.0
2019-05-09 15:30:00,14.79,14.87,14.73,14.82,187120.0,14.4109,14.4889,14.3525,14.4401,187120.0
2019-05-10 09:30:00,14.6,14.84,14.5,14.59,671210.0,14.2258,14.4596,14.1283,14.216,671210.0
2019-05-10 10:00:00,14.58,14.58,14.3,14.37,248880.0,14.2063,14.2063,13.9335,14.0017,248880.0
2019-05-10 10:30:00,14.34,14.35,13.99,14.06,418510.0,13.9724,13.9822,13.6314,13.6996,418510.0
2019-05-10 11:00:00,14.05,14.16,13.95,14.01,296500.0,13.6899,13.7971,13.5924,13.6509,296500.0
2019-05-10 11:30:00,14.0,14.11,13.9,14.03,500870.0,13.6412,13.7483,13.5437,13.6704,500870.0
2019-05-10 12:00:00,14.09,14.41,14.07,14.4,312690.0,13.7289,14.0407,13.7094,14.0309,312690.0
2019-05-10 12:30:00,14.4,14.53,14.37,14.51,246590.0,14.0309,14.1576,14.0017,14.1381,246590.0
2019-05-10 13:00:00,14.49,14.71,14.46,14.62,333640.0,14.1186,14.333,14.0894,14.2453,333640.0
2019-05-10 13:30:00,14.63,14.79,14.62,14.75,176300.0,14.255,14.4109,14.2453,14.3719,176300.0
2019-05-10 14:00:00,14.77,14.82,14.6,14.66,274400.0,14.3914,14.4401,14.2258,14.2842,274400.0
2019-05-10 14:30:00,14.68,14.85,14.67,14.81,271930.0,14.3037,14.4694,14.294,14.4304,271930.0
2019-05-10 15:00:00,14.83,15.16,14.82,15.12,462200.0,14.4499,14.7714,14.4401,14.7325,462200.0
2019-05-10 15:30:00,15.11,15.11,14.8,14.93,399400.0,14.7227,14.7227,14.4207,14.5473,399400.0
2019-05-13 09:30:00,13.68,13.95,13.53,13.65,1350310.0,13.3294,13.5924,13.1832,13.3001,1350310.0
2019-05-13 10:00:00,13.61,13.61,13.35,13.53,586050.0,13.2612,13.2612,13.0078,13.1832,586050.0
2019-05-13 10:30:00,13.45,13.69,13.44,13.6,242520.0,13.1053,13.3391,13.0955,13.2514,242520.0
2019-05-13 11:00:00,13.64,13.66,13.37,13.48,266300.0,13.2904,13.3099,13.0273,13.1345,266300.0
2019-05-13 11:30:00,13.5,13.51,13.32,13.48,429240.0,13.154,13.1637,12.9786,13.1345,429240.0
2019-05-13 12:00:00,13.43,13.45,13.3,13.35,198870.0,13.0858,13.1053,12.9591,13.0078,198870.0
2019-05-13 12:30:00,13.34,13.4,13.28,13.28,226530.0,12.9981,13.0565,12.9396,12.9396,226530.0
2019-05-13 13:00:00,13.27,13.27,13.18,13.21,303620.0,12.9299,12.9299,12.8422,12.8714,303620.0
2019-05-13 13:30:00,13.19,13.4,13.19,13.36,91240.0,12.8519,13.0565,12.8519,13.0176,91240.0
2019-05-13 14:00:00,13.39,13.56,13.28,13.47,385040.0,13.0468,13.2124,12.9396,13.1247,385040.0
2019-05-13 14:30:00,13.49,13.59,13.38,13.53,146780.0,13.1442,13.2417,13.0371,13.1832,146780.0
2019-05-13 15:00:00,13.52,13.58,13.29,13.31,218250.0,13.1735,13.2319,12.9494,12.9688,218250.0
2019-05-13 15:30:00,13.29,13.29,13.14,13.26,596720.0,12.9494,12.9494,12.8032,12.9201,596720.0
2019-05-14 09:30:00,13.48,13.69,13.46,13.56,815530.0,13.1345,13.3391,13.115,13.2124,815530.0
2019-05-14 10:00:00,13.58,13.88,13.58,13.86,729040.0,13.2319,13.5242,13.2319,13.5048,729040.0
2019-05-14 10:30:00,13.87,13.87,13.77,13.8,259020.0,13.5145,13.5145,13.4171,13.4463,259020.0
2019-05-14 11:00:00,13.81,13.98,13.72,13.94,410170.0,13.456,13.6217,13.3683,13.5827,410170.0
2019-05-14 11:30:00,13.94,14.05,13.93,14.02,257190.0,13.5827,13.6899,13.573,13.6607,257190.0
2019-05-14 12:00:00,14.03,14.09,13.94,13.97,255430.0,13.6704,13.7289,13.5827,13.6119,255430.0
2019-05-14 12:30:00,13.97,14.06,13.97,14.02,64730.0,13.6119,13.6996,13.6119,13.6607,64730.0
2019-05-14 13:00:00,14.04,14.12,14.04,14.1,95460.0,13.6801,13.7581,13.6801,13.7386,95460.0
2019-05-14 13:30:00,14.12,14.15,14.11,14.13,300290.0,13.7581,13.7873,13.7483,13.7678,300290.0
2019-05-14 14:00:00,14.13,14.14,14.04,14.14,132050.0,13.7678,13.7776,13.6801,13.7776,132050.0
2019-05-14 14:30:00,14.09,14.13,14.0,14.02,113240.0,13.7289,13.7678,13.6412,13.6607,113240.0
2019-05-14 15:00:00,14.01,14.09,14.0,14.08,81300.0,13.6509,13.7289,13.6412,13.7191,81300.0
2019-05-14 15:30:00,14.06,14.06,13.9,13.91,327490.0,13.6996,13.6996,13.5437,13.5535,327490.0
2019-05-15 09:30:00,13.59,13.89,13.52,13.87,895150.0,13.2417,13.534,13.1735,13.5145,895150.0
2019-05-15 10:00:00,13.87,14.21,13.86,14.18,474890.0,13.5145,13.8458,13.5048,13.8165,474890.0
2019-05-15 10:30:00,14.2,14.3,14.17,14.25,373110.0,13.836,13.9335,13.8068,13.8848,373110.0
2019-05-15 11:00:00,14.24,14.36,14.16,14.36,188360.0,13.875,13.9919,13.7971,13.9919,188360.0
2019-05-15 11:30:00,14.38,14.39,14.31,14.35,134790.0,14.0114,14.0212,13.9432,13.9822,134790.0
2019-05-15 12:00:00,14.37,14.42,14.26,14.26,130350.0,14.0017,14.0504,13.8945,13.8945,130350.0
2019-05-15 12:30:00,14.28,14.33,14.22,14.26,257110.0,13.914,13.9627,13.8555,13.8945,257110.0
2019-05-15 13:00:00,14.24,14.32,14.24,14.32,110850.0,13.875,13.953,13.875,13.953,110850.0
2019-05-15 13:30:00,14.33,14.42,14.33,14.42,18830.0,13.9627,14.0504,13.9627,14.0504,18830.0
2019-05-15 14:00:00,14.4,14.47,14.4,14.43,85760.0,14.0309,14.0991,14.0309,14.0601,85760.0
2019-05-15 14:30:00,14.43,14.46,14.38,14.39,135850.0,14.0601,14.0894,14.0114,14.0212,135850.0
2019-05-15 15:00:00,14.38,14.44,14.36,14.44,76970.0,14.0114,14.0699,13.9919,14.0699,76970.0
2019-05-15 15:30:00,14.44,14.44,14.31,14.34,372450.0,14.0699,14.0699,13.9432,13.9724,372450.0
2019-05-16 09:30:00,14.39,14.63,14.3,14.61,627600.0,14.0212,14.255,13.9335,14.2355,627600.0
2019-05-16 10:00:00,14.62,14.83,14.56,14.83,483050.0,14.2453,14.4499,14.1868,14.4499,483050.0
2019-05-16 10:30:00,14.84,14.95,14.83,14.95,410430.0,14.4596,14.5668,14.4499,14.5668,410430.0
2019-05-16 11:00:00,14.95,14.99,14.88,14.88,250670.0,14.5668,14.6058,14.4986,14.4986,250670.0
2019-05-16 11:30:00,14.89,15.01,14.89,14.98,237970.0,14.5084,14.6253,14.5084,14.596,237970.0
2019-05-16 12:00:00,14.98,15.05,14.96,14.99,235120.0,14.596,14.6642,14.5766,14.6058,235120.0
2019-05-16 12:30:00,14.99,15.02,14.87,14.9,183140.0,14.6058,14.635,14.4889,14.5181,183140.0
2019-05-16 13:00:00,14.91,14.92,14.84,14.9,117350.0,14.5278,14.5376,14.4596,14.5181,117350.0
2019-05-16 13:30:00,14.89,14.9,14.77,14.81,235740.0,14.5084,14.5181,14.3914,14.4304,235740.0
2019-05-16 14:00:00,14.8,14.89,14.78,14.89,103630.0,14.4207,14.5084,14.4012,14.5084,103630.0
2019-05-16 14:30:00,14.9,14.93,14.84,14.89,76520.0,14.5181,14.5473,14.4596,14.5084,76520.0
2019-05-16 15:00:00,14.87,14.87,14.78,14.81,96180.0,14.4889,14.4889,14.4012,14.4304,96180.0
2019-05-16 15:30:00,14.78,14.78,14.66,14.75,359110.0,14.4012,14.4012,14.2842,14.3719,359110.0
2019-05-17 09:30:00,14.3,14.61,14.3,14.5,804840.0,13.9335,14.2355,13.9335,14.1283,804840.0
2019-05-17 10:00:00,14.5,14.67,14.33,14.64,376830.0,14.1283,14.294,13.9627,14.2648,376830.0
2019-05-17 10:30:00,14.65,14.9,14.56,14.86,263720.0,14.2745,14.5181,14.1868,14.4791,263720.0
2019-05-17 11:00:00,14.9,14.97,14.81,14.83,161180.0,14.5181,14.5863,14.4304,14.4499,161180.0
2019-05-17 11:30:00,14.85,14.85,14.61,14.65,216310.0,14.4694,14.4694,14.2355,14.2745,216310.0
2019-05-17 12:00:00,14.63,14.64,14.51,14.61,206580.0,14.255,14.2648,14.1381,14.2355,206580.0
2019-05-17 12:30:00,14.58,14.68,14.52,14.65,252400.0,14.2063,14.3037,14.1478,14.2745,252400.0
2019-05-17 13:00:00,14.65,14.75,14.64,14.69,160490.0,14.2745,14.3719,14.2648,14.3135,160490.0
2019-05-17 13:30:00,14.59,14.71,14.59,14.7,175780.0,14.216,14.333,14.216,14.3232,175780.0
2019-05-17 14:00:00,14.72,14.74,14.64,14.64,41210.0,14.3427,14.3622,14.2648,14.2648,41210.0
2019-05-17 14:30:00,14.63,14.69,14.63,14.68,52730.0,14.255,14.3135,14.255,14.3037,52730.0
2019-05-17 15:00:00,14.61,14.61,14.32,14.44,301030.0,14.2355,14.2355,13.953,14.0699,301030.0
2019-05-17 15:30:00,14.44,14.46,14.32,14.4,251070.0,14.0699,14.0894,13.953,14.0309,251070.0
2019-05-20 09:30:00,13.67,13.75,13.41,13.72,977510.0,13.3196,13.3976,13.0663,13.3683,977510.0
2019-05-20 10:00:00,13.7,13.88,13.59,13.86,306760.0,13.3489,13.5242,13.2417,13.5048,306760.0
2019-05-20 10:30:00,13.83,13.96,13.78,13.92,236830.0,13.4755,13.6022,13.4268,13.5632,236830.0
2019-05-20 11:00:00,13.95,13.96,13.75,13.81,200400.0,13.5924,13.6022,13.3976,13.456,200400.0
2019-05-20 11:30:00,13.84,13.9,13.75,13.83,205100.0,13.4853,13.5437,13.3976,13.4755,205100.0
2019-05-20 12:00:00,13.81,13.95,13.81,13.89,94320.0,13.456,13.5924,13.456,13.534,94320.0
2019-05-20 12:30:00,13.82,13.86,13.71,13.72,203340.0,13.4658,13.5048,13.3586,13.3683,203340.0
2019-05-20 13:00:00,13.7,13.76,13.68,13.73,140240.0,13.3489,13.4073,13.3294,13.3781,140240.0
2019-05-20 13:30:00,13.76,13.77,13.65,13.68,82370.0,13.4073,13.4171,13.3001,13.3294,82370.0
2019-05-20 14:00:00,13.7,13.7,13.59,13.61,97020.0,13.3489,13.3489,13.2417,13.2612,97020.0
2019-05-20 14:30:00,13.62,13.64,13.51,13.56,91450.0,13.2709,13.2904,13.1637,13.2124,91450.0
2019-05-20 15:00:00,13.55,13.61,13.46,13.61,219140.0,13.2027,13.2612,13.115,13.2612,219140.0
2019-05-20 15:30:00,13.6,13.7,13.6,13.64,330510.0,13.2514,13.3489,13.2514,13.2904,330510.0
2019-05-21 09:30:00,14.05,14.16,14.01,14.04,755560.0,13.6899,13.7971,13.6509,13.6801,755560.0
2019-05-21 10:00:00,14.06,14.1,13.96,14.06,231730.0,13.6996,13.7386,13.6022,13.6996,231730.0
2019-05-21 10:30:00,14.07,14.24,14.07,14.2,207990.0,13.7094,13.875,13.7094,13.836,207990.0
2019-05-21 11:00:00,14.22,14.22,14.14,14.21,144990.0,13.8555,13.8555,13.7776,13.8458,144990.0
2019-05-21 11:30:00,14.17,14.17,14.07,14.08,120980.0,13.8068,13.8068,13.7094,13.7191,120980.0
2019-05-21 12:00:00,14.1,14.18,14.1,14.14,106160.0,13.7386,13.8165,13.7386,13.7776,106160.0
2019-05-21 12:30:00,14.13,14.14,14.09,14.12,55350.0,13.7678,13.7776,13.7289,13.7581,55350.0
2019-05-21 13:00:00,14.14,14.14,14.14,14.14,37000.0,13.7776,13.7776,13.7776,13.7776,37000.0
2019-05-21 13:30:00,14.11,14.18,14.11,14.18,77020.0,13.7483,13.8165,13.7483,13.8165,77020.0
2019-05-21 14:00:00,14.19,14.25,14.18,14.25,62150.0,13.8263,13.8848,13.8165,13.8848,62150.0
2019-05-21 14:30:00,14.25,14.25,14.17,14.17,58860.0,13.8848,13.8848,13.8068,13.8068,58860.0
2019-05-21 15:00:00,14.17,14.17,14.12,14.15,41080.0,13.8068,13.8068,13.7581,13.7873,41080.0
2019-05-21 15:30:00,14.18,14.21,14.1,14.12,135450.0,13.8165,13.8458,13.7386,13.7581,135450.0
2019-05-22 09:30:00,13.85,14.04,13.83,14.04,245280.0,13.495,13.6801,13.4755,13.6801,245280.0
2019-05-22 10:00:00,14.03,14.13,13.96,14.02,142730.0,13.6704,13.7678,13.6022,13.6607,142730.0
2019-05-22 10:30:00,14.02,14.02,13.88,13.9,181920.0,13.6607,13.6607,13.5242,13.5437,181920.0
2019-05-22 11:00:00,13.88,14.02,13.84,14.02,162190.0,13.5242,13.6607,13.4853,13.6607,162190.0
2019-05-22 11:30:00,14.03,14.04,13.91,14.01,44760.0,13.6704,13.6801,13.5535,13.6509,44760.0
2019-05-22 12:00:00,14.01,14.01,13.97,13.97,21500.0,13.6509,13.6509,13.6119,13.6119,21500.0
2019-05-22 12:30:00,13.93,13.95,13.9,13.95,9330.0,13.573,13.5924,13.5437,13.5924,9330.0
2019-05-22 13:00:00,13.92,13.92,13.87,13.91,81070.0,13.5632,13.5632,13.5145,13.5535,81070.0
2019-05-22 13:30:00,13.9,13.99,13.87,13.99,67660.0,13.5437,13.6314,13.5145,13.6314,67660.0
2019-05-22 14:00:00,13.98,13.98,13.94,13.96,30070.0,13.6217,13.6217,13.5827,13.6022,30070.0
2019-05-22 14:30:00,14.0,14.05,13.99,13.99,92910.0,13.6412,13.6899,13.6314,13.6314,92910.0
2019-05-22 15:00:00,14.0,14.0,13.95,13.99,28060.0,13.6412,13.6412,13.5924,13.6314,28060.0
2019-05-22 15:30:00,13.96,13.98,13.89,13.89,133120.0,13.6022,13.6217,13.534,13.534,133120.0
2019-05-23 09:30:00,13.33,13.35,13.04,13.16,853190.0,12.9883,13.0078,12.7058,12.8227,853190.0
2019-05-23 10:00:00,13.08,13.2,12.99,13.15,364860.0,12.7447,12.8617,12.6571,12.8129,364860.0
2019-05-23 10:30:00,13.13,13.27,13.12,13.21,299100.0,12.7935,12.9299,12.7837,12.8714,299100.0
2019-05-23 11:00:00,13.22,13.22,13.07,13.18,197410.0,12.8812,12.8812,12.735,12.8422,197410.0
2019-05-23 11:30:00,13.15,13.18,12.99,13.0,183080.0,12.8129,12.8422,12.6571,12.6668,183080.0
2019-05-23 12:00:00,12.99,13.03,12.92,12.98,270450.0,12.6571,12.696,12.5888,12.6473,270450.0
2019-05-23 12:30:00,12.98,13.0,12.87,12.89,310960.0,12.6473,12.6668,12.5401,12.5596,310960.0
2019-05-23 13:00:00,12.87,13.02,12.87,13.02,343420.0,12.5401,12.6863,12.5401,12.6863,343420.0
2019-05-23 13:30:00,12.99,13.04,12.93,13.0,96340.0,12.6571,12.7058,12.5986,12.6668,96340.0
2019-05-23 14:00:00,13.0,13.03,12.92,12.97,128510.0,12.6668,12.696,12.5888,12.6376,128510.0
2019-05-23 14:30:00,12.97,13.02,12.92,12.97,132640.0,12.6376,12.6863,12.5888,12.6376,132640.0
2019-05-23 15:00:00,12.97,13.2,12.92,13.18,344870.0,12.6376,12.8617,12.5888,12.8422,344870.0
2019-05-23 15:30:00,13.16,13.21,12.99,13.16,543460.0,12.8227,12.8714,12.6571,12.8227,543460.0
2019-05-24 09:30:00,13.39,13.57,13.39,13.45,645310.0,13.0468,13.2222,13.0468,13.1053,645310.0
2019-05-24 10:00:00,13.44,13.49,13.33,13.33,209160.0,13.0955,13.1442,12.9883,12.9883,209160.0
2019-05-24 10:30:00,13.32,13.34,13.19,13.23,188900.0,12.9786,12.9981,12.8519,12.8909,188900.0
2019-05-24 11:00:00,13.25,13.28,13.2,13.2,123020.0,12.9104,12.9396,12.8617,12.8617,123020.0
2019-05-24 11:30:00,13.24,13.31,13.24,13.27,53370.0,12.9006,12.9688,12.9006,12.9299,53370.0
2019-05-24 12:00:00,13.25,13.34,13.25,13.33,90040.0,12.9104,12.9981,12.9104,12.9883,90040.0
2019-05-24 12:30:00,13.36,13.4,13.34,13.37,58480.0,13.0176,13.0565,12.9981,13.0273,58480.0
2019-05-24 13:00:00,13.38,13.39,13.27,13.27,57740.0,13.0371,13.0468,12.9299,12.9299,57740.0
2019-05-24 13:30:00,13.26,13.33,13.26,13.29,50000.0,12.9201,12.9883,12.9201,12.9494,50000.0
2019-05-24 14:00:00,13.25,13.26,13.22,13.26,103170.0,12.9104,12.9201,12.8812,12.9201,103170.0
2019-05-24 14:30:00,13.25,13.27,13.23,13.26,84350.0,12.9104,12.9299,12.8909,12.9201,84350.0
2019-05-24 15:00:00,13.28,13.29,13.23,13.27,66090.0,12.9396,12.9494,12.8909,12.9299,66090.0
2019-05-24 15:30:00,13.24,13.26,13.13,13.16,572580.0,12.9006,12.9201,12.7935,12.8227,572580.0
2019-05-28 09:30:00,13.27,13.54,13.27,13.47,292700.0,12.9299,13.193,12.9299,13.1247,292700.0
2019-05-28 10:00:00,13.48,13.49,13.29,13.35,165860.0,13.1345,13.1442,12.9494,13.0078,165860.0
2019-05-28 10:30:00,13.33,13.36,13.27,13.35,63720.0,12.9883,13.0176,12.9299,13.0078,63720.0
2019-05-28 11:00:00,13.33,13.42,13.31,13.31,68730.0,12.9883,13.076,12.9688,12.9688,68730.0
2019-05-28 11:30:00,13.28,13.4,13.27,13.39,100740.0,12.9396,13.0565,12.9299,13.0468,100740.0
2019-05-28 12:00:00,13.4,13.44,13.4,13.43,53650.0,13.0565,13.0955,13.0565,13.0858,53650.0
2019-05-28 12:30:00,13.43,13.44,13.36,13.36,57110.0,13.0858,13.0955,13.0176,13.0176,57110.0
2019-05-28 13:00:00,13.36,13.36,13.33,13.33,44600.0,13.0176,13.0176,12.9883,12.9883,44600.0
2019-05-28 13:30:00,13.33,13.37,13.33,13.37,37000.0,12.9883,13.0273,12.9883,13.0273,37000.0
2019-05-28 14:00:00,13.31,13.32,13.26,13.26,110150.0,12.9688,12.9786,12.9201,12.9201,110150.0
2019-05-28 14:30:00,13.24,13.28,13.14,13.19,214390.0,12.9006,12.9396,12.8032,12.8519,214390.0
2019-05-28 15:00:00,13.16,13.19,13.11,13.12,225230.0,12.8227,12.8519,12.774,12.7837,225230.0
2019-05-28 15:30:00,13.12,13.15,13.03,13.03,644610.0,12.7837,12.8129,12.696,12.696,644610.0
2019-05-29 09:30:00,12.77,12.81,12.67,12.75,566540.0,12.4427,12.4817,12.3453,12.4232,566540.0
2019-05-29 10:00:00,12.77,12.98,12.76,12.94,134000.0,12.4427,12.6473,12.4329,12.6083,134000.0
2019-05-29 10:30:00,12.99,13.0,12.83,12.83,89990.0,12.6571,12.6668,12.5012,12.5012,89990.0
2019-05-29 11:00:00,12.82,12.92,12.71,12.73,191120.0,12.4914,12.5888,12.3842,12.4037,191120.0
2019-05-29 11:30:00,12.74,12.75,12.56,12.63,316450.0,12.4135,12.4232,12.2381,12.3063,316450.0
2019-05-29 12:00:00,12.62,12.75,12.62,12.73,223250.0,12.2965,12.4232,12.2965,12.4037,223250.0
2019-05-29 12:30:00,12.74,12.79,12.71,12.72,168200.0,12.4135,12.4622,12.3842,12.394,168200.0
2019-05-29 13:00:00,12.73,12.91,12.69,12.85,131060.0,12.4037,12.5791,12.3647,12.5206,131060.0
2019-05-29 13:30:00,12.86,12.93,12.86,12.88,48230.0,12.5304,12.5986,12.5304,12.5499,48230.0
2019-05-29 14:00:00,12.85,12.9,12.83,12.85,24040.0,12.5206,12.5694,12.5012,12.5206,24040.0
2019-05-29 14:30:00,12.83,12.83,12.64,12.71,122230.0,12.5012,12.5012,12.316,12.3842,122230.0
2019-05-29 15:00:00,12.68,12.74,12.63,12.74,222210.0,12.355,12.4135,12.3063,12.4135,222210.0
2019-05-29 15:30:00,12.73,12.87,12.71,12.81,685810.0,12.4037,12.5401,12.3842,12.4817,685810.0
2019-05-30 09:30:00,12.92,13.09,12.92,13.05,455040.0,12.5888,12.7545,12.5888,12.7155,455040.0
2019-05-30 10:00:00,13.05,13.06,12.98,13.03,113000.0,12.7155,12.7253,12.6473,12.696,113000.0
2019-05-30 10:30:00,13.05,13.12,12.99,13.01,185570.0,12.7155,12.7837,12.6571,12.6765,185570.0
2019-05-30 11:00:00,12.99,13.03,12.94,13.01,103350.0,12.6571,12.696,12.6083,12.6765,103350.0
2019-05-30 11:30:00,12.99,12.99,12.9,12.94,99090.0,12.6571,12.6571,12.5694,12.6083,99090.0
2019-05-30 12:00:00,12.94,12.96,12.9,12.92,68120.0,12.6083,12.6278,12.5694,12.5888,68120.0
2019-05-30 12:30:00,12.92,13.06,12.92,12.99,180160.0,12.5888,12.7253,12.5888,12.6571,180160.0
2019-05-30 13:00:00,12.98,12.99,12.91,12.92,36000.0,12.6473,12.6571,12.5791,12.5888,36000.0
2019-05-30 13:30:00,12.91,12.94,12.88,12.94,83110.0,12.5791,12.6083,12.5499,12.6083,83110.0
2019-05-30 14:00:00,12.93,12.95,12.85,12.87,118790.0,12.5986,12.6181,12.5206,12.5401,118790.0
2019-05-30 14:30:00,12.85,12.94,12.79,12.92,289430.0,12.5206,12.6083,12.4622,12.5888,289430.0
2019-05-30 15:00:00,12.94,12.99,12.83,12.99,264450.0,12.6083,12.6571,12.5012,12.6571,264450.0
2019-05-30 15:30:00,12.96,13.07,12.96,13.02,278780.0,12.6278,12.735,12.6278,12.6863,278780.0
2019-05-31 09:30:00,12.55,12.62,12.46,12.55,605570.0,12.2283,12.2965,12.1406,12.2283,605570.0
2019-05-31 10:00:00,12.55,12.64,12.53,12.61,193220.0,12.2283,12.316,12.2088,12.2868,193220.0
2019-05-31 10:30:00,12.64,12.74,12.58,12.67,276110.0,12.316,12.4135,12.2576,12.3453,276110.0
2019-05-31 11:00:00,12.68,12.75,12.64,12.75,123670.0,12.355,12.4232,12.316,12.4232,123670.0
2019-05-31 11:30:00,12.73,12.75,12.63,12.65,139580.0,12.4037,12.4232,12.3063,12.3258,139580.0
2019-05-31 12:00:00,12.65,12.67,12.55,12.56,75630.0,12.3258,12.3453,12.2283,12.2381,75630.0
2019-05-31 12:30:00,12.56,12.6,12.53,12.54,332730.0,12.2381,12.277,12.2088,12.2186,332730.0
2019-05-31 13:00:00,12.56,12.63,12.54,12.63,75350.0,12.2381,12.3063,12.2186,12.3063,75350.0
2019-05-31 13:30:00,12.63,12.67,12.61,12.65,37150.0,12.3063,12.3453,12.2868,12.3258,37150.0
2019-05-31 14:00:00,12.61,12.61,12.49,12.49,109730.0,12.2868,12.2868,12.1699,12.1699,109730.0
2019-05-31 14:30:00,12.5,12.57,12.45,12.52,290440.0,12.1796,12.2478,12.1309,12.1991,290440.0
2019-05-31 15:00:00,12.5,12.5,12.41,12.46,397590.0,12.1796,12.1796,12.0919,12.1406,397590.0
2019-05-31 15:30:00,12.45,12.47,12.38,12.4,538950.0,12.1309,12.1504,12.0627,12.0822,538950.0
2019-06-03 09:30:00,12.44,12.66,12.29,12.29,621490.0,12.1211,12.3355,11.975,11.975,621490.0
2019-06-03 10:00:00,12.25,12.42,12.11,12.4,319260.0,11.936,12.1017,11.7996,12.0822,319260.0
2019-06-03 10:30:00,12.42,12.47,12.35,12.47,178330.0,12.1017,12.1504,12.0335,12.1504,178330.0
2019-06-03 11:00:00,12.47,12.5,12.38,12.45,155710.0,12.1504,12.1796,12.0627,12.1309,155710.0
2019-06-03 11:30:00,12.38,12.39,12.25,12.26,205200.0,12.0627,12.0724,11.936,11.9458,205200.0
2019-06-03 12:00:00,12.28,12.3,12.02,12.02,310660.0,11.9652,11.9847,11.7119,11.7119,310660.0
2019-06-03 12:30:00,12.02,12.1,11.97,12.05,241930.0,11.7119,11.7899,11.6632,11.7411,241930.0
2019-06-03 13:00:00,12.03,12.27,11.93,12.03,530640.0,11.7217,11.9555,11.6242,11.7217,530640.0
2019-06-03 13:30:00,11.98,11.99,11.73,11.92,540780.0,11.6729,11.6827,11.4293,11.6145,540780.0
2019-06-03 14:00:00,11.94,11.99,11.82,11.82,264950.0,11.634,11.6827,11.517,11.517,264950.0
2019-06-03 14:30:00,11.87,11.9,11.64,11.66,247790.0,11.5658,11.595,11.3417,11.3611,247790.0
2019-06-03 15:00:00,11.66,11.7,11.51,11.57,349070.0,11.3611,11.4001,11.215,11.2734,349070.0
2019-06-03 15:30:00,11.55,11.78,11.49,11.72,553120.0,11.254,11.4781,11.1955,11.4196,553120.0
2019-06-04 09:30:00,12.17,12.25,12.01,12.11,453300.0,11.8581,11.936,11.7022,11.7996,453300.0
2019-06-04 10:00:00,12.13,12.44,12.1,12.42,420340.0,11.8191,12.1211,11.7899,12.1017,420340.0
2019-06-04 10:30:00,12.43,12.47,12.34,12.46,552250.0,12.1114,12.1504,12.0237,12.1406,552250.0
2019-06-04 11:00:00,12.45,12.7,12.45,12.7,338820.0,12.1309,12.3745,12.1309,12.3745,338820.0
2019-06-04 11:30:00,12.69,12.7,12.63,12.63,307850.0,12.3647,12.3745,12.3063,12.3063,307850.0
2019-06-04 12:00:00,12.64,12.64,12.55,12.59,166650.0,12.316,12.316,12.2283,12.2673,166650.0
2019-06-04 12:30:00,12.59,12.69,12.54,12.67,54100.0,12.2673,12.3647,12.2186,12.3453,54100.0
2019-06-04 13:00:00,12.68,12.71,12.63,12.71,162660.0,12.355,12.3842,12.3063,12.3842,162660.0
2019-06-04 13:30:00,12.75,12.79,12.7,12.78,210550.0,12.4232,12.4622,12.3745,12.4524,210550.0
2019-06-04 14:00:00,12.77,12.8,12.68,12.71,218120.0,12.4427,12.4719,12.355,12.3842,218120.0
2019-06-04 14:30:00,12.7,12.74,12.66,12.71,178920.0,12.3745,12.4135,12.3355,12.3842,178920.0
2019-06-04 15:00:00,12.71,12.79,12.71,12.78,115970.0,12.3842,12.4622,12.3842,12.4524,115970.0
2019-06-04 15:30:00,12.79,12.91,12.74,12.9,489450.0,12.4622,12.5791,12.4135,12.5694,489450.0
2019-06-05 09:30:00,13.4,13.51,13.2,13.37,840770.0,13.0565,13.1637,12.8617,13.0273,840770.0
2019-06-05 10:00:00,13.43,13.43,13.16,13.16,426160.0,13.0858,13.0858,12.8227,12.8227,426160.0
2019-06-05 10:30:00,13.12,13.17,12.98,13.01,297540.0,12.7837,12.8324,12.6473,12.6765,297540.0
2019-06-05 11:00:00,13.02,13.28,13.02,13.28,241460.0,12.6863,12.9396,12.6863,12.9396,241460.0
2019-06-05 11:30:00,13.3,13.31,13.22,13.29,104160.0,12.9591,12.9688,12.8812,12.9494,104160.0
2019-06-05 12:00:00,13.3,13.32,13.15,13.25,96900.0,12.9591,12.9786,12.8129,12.9104,96900.0
2019-06-05 12:30:00,13.21,13.26,13.16,13.22,159040.0,12.8714,12.9201,12.8227,12.8812,159040.0
2019-06-05 13:00:00,13.27,13.32,13.25,13.27,152380.0,12.9299,12.9786,12.9104,12.9299,152380.0
2019-06-05 13:30:00,13.29,13.33,13.25,13.29,116580.0,12.9494,12.9883,12.9104,12.9494,116580.0
2019-06-05 14:00:00,13.29,13.35,13.29,13.31,43740.0,12.9494,13.0078,12.9494,12.9688,43740.0
2019-06-05 14:30:00,13.3,13.33,13.26,13.28,93430.0,12.9591,12.9883,12.9201,12.9396,93430.0
2019-06-05 15:00:00,13.31,13.34,13.27,13.33,56180.0,12.9688,12.9981,12.9299,12.9883,56180.0
2019-06-05 15:30:00,13.32,13.45,13.24,13.43,379350.0,12.9786,13.1053,12.9006,13.0858,379350.0
2019-06-06 09:30:00,13.49,13.57,13.36,13.39,365480.0,13.1442,13.2222,13.0176,13.0468,365480.0
2019-06-06 10:00:00,13.37,13.44,13.37,13.39,168280.0,13.0273,13.0955,13.0273,13.0468,168280.0
2019-06-06 10:30:00,13.35,13.44,13.33,13.4,137300.0,13.0078,13.0955,12.9883,13.0565,137300.0
2019-06-06 11:00:00,13.39,13.55,13.35,13.55,359990.0,13.0468,13.2027,13.0078,13.2027,359990.0
2019-06-06 11:30:00,13.55,13.61,13.48,13.5,169740.0,13.2027,13.2612,13.1345,13.154,169740.0
2019-06-06 12:00:00,13.51,13.56,13.5,13.55,75860.0,13.1637,13.2124,13.154,13.2027,75860.0
2019-06-06 12:30:00,13.56,13.6,13.54,13.58,86800.0,13.2124,13.2514,13.193,13.2319,86800.0
2019-06-06 13:00:00,13.6,13.6,13.55,13.58,43950.0,13.2514,13.2514,13.2027,13.2319,43950.0
2019-06-06 13:30:00,13.6,13.61,13.58,13.61,114830.0,13.2514,13.2612,13.2319,13.2612,114830.0
2019-06-06 14:00:00,13.59,13.6,13.58,13.58,24420.0,13.2417,13.2514,13.2319,13.2319,24420.0
2019-06-06 14:30:00,13.58,13.78,13.58,13.71,221770.0,13.2319,13.4268,13.2319,13.3586,221770.0
2019-06-06 15:00:00,13.72,13.86,13.7,13.86,157630.0,13.3683,13.5048,13.3489,13.5048,157630.0
2019-06-06 15:30:00,13.86,13.95,13.83,13.88,584660.0,13.5048,13.5924,13.4755,13.5242,584660.0
2019-06-07 09:30:00,14.09,14.47,14.01,14.47,479060.0,13.7289,14.0991,13.6509,14.0991,479060.0
2019-06-07 10:00:00,14.46,14.6,14.45,14.59,475380.0,14.0894,14.2258,14.0796,14.216,475380.0
2019-06-07 10:30:00,14.59,14.85,14.59,14.85,616660.0,14.216,14.4694,14.216,14.4694,616660.0
2019-06-07 11:00:00,14.85,14.9,14.69,14.71,338310.0,14.4694,14.5181,14.3135,14.333,338310.0
2019-06-07 11:30:00,14.71,14.77,14.68,14.72,192780.0,14.333,14.3914,14.3037,14.3427,192780.0
2019-06-07 12:00:00,14.71,14.73,14.67,14.73,142500.0,14.333,14.3525,14.294,14.3525,142500.0
2019-06-07 12:30:00,14.74,14.74,14.66,14.72,75320.0,14.3622,14.3622,14.2842,14.3427,75320.0
2019-06-07 13:00:00,14.74,14.77,14.68,14.7,99080.0,14.3622,14.3914,14.3037,14.3232,99080.0
2019-06-07 13:30:00,14.71,14.76,14.7,14.74,226520.0,14.333,14.3817,14.3232,14.3622,226520.0
2019-06-07 14:00:00,14.73,14.78,14.7,14.76,110380.0,14.3525,14.4012,14.3232,14.3817,110380.0
2019-06-07 14:30:00,14.77,14.77,14.67,14.67,139530.0,14.3914,14.3914,14.294,14.294,139530.0
2019-06-07 15:00:00,14.67,14.73,14.66,14.73,117460.0,14.294,14.3525,14.2842,14.3525,117460.0
2019-06-07 15:30:00,14.72,14.73,14.61,14.65,443120.0,14.3427,14.3525,14.2355,14.2745,443120.0
2019-06-10 09:30:00,14.96,15.2,14.96,15.15,960430.0,14.5766,14.8104,14.5766,14.7617,960430.0
2019-06-10 10:00:00,15.16,15.34,15.15,15.29,619100.0,14.7714,14.9468,14.7617,14.8981,619100.0
2019-06-10 10:30:00,15.28,15.38,15.23,15.28,212620.0,14.8884,14.9858,14.8396,14.8884,212620.0
2019-06-10 11:00:00,15.28,15.39,15.28,15.39,133580.0,14.8884,14.9955,14.8884,14.9955,133580.0
2019-06-10 11:30:00,15.4,15.51,15.39,15.49,219950.0,15.0053,15.1125,14.9955,15.093,219950.0
2019-06-10 12:00:00,15.49,15.49,15.33,15.35,172440.0,15.093,15.093,14.9371,14.9566,172440.0
2019-06-10 12:30:00,15.33,15.33,15.24,15.26,156280.0,14.9371,14.9371,14.8494,14.8689,156280.0
2019-06-10 13:00:00,15.26,15.33,15.24,15.26,82960.0,14.8689,14.9371,14.8494,14.8689,82960.0
2019-06-10 13:30:00,15.27,15.28,15.22,15.25,220910.0,14.8786,14.8884,14.8299,14.8591,220910.0
2019-06-10 14:00:00,15.22,15.22,15.06,15.17,537700.0,14.8299,14.8299,14.674,14.7812,537700.0
2019-06-10 14:30:00,15.17,15.22,15.16,15.21,123700.0,14.7812,14.8299,14.7714,14.8201,123700.0
2019-06-10 15:00:00,15.22,15.24,15.12,15.12,144490.0,14.8299,14.8494,14.7325,14.7325,144490.0
2019-06-10 15:30:00,15.13,15.21,15.08,15.09,208930.0,14.7422,14.8201,14.6935,14.7032,208930.0
2019-06-11 09:30:00,15.57,15.6,15.3,15.32,685580.0,15.1709,15.2002,14.9078,14.9273,685580.0
2019-06-11 10:00:00,15.35,15.44,15.26,15.37,206630.0,14.9566,15.0443,14.8689,14.976,206630.0
2019-06-11 10:30:00,15.36,15.37,15.12,15.17,394830.0,14.9663,14.976,14.7325,14.7812,394830.0
2019-06-11 11:00:00,15.17,15.2,15.06,15.07,386910.0,14.7812,14.8104,14.674,14.6837,386910.0
2019-06-11 11:30:00,15.1,15.1,14.94,15.02,255450.0,14.713,14.713,14.5571,14.635,255450.0
2019-06-11 12:00:00,15.0,15.0,14.89,14.93,359970.0,14.6155,14.6155,14.5084,14.5473,359970.0
2019-06-11 12:30:00,14.91,14.97,14.85,14.87,135160.0,14.5278,14.5863,14.4694,14.4889,135160.0
2019-06-11 13:00:00,14.88,14.95,14.85,14.86,230310.0,14.4986,14.5668,14.4694,14.4791,230310.0
2019-06-11 13:30:00,14.87,15.01,14.87,15.01,95400.0,14.4889,14.6253,14.4889,14.6253,95400.0
2019-06-11 14:00:00,15.01,15.08,15.01,15.04,204500.0,14.6253,14.6935,14.6253,14.6545,204500.0
2019-06-11 14:30:00,15.04,15.04,14.94,14.97,66090.0,14.6545,14.6545,14.5571,14.5863,66090.0
2019-06-11 15:00:00,14.96,15.04,14.94,15.02,39400.0,14.5766,14.6545,14.5571,14.635,39400.0
2019-06-11 15:30:00,15.02,15.12,15.02,15.09,412790.0,14.635,14.7325,14.635,14.7032,412790.0
2019-06-12 09:30:00,14.9,14.97,14.8,14.92,364680.0,14.5181,14.5863,14.4207,14.5376,364680.0
2019-06-12 10:00:00,14.97,14.98,14.77,14.77,139870.0,14.5863,14.596,14.3914,14.3914,139870.0
2019-06-12 10:30:00,14.77,14.93,14.73,14.81,305420.0,14.3914,14.5473,14.3525,14.4304,305420.0
2019-06-12 11:00:00,14.84,14.86,14.79,14.86,15870.0,14.4596,14.4791,14.4109,14.4791,15870.0
2019-06-12 11:30:00,14.86,14.86,14.77,14.79,373320.0,14.4791,14.4791,14.3914,14.4109,373320.0
2019-06-12 12:00:00,14.78,14.86,14.75,14.85,161290.0,14.4012,14.4791,14.3719,14.4694,161290.0
2019-06-12 12:30:00,14.84,14.88,14.81,14.86,88800.0,14.4596,14.4986,14.4304,14.4791,88800.0
2019-06-12 13:00:00,14.86,14.88,14.8,14.81,117320.0,14.4791,14.4986,14.4207,14.4304,117320.0
2019-06-12 13:30:00,14.82,14.82,14.78,14.81,31350.0,14.4401,14.4401,14.4012,14.4304,31350.0
2019-06-12 14:00:00,14.81,14.83,14.76,14.79,65890.0,14.4304,14.4499,14.3817,14.4109,65890.0
2019-06-12 14:30:00,14.8,14.86,14.79,14.83,76720.0,14.4207,14.4791,14.4109,14.4499,76720.0
2019-06-12 15:00:00,14.82,14.83,14.82,14.83,11200.0,14.4401,14.4499,14.4401,14.4499,11200.0
2019-06-12 15:30:00,14.81,14.85,14.78,14.83,301420.0,14.4304,14.4694,14.4012,14.4499,301420.0
2019-06-13 09:30:00,15.01,15.11,14.99,15.09,385910.0,14.6253,14.7227,14.6058,14.7032,385910.0
2019-06-13 10:00:00,15.1,15.13,14.95,14.99,386450.0,14.713,14.7422,14.5668,14.6058,386450.0
2019-06-13 10:30:00,14.99,15.05,14.89,14.89,156770.0,14.6058,14.6642,14.5084,14.5084,156770.0
2019-06-13 11:00:00,14.91,14.96,14.85,14.93,140550.0,14.5278,14.5766,14.4694,14.5473,140550.0
2019-06-13 11:30:00,14.93,14.94,14.88,14.93,24780.0,14.5473,14.5571,14.4986,14.5473,24780.0
2019-06-13 12:00:00,14.93,14.96,14.86,14.86,35100.0,14.5473,14.5766,14.4791,14.4791,35100.0
2019-06-13 12:30:00,14.85,14.97,14.84,14.97,164000.0,14.4694,14.5863,14.4596,14.5863,164000.0
2019-06-13 13:00:00,14.98,14.99,14.96,14.96,30640.0,14.596,14.6058,14.5766,14.5766,30640.0
2019-06-13 13:30:00,14.99,15.0,14.94,15.0,62000.0,14.6058,14.6155,14.5571,14.6155,62000.0
2019-06-13 14:00:00,14.99,15.0,14.92,14.95,50960.0,14.6058,14.6155,14.5376,14.5668,50960.0
2019-06-13 14:30:00,14.96,14.96,14.88,14.9,41130.0,14.5766,14.5766,14.4986,14.5181,41130.0
2019-06-13 15:00:00,14.91,14.91,14.81,14.85,358780.0,14.5278,14.5278,14.4304,14.4694,358780.0
2019-06-13 15:30:00,14.88,14.98,14.8,14.97,204500.0,14.4986,14.596,14.4207,14.5863,204500.0
2019-06-14 09:30:00,14.56,14.57,14.38,14.4,484780.0,14.1868,14.1966,14.0114,14.0309,484780.0
2019-06-14 10:00:00,14.43,14.55,14.42,14.53,155480.0,14.0601,14.1771,14.0504,14.1576,155480.0
2019-06-14 10:30:00,14.51,14.65,14.49,14.63,130530.0,14.1381,14.2745,14.1186,14.255,130530.0
2019-06-14 11:00:00,14.56,14.57,14.41,14.56,144140.0,14.1868,14.1966,14.0407,14.1868,144140.0
2019-06-14 11:30:00,14.58,14.63,14.53,14.54,224530.0,14.2063,14.255,14.1576,14.1673,224530.0
2019-06-14 12:00:00,14.52,14.56,14.51,14.56,67000.0,14.1478,14.1868,14.1381,14.1868,67000.0
2019-06-14 12:30:00,14.56,14.57,14.54,14.57,18930.0,14.1868,14.1966,14.1673,14.1966,18930.0
2019-06-14 13:00:00,14.55,14.58,14.55,14.58,14000.0,14.1771,14.2063,14.1771,14.2063,14000.0
2019-06-14 13:30:00,14.56,14.56,14.54,14.56,11900.0,14.1868,14.1868,14.1673,14.1868,11900.0
2019-06-14 14:00:00,14.55,14.63,14.55,14.59,60550.0,14.1771,14.255,14.1771,14.216,60550.0
2019-06-14 14:30:00,14.6,14.62,14.6,14.61,12210.0,14.2258,14.2453,14.2258,14.2355,12210.0
2019-06-14 15:00:00,14.61,14.7,14.61,14.69,366190.0,14.2355,14.3232,14.2355,14.3135,366190.0
2019-06-14 15:30:00,14.67,14.71,14.55,14.56,287080.0,14.294,14.333,14.1771,14.1868,287080.0
2019-06-17 09:30:00,14.62,14.81,14.51,14.77,284550.0,14.2453,14.4304,14.1381,14.3914,284550.0
2019-06-17 10:00:00,14.77,14.81,14.7,14.78,199330.0,14.3914,14.4304,14.3232,14.4012,199330.0
2019-06-17 10:30:00,14.78,14.81,14.73,14.78,79820.0,14.4012,14.4304,14.3525,14.4012,79820.0
2019-06-17 11:00:00,14.79,14.79,14.69,14.71,100850.0,14.4109,14.4109,14.3135,14.333,100850.0
2019-06-17 11:30:00,14.69,14.7,14.65,14.65,72110.0,14.3135,14.3232,14.2745,14.2745,72110.0
2019-06-17 12:00:00,14.66,14.69,14.64,14.69,84680.0,14.2842,14.3135,14.2648,14.3135,84680.0
2019-06-17 12:30:00,14.7,14.73,14.7,14.71,31000.0,14.3232,14.3525,14.3232,14.333,31000.0
2019-06-17 13:00:00,14.72,14.74,14.72,14.74,6070.0,14.3427,14.3622,14.3427,14.3622,6070.0
2019-06-17 13:30:00,14.71,14.76,14.71,14.76,3870.0,14.333,14.3817,14.333,14.3817,3870.0
2019-06-17 14:00:00,14.76,14.77,14.71,14.71,13350.0,14.3817,14.3914,14.333,14.333,13350.0
2019-06-17 14:30:00,14.72,14.72,14.69,14.7,26860.0,14.3427,14.3427,14.3135,14.3232,26860.0
2019-06-17 15:00:00,14.65,14.69,14.65,14.68,33540.0,14.2745,14.3135,14.2745,14.3037,33540.0
2019-06-17 15:30:00,14.67,14.68,14.57,14.58,269420.0,14.294,14.3037,14.1966,14.2063,269420.0
2019-06-18 09:30:00,15.07,15.45,14.93,15.29,792950.0,14.6837,15.054,14.5473,14.8981,792950.0
2019-06-18 10:00:00,15.33,15.47,15.33,15.44,344130.0,14.9371,15.0735,14.9371,15.0443,344130.0
2019-06-18 10:30:00,15.44,15.6,15.44,15.58,223320.0,15.0443,15.2002,15.0443,15.1807,223320.0
2019-06-18 11:00:00,15.58,15.6,15.44,15.46,188820.0,15.1807,15.2002,15.0443,15.0637,188820.0
2019-06-18 11:30:00,15.46,15.51,15.41,15.41,158310.0,15.0637,15.1125,15.015,15.015,158310.0
2019-06-18 12:00:00,15.43,15.47,15.36,15.37,164500.0,15.0345,15.0735,14.9663,14.976,164500.0
2019-06-18 12:30:00,15.38,15.44,15.38,15.41,105990.0,14.9858,15.0443,14.9858,15.015,105990.0
2019-06-18 13:00:00,15.39,15.39,15.29,15.33,90310.0,14.9955,14.9955,14.8981,14.9371,90310.0
2019-06-18 13:30:00,15.32,15.37,15.32,15.37,37900.0,14.9273,14.976,14.9273,14.976,37900.0
2019-06-18 14:00:00,15.38,15.45,15.38,15.45,56540.0,14.9858,15.054,14.9858,15.054,56540.0
2019-06-18 14:30:00,15.45,15.47,15.42,15.43,66340.0,15.054,15.0735,15.0248,15.0345,66340.0
2019-06-18 15:00:00,15.45,15.45,15.38,15.42,287790.0,15.054,15.054,14.9858,15.0248,287790.0
2019-06-18 15:30:00,15.42,15.43,15.3,15.38,396230.0,15.0248,15.0345,14.9078,14.9858,396230.0
2019-06-19 09:30:00,15.53,15.55,15.33,15.42,220790.0,15.1319,15.1514,14.9371,15.0248,220790.0
2019-06-19 10:00:00,15.4,15.43,15.34,15.34,310060.0,15.0053,15.0345,14.9468,14.9468,310060.0
2019-06-19 10:30:00,15.34,15.38,15.33,15.33,190850.0,14.9468,14.9858,14.9371,14.9371,190850.0
2019-06-19 11:00:00,15.36,15.41,15.36,15.41,77240.0,14.9663,15.015,14.9663,15.015,77240.0
2019-06-19 11:30:00,15.42,15.44,15.4,15.43,106660.0,15.0248,15.0443,15.0053,15.0345,106660.0
2019-06-19 12:00:00,15.43,15.43,15.37,15.41,26610.0,15.0345,15.0345,14.976,15.015,26610.0
2019-06-19 12:30:00,15.39,15.41,15.37,15.38,37570.0,14.9955,15.015,14.976,14.9858,37570.0
2019-06-19 13:00:00,15.35,15.35,15.28,15.32,72910.0,14.9566,14.9566,14.8884,14.9273,72910.0
2019-06-19 13:30:00,15.33,15.36,15.24,15.33,262420.0,14.9371,14.9663,14.8494,14.9371,262420.0
2019-06-19 14:00:00,15.35,15.66,15.23,15.42,823560.0,14.9566,15.2586,14.8396,15.0248,823560.0
2019-06-19 14:30:00,15.43,15.54,15.33,15.44,131710.0,15.0345,15.1417,14.9371,15.0443,131710.0
2019-06-19 15:00:00,15.5,15.61,15.5,15.57,144250.0,15.1027,15.2099,15.1027,15.1709,144250.0
2019-06-19 15:30:00,15.58,15.68,15.53,15.57,440090.0,15.1807,15.2781,15.1319,15.1709,440090.0
2019-06-20 09:30:00,16.28,16.36,16.16,16.32,726760.0,15.8627,15.9407,15.7458,15.9017,726760.0
2019-06-20 10:00:00,16.32,16.39,16.17,16.2,352720.0,15.9017,15.9699,15.7555,15.7848,352720.0
2019-06-20 10:30:00,16.21,16.25,16.15,16.16,190260.0,15.7945,15.8335,15.7361,15.7458,190260.0
2019-06-20 11:00:00,16.19,16.24,16.08,16.08,292690.0,15.775,15.8237,15.6678,15.6678,292690.0
2019-06-20 11:30:00,16.09,16.18,16.06,16.13,112880.0,15.6776,15.7653,15.6484,15.7166,112880.0
2019-06-20 12:00:00,16.15,16.15,15.84,15.97,522850.0,15.7361,15.7361,15.434,15.5607,522850.0
2019-06-20 12:30:00,16.01,16.03,15.96,16.03,109040.0,15.5996,15.6191,15.5509,15.6191,109040.0
2019-06-20 13:00:00,16.04,16.1,16.0,16.1,114120.0,15.6289,15.6873,15.5899,15.6873,114120.0
2019-06-20 13:30:00,16.11,16.11,16.02,16.04,146790.0,15.6971,15.6971,15.6094,15.6289,146790.0
2019-06-20 14:00:00,16.03,16.11,16.03,16.08,87870.0,15.6191,15.6971,15.6191,15.6678,87870.0
2019-06-20 14:30:00,16.1,16.14,16.08,16.14,74320.0,15.6873,15.7263,15.6678,15.7263,74320.0
2019-06-20 15:00:00,16.13,16.2,16.07,16.19,222980.0,15.7166,15.7848,15.6581,15.775,222980.0
2019-06-20 15:30:00,16.19,16.32,16.17,16.23,566540.0,15.775,15.9017,15.7555,15.814,566540.0
2019-06-21 09:30:00,16.11,16.19,16.03,16.17,339240.0,15.6971,15.775,15.6191,15.7555,339240.0
2019-06-21 10:00:00,16.17,16.23,16.14,16.19,81760.0,15.7555,15.814,15.7263,15.775,81760.0
2019-06-21 10:30:00,16.21,16.3,16.18,16.22,117000.0,15.7945,15.8822,15.7653,15.8043,117000.0
2019-06-21 11:00:00,16.28,16.42,16.28,16.29,224970.0,15.8627,15.9991,15.8627,15.8725,224970.0
2019-06-21 11:30:00,16.31,16.31,16.14,16.14,38650.0,15.892,15.892,15.7263,15.7263,38650.0
2019-06-21 12:00:00,16.18,16.21,16.09,16.12,156850.0,15.7653,15.7945,15.6776,15.7068,156850.0
2019-06-21 12:30:00,16.13,16.19,16.1,16.18,107570.0,15.7166,15.775,15.6873,15.7653,107570.0
2019-06-21 13:00:00,16.18,16.21,16.15,16.18,65070.0,15.7653,15.7945,15.7361,15.7653,65070.0
2019-06-21 13:30:00,16.18,16.18,16.14,16.16,48430.0,15.7653,15.7653,15.7263,15.7458,48430.0
2019-06-21 14:00:00,16.17,16.18,16.09,16.11,67700.0,15.7555,15.7653,15.6776,15.6971,67700.0
2019-06-21 14:30:00,16.11,16.14,16.09,16.13,20500.0,15.6971,15.7263,15.6776,15.7166,20500.0
2019-06-21 15:00:00,16.12,16.18,16.1,16.14,60630.0,15.7068,15.7653,15.6873,15.7263,60630.0
2019-06-21 15:30:00,16.11,16.17,15.98,16.01,250670.0,15.6971,15.7555,15.5704,15.5996,250670.0
2019-06-24 09:30:00,16.1,16.21,16.03,16.05,351060.0,15.6873,15.7945,15.6191,15.6386,351060.0
2019-06-24 10:00:00,16.04,16.18,16.04,16.14,291750.0,15.6289,15.7653,15.6289,15.7263,291750.0
2019-06-24 10:30:00,16.18,16.19,16.12,16.12,162670.0,15.7653,15.775,15.7068,15.7068,162670.0
2019-06-24 11:00:00,16.15,16.23,16.14,16.18,103820.0,15.7361,15.814,15.7263,15.7653,103820.0
2019-06-24 11:30:00,16.19,16.24,16.19,16.23,62320.0,15.775,15.8237,15.775,15.814,62320.0
2019-06-24 12:00:00,16.24,16.25,16.19,16.2,53850.0,15.8237,15.8335,15.775,15.7848,53850.0
2019-06-24 12:30:00,16.19,16.2,16.19,16.2,12920.0,15.775,15.7848,15.775,15.7848,12920.0
2019-06-24 13:00:00,16.2,16.21,16.16,16.16,40890.0,15.7848,15.7945,15.7458,15.7458,40890.0
2019-06-24 13:30:00,16.16,16.18,16.12,16.13,119250.0,15.7458,15.7653,15.7068,15.7166,119250.0
2019-06-24 14:00:00,16.13,16.15,16.13,16.14,14000.0,15.7166,15.7361,15.7166,15.7263,14000.0
2019-06-24 14:30:00,16.13,16.15,16.1,16.14,28360.0,15.7166,15.7361,15.6873,15.7263,28360.0
2019-06-24 15:00:00,16.13,16.16,16.11,16.13,43170.0,15.7166,15.7458,15.6971,15.7166,43170.0
2019-06-24 15:30:00,16.12,16.16,16.07,16.09,73850.0,15.7068,15.7458,15.6581,15.6776,73850.0
2019-06-25 09:30:00,16.05,16.22,15.92,16.0,368910.0,15.6386,15.8043,15.512,15.5899,368910.0
2019-06-25 10:00:00,15.98,16.0,15.8,15.89,351810.0,15.5704,15.5899,15.395,15.4827,351810.0
2019-06-25 10:30:00,15.9,15.91,15.66,15.71,354600.0,15.4925,15.5022,15.2586,15.3073,354600.0
2019-06-25 11:00:00,15.68,15.77,15.67,15.71,226470.0,15.2781,15.3658,15.2684,15.3073,226470.0
2019-06-25 11:30:00,15.71,15.71,15.66,15.66,56100.0,15.3073,15.3073,15.2586,15.2586,56100.0
2019-06-25 12:00:00,15.67,15.71,15.65,15.66,126160.0,15.2684,15.3073,15.2489,15.2586,126160.0
2019-06-25 12:30:00,15.68,15.68,15.47,15.51,240630.0,15.2781,15.2781,15.0735,15.1125,240630.0
2019-06-25 13:00:00,15.48,15.5,15.36,15.5,341930.0,15.0832,15.1027,14.9663,15.1027,341930.0
2019-06-25 13:30:00,15.51,15.59,15.44,15.45,133850.0,15.1125,15.1904,15.0443,15.054,133850.0
2019-06-25 14:00:00,15.45,15.47,15.34,15.36,287060.0,15.054,15.0735,14.9468,14.9663,287060.0
2019-06-25 14:30:00,15.31,15.31,15.14,15.23,299060.0,14.9176,14.9176,14.7519,14.8396,299060.0
2019-06-25 15:00:00,15.22,15.27,15.15,15.23,146940.0,14.8299,14.8786,14.7617,14.8396,146940.0
2019-06-25 15:30:00,15.22,15.29,15.17,15.19,916030.0,14.8299,14.8981,14.7812,14.8007,916030.0
2019-06-26 09:30:00,15.65,16.01,15.63,15.98,747030.0,15.2489,15.5996,15.2294,15.5704,747030.0
2019-06-26 10:00:00,15.98,15.98,15.8,15.86,227640.0,15.5704,15.5704,15.395,15.4535,227640.0
2019-06-26 10:30:00,15.83,15.89,15.8,15.87,147690.0,15.4243,15.4827,15.395,15.4632,147690.0
2019-06-26 11:00:00,15.88,15.91,15.84,15.86,59390.0,15.473,15.5022,15.434,15.4535,59390.0
2019-06-26 11:30:00,15.91,15.94,15.85,15.94,57540.0,15.5022,15.5314,15.4437,15.5314,57540.0
2019-06-26 12:00:00,15.95,15.96,15.88,15.9,92250.0,15.5412,15.5509,15.473,15.4925,92250.0
2019-06-26 12:30:00,15.9,15.96,15.9,15.92,43700.0,15.4925,15.5509,15.4925,15.512,43700.0
2019-06-26 13:00:00,15.89,15.9,15.8,15.8,127680.0,15.4827,15.4925,15.395,15.395,127680.0
2019-06-26 13:30:00,15.79,15.8,15.71,15.74,56170.0,15.3853,15.395,15.3073,15.3366,56170.0
2019-06-26 14:00:00,15.74,15.79,15.67,15.71,52870.0,15.3366,15.3853,15.2684,15.3073,52870.0
2019-06-26 14:30:00,15.72,15.72,15.68,15.71,54490.0,15.3171,15.3171,15.2781,15.3073,54490.0
2019-06-26 15:00:00,15.71,15.77,15.71,15.74,66990.0,15.3073,15.3658,15.3073,15.3366,66990.0
2019-06-26 15:30:00,15.75,15.79,15.69,15.69,123490.0,15.3463,15.3853,15.2878,15.2878,123490.0
2019-06-27 09:30:00,15.84,15.97,15.84,15.94,229800.0,15.434,15.5607,15.434,15.5314,229800.0
2019-06-27 10:00:00,15.91,15.96,15.89,15.92,35590.0,15.5022,15.5509,15.4827,15.512,35590.0
2019-06-27 10:30:00,15.93,15.93,15.84,15.88,86780.0,15.5217,15.5217,15.434,15.473,86780.0
2019-06-27 11:00:00,15.87,15.91,15.75,15.77,171680.0,15.4632,15.5022,15.3463,15.3658,171680.0
2019-06-27 11:30:00,15.74,15.77,15.71,15.76,79650.0,15.3366,15.3658,15.3073,15.3561,79650.0
2019-06-27 12:00:00,15.76,15.85,15.76,15.81,65470.0,15.3561,15.4437,15.3561,15.4048,65470.0
2019-06-27 12:30:00,15.82,15.86,15.81,15.81,206860.0,15.4145,15.4535,15.4048,15.4048,206860.0
2019-06-27 13:00:00,15.8,15.81,15.79,15.81,30560.0,15.395,15.4048,15.3853,15.4048,30560.0
2019-06-27 13:30:00,15.83,15.85,15.83,15.84,28150.0,15.4243,15.4437,15.4243,15.434,28150.0
2019-06-27 14:00:00,15.84,15.87,15.83,15.87,28780.0,15.434,15.4632,15.4243,15.4632,28780.0
2019-06-27 14:30:00,15.89,15.89,15.84,15.84,41990.0,15.4827,15.4827,15.434,15.434,41990.0
2019-06-27 15:00:00,15.84,15.85,15.81,15.83,31210.0,15.434,15.4437,15.4048,15.4243,31210.0
2019-06-27 15:30:00,15.81,15.86,15.8,15.81,233680.0,15.4048,15.4535,15.395,15.4048,233680.0
2019-06-28 09:30:00,15.95,15.98,15.66,15.69,523280.0,15.5412,15.5704,15.2586,15.2878,523280.0
2019-06-28 10:00:00,15.66,15.75,15.65,15.74,102230.0,15.2586,15.3463,15.2489,15.3366,102230.0
2019-06-28 10:30:00,15.72,15.77,15.71,15.76,46590.0,15.3171,15.3658,15.3073,15.3561,46590.0
2019-06-28 11:00:00,15.74,15.74,15.7,15.73,42050.0,15.3366,15.3366,15.2976,15.3268,42050.0
2019-06-28 11:30:00,15.74,15.78,15.73,15.78,82320.0,15.3366,15.3755,15.3268,15.3755,82320.0
2019-06-28 12:00:00,15.77,15.91,15.77,15.89,162170.0,15.3658,15.5022,15.3658,15.4827,162170.0
2019-06-28 12:30:00,15.86,15.9,15.86,15.86,105090.0,15.4535,15.4925,15.4535,15.4535,105090.0
2019-06-28 13:00:00,15.85,15.85,15.75,15.75,98050.0,15.4437,15.4437,15.3463,15.3463,98050.0
2019-06-28 13:30:00,15.76,15.77,15.69,15.71,83730.0,15.3561,15.3658,15.2878,15.3073,83730.0
2019-06-28 14:00:00,15.7,15.7,15.68,15.7,41990.0,15.2976,15.2976,15.2781,15.2976,41990.0
2019-06-28 14:30:00,15.72,15.73,15.66,15.68,59810.0,15.3171,15.3268,15.2586,15.2781,59810.0
2019-06-28 15:00:00,15.69,15.71,15.67,15.68,101210.0,15.2878,15.3073,15.2684,15.2781,101210.0
2019-06-28 15:30:00,15.66,15.9,15.66,15.84,385560.0,15.2586,15.4925,15.2586,15.434,385560.0
2019-07-01 09:30:00,16.89,16.93,16.65,16.75,1085590.0,16.4571,16.4961,16.2232,16.3207,1085590.0
2019-07-01 10:00:00,16.74,16.82,16.58,16.58,368420.0,16.3109,16.3889,16.155,16.155,368420.0
2019-07-01 10:30:00,16.61,16.66,16.54,16.6,188410.0,16.1843,16.233,16.1161,16.1745,188410.0
2019-07-01 11:00:00,16.62,16.66,16.57,16.58,67540.0,16.194,16.233,16.1453,16.155,67540.0
2019-07-01 11:30:00,16.58,16.68,16.56,16.61,232330.0,16.155,16.2525,16.1355,16.1843,232330.0
2019-07-01 12:00:00,16.61,16.62,16.51,16.52,133410.0,16.1843,16.194,16.0868,16.0966,133410.0
2019-07-01 12:30:00,16.53,16.54,16.39,16.41,225280.0,16.1063,16.1161,15.9699,15.9894,225280.0
2019-07-01 13:00:00,16.41,16.49,16.39,16.45,90430.0,15.9894,16.0673,15.9699,16.0284,90430.0
2019-07-01 13:30:00,16.46,16.48,16.44,16.47,52660.0,16.0381,16.0576,16.0186,16.0479,52660.0
2019-07-01 14:00:00,16.45,16.45,16.36,16.37,45920.0,16.0284,16.0284,15.9407,15.9504,45920.0
2019-07-01 14:30:00,16.35,16.4,16.35,16.4,33010.0,15.9309,15.9796,15.9309,15.9796,33010.0
2019-07-01 15:00:00,16.36,16.52,16.36,16.5,92380.0,15.9407,16.0966,15.9407,16.0771,92380.0
2019-07-01 15:30:00,16.53,16.56,16.51,16.55,361600.0,16.1063,16.1355,16.0868,16.1258,361600.0
2019-07-02 09:30:00,16.49,16.55,16.45,16.5,170850.0,16.0673,16.1258,16.0284,16.0771,170850.0
2019-07-02 10:00:00,16.5,16.58,16.48,16.58,83290.0,16.0771,16.155,16.0576,16.155,83290.0
2019-07-02 10:30:00,16.59,16.64,16.55,16.62,109940.0,16.1648,16.2135,16.1258,16.194,109940.0
2019-07-02 11:00:00,16.61,16.64,16.6,16.6,83260.0,16.1843,16.2135,16.1745,16.1745,83260.0
2019-07-02 11:30:00,16.58,16.58,16.48,16.54,48970.0,16.155,16.155,16.0576,16.1161,48970.0
2019-07-02 12:00:00,16.54,16.56,16.47,16.47,28790.0,16.1161,16.1355,16.0479,16.0479,28790.0
2019-07-02 12:30:00,16.47,16.47,16.41,16.45,102240.0,16.0479,16.0479,15.9894,16.0284,102240.0
2019-07-02 13:00:00,16.45,16.51,16.41,16.51,88420.0,16.0284,16.0868,15.9894,16.0868,88420.0
2019-07-02 13:30:00,16.52,16.56,16.51,16.53,45370.0,16.0966,16.1355,16.0868,16.1063,45370.0
2019-07-02 14:00:00,16.54,16.58,16.54,16.55,27700.0,16.1161,16.155,16.1161,16.1258,27700.0
2019-07-02 14:30:00,16.59,16.59,16.54,16.54,18260.0,16.1648,16.1648,16.1161,16.1161,18260.0
2019-07-02 15:00:00,16.56,16.63,16.54,16.61,169410.0,16.1355,16.2038,16.1161,16.1843,169410.0
2019-07-02 15:30:00,16.63,16.7,16.59,16.7,186190.0,16.2038,16.272,16.1648,16.272,186190.0
2019-07-03 09:30:00,16.8,16.85,16.7,16.75,389700.0,16.3694,16.4181,16.272,16.3207,389700.0
2019-07-03 10:00:00,16.74,16.78,16.72,16.78,84950.0,16.3109,16.3499,16.2914,16.3499,84950.0
2019-07-03 10:30:00,16.79,16.89,16.79,16.88,153390.0,16.3597,16.4571,16.3597,16.4473,153390.0
2019-07-03 11:00:00,16.89,16.93,16.81,16.85,239450.0,16.4571,16.4961,16.3791,16.4181,239450.0
2019-07-03 11:30:00,16.85,16.92,16.85,16.91,58170.0,16.4181,16.4863,16.4181,16.4766,58170.0
2019-07-03 12:00:00,16.92,16.98,16.91,16.96,217300.0,16.4863,16.5448,16.4766,16.5253,217300.0
2019-07-03 12:30:00,16.96,17.04,16.95,17.03,421720.0,16.5253,16.6032,16.5156,16.5935,421720.0
2019-07-05 09:30:00,16.69,16.74,16.47,16.47,560140.0,16.2622,16.3109,16.0479,16.0479,560140.0
2019-07-05 10:00:00,16.5,16.62,16.49,16.52,145440.0,16.0771,16.194,16.0673,16.0966,145440.0
2019-07-05 10:30:00,16.5,16.54,16.44,16.51,376330.0,16.0771,16.1161,16.0186,16.0868,376330.0
2019-07-05 11:00:00,16.54,16.65,16.5,16.64,58430.0,16.1161,16.2232,16.0771,16.2135,58430.0
2019-07-05 11:30:00,16.65,16.68,16.58,16.64,92280.0,16.2232,16.2525,16.155,16.2135,92280.0
2019-07-05 12:00:00,16.68,16.75,16.64,16.73,128860.0,16.2525,16.3207,16.2135,16.3012,128860.0
2019-07-05 12:30:00,16.75,16.81,16.75,16.78,84600.0,16.3207,16.3791,16.3207,16.3499,84600.0
2019-07-05 13:00:00,16.75,16.87,16.74,16.86,60440.0,16.3207,16.4376,16.3109,16.4279,60440.0
2019-07-05 13:30:00,16.88,16.92,16.87,16.89,72400.0,16.4473,16.4863,16.4376,16.4571,72400.0
2019-07-05 14:00:00,16.89,16.92,16.88,16.92,30700.0,16.4571,16.4863,16.4473,16.4863,30700.0
2019-07-05 14:30:00,16.94,17.03,16.94,17.03,161860.0,16.5058,16.5935,16.5058,16.5935,161860.0
2019-07-05 15:00:00,17.04,17.04,16.92,16.98,149730.0,16.6032,16.6032,16.4863,16.5448,149730.0
2019-07-05 15:30:00,17.0,17.0,16.85,16.95,159830.0,16.5643,16.5643,16.4181,16.5156,159830.0
2019-07-08 09:30:00,16.56,16.56,16.32,16.35,544960.0,16.1355,16.1355,15.9017,15.9309,544960.0
2019-07-08 10:00:00,16.33,16.52,16.33,16.45,295620.0,15.9114,16.0966,15.9114,16.0284,295620.0
2019-07-08 10:30:00,16.45,16.48,16.4,16.42,67250.0,16.0284,16.0576,15.9796,15.9991,67250.0
2019-07-08 11:00:00,16.48,16.56,16.45,16.49,144060.0,16.0576,16.1355,16.0284,16.0673,144060.0
2019-07-08 11:30:00,16.48,16.5,16.44,16.48,54370.0,16.0576,16.0771,16.0186,16.0576,54370.0
2019-07-08 12:00:00,16.49,16.5,16.42,16.45,56240.0,16.0673,16.0771,15.9991,16.0284,56240.0
2019-07-08 12:30:00,16.5,16.5,16.46,16.48,25000.0,16.0771,16.0771,16.0381,16.0576,25000.0
2019-07-08 13:00:00,16.53,16.53,16.49,16.5,179810.0,16.1063,16.1063,16.0673,16.0771,179810.0
2019-07-08 13:30:00,16.53,16.54,16.49,16.49,15250.0,16.1063,16.1161,16.0673,16.0673,15250.0
2019-07-08 14:00:00,16.49,16.5,16.44,16.48,41270.0,16.0673,16.0771,16.0186,16.0576,41270.0
2019-07-08 14:30:00,16.51,16.58,16.51,16.55,143880.0,16.0868,16.155,16.0868,16.1258,143880.0
2019-07-08 15:00:00,16.56,16.6,16.53,16.58,176930.0,16.1355,16.1745,16.1063,16.155,176930.0
2019-07-08 15:30:00,16.58,16.6,16.55,16.57,216850.0,16.155,16.1745,16.1258,16.1453,216850.0
2019-07-09 09:30:00,16.29,16.46,16.24,16.39,319570.0,15.8725,16.0381,15.8237,15.9699,319570.0
2019-07-09 10:00:00,16.43,16.54,16.43,16.53,340560.0,16.0089,16.1161,16.0089,16.1063,340560.0
2019-07-09 10:30:00,16.53,16.61,16.52,16.6,129380.0,16.1063,16.1843,16.0966,16.1745,129380.0
2019-07-09 11:00:00,16.63,16.67,16.62,16.63,65500.0,16.2038,16.2427,16.194,16.2038,65500.0
2019-07-09 11:30:00,16.6,16.64,16.56,16.64,59280.0,16.1745,16.2135,16.1355,16.2135,59280.0
2019-07-09 12:00:00,16.64,16.68,16.63,16.67,65770.0,16.2135,16.2525,16.2038,16.2427,65770.0
2019-07-09 12:30:00,16.68,16.68,16.65,16.65,66340.0,16.2525,16.2525,16.2232,16.2232,66340.0
2019-07-09 13:00:00,16.64,16.67,16.62,16.67,19000.0,16.2135,16.2427,16.194,16.2427,19000.0
2019-07-09 13:30:00,16.67,16.69,16.67,16.68,70600.0,16.2427,16.2622,16.2427,16.2525,70600.0
2019-07-09 14:00:00,16.7,16.7,16.66,16.69,11000.0,16.272,16.272,16.233,16.2622,11000.0
2019-07-09 14:30:00,16.66,16.68,16.66,16.68,14200.0,16.233,16.2525,16.233,16.2525,14200.0
2019-07-09 15:00:00,16.67,16.67,16.6,16.63,73250.0,16.2427,16.2427,16.1745,16.2038,73250.0
2019-07-09 15:30:00,16.62,16.77,16.62,16.74,209250.0,16.194,16.3402,16.194,16.3109,209250.0
2019-07-10 09:30:00,16.99,17.4,16.99,17.4,752520.0,16.5545,16.954,16.5545,16.954,752520.0
2019-07-10 10:00:00,17.39,17.41,17.21,17.21,167400.0,16.9443,16.9638,16.7689,16.7689,167400.0
2019-07-10 10:30:00,17.22,17.31,17.1,17.1,214710.0,16.7786,16.8663,16.6617,16.6617,214710.0
2019-07-10 11:00:00,17.1,17.14,17.01,17.08,142070.0,16.6617,16.7007,16.574,16.6422,142070.0
2019-07-10 11:30:00,17.1,17.23,17.1,17.22,120320.0,16.6617,16.7884,16.6617,16.7786,120320.0
2019-07-10 12:00:00,17.22,17.22,17.14,17.14,47250.0,16.7786,16.7786,16.7007,16.7007,47250.0
2019-07-10 12:30:00,17.16,17.18,17.15,17.16,47570.0,16.7202,16.7397,16.7104,16.7202,47570.0
2019-07-10 13:00:00,17.17,17.21,17.15,17.2,26720.0,16.7299,16.7689,16.7104,16.7591,26720.0
2019-07-10 13:30:00,17.21,17.24,17.19,17.2,39060.0,16.7689,16.7981,16.7494,16.7591,39060.0
2019-07-10 14:00:00,17.22,17.22,17.04,17.04,125160.0,16.7786,16.7786,16.6032,16.6032,125160.0
2019-07-10 14:30:00,17.06,17.08,16.99,17.07,257240.0,16.6227,16.6422,16.5545,16.6325,257240.0
2019-07-10 15:00:00,17.05,17.09,17.04,17.08,86370.0,16.613,16.652,16.6032,16.6422,86370.0
2019-07-10 15:30:00,17.1,17.14,17.07,17.11,223950.0,16.6617,16.7007,16.6325,16.6714,223950.0
2019-07-11 09:30:00,17.24,17.34,17.2,17.28,285040.0,16.7981,16.8956,16.7591,16.8371,285040.0
2019-07-11 10:00:00,17.32,17.33,17.2,17.24,153360.0,16.8761,16.8858,16.7591,16.7981,153360.0
2019-07-11 10:30:00,17.22,17.35,17.18,17.34,138560.0,16.7786,16.9053,16.7397,16.8956,138560.0
2019-07-11 11:00:00,17.35,17.45,17.34,17.45,217040.0,16.9053,17.0027,16.8956,17.0027,217040.0
2019-07-11 11:30:00,17.46,17.5,17.42,17.48,169770.0,17.0125,17.0515,16.9735,17.032,169770.0
2019-07-11 12:00:00,17.49,17.5,17.41,17.44,110480.0,17.0417,17.0515,16.9638,16.993,110480.0
2019-07-11 12:30:00,17.44,17.45,17.43,17.43,82300.0,16.993,17.0027,16.9832,16.9832,82300.0
2019-07-11 13:00:00,17.45,17.45,17.31,17.31,157020.0,17.0027,17.0027,16.8663,16.8663,157020.0
2019-07-11 13:30:00,17.32,17.33,17.19,17.22,272660.0,16.8761,16.8858,16.7494,16.7786,272660.0
2019-07-11 14:00:00,17.24,17.24,17.14,17.16,137760.0,16.7981,16.7981,16.7007,16.7202,137760.0
2019-07-11 14:30:00,17.17,17.23,17.16,17.21,93010.0,16.7299,16.7884,16.7202,16.7689,93010.0
2019-07-11 15:00:00,17.22,17.25,17.19,17.21,58580.0,16.7786,16.8079,16.7494,16.7689,58580.0
2019-07-11 15:30:00,17.21,17.3,17.2,17.3,256960.0,16.7689,16.8566,16.7591,16.8566,256960.0
2019-07-12 09:30:00,17.46,17.61,17.46,17.53,410650.0,17.0125,17.1586,17.0125,17.0807,410650.0
2019-07-12 10:00:00,17.59,17.62,17.43,17.46,421840.0,17.1391,17.1684,16.9832,17.0125,421840.0
2019-07-12 10:30:00,17.47,17.47,17.37,17.43,194910.0,17.0222,17.0222,16.9248,16.9832,194910.0
2019-07-12 11:00:00,17.45,17.55,17.45,17.54,82890.0,17.0027,17.1002,17.0027,17.0904,82890.0
2019-07-12 11:30:00,17.54,17.6,17.53,17.6,110210.0,17.0904,17.1489,17.0807,17.1489,110210.0
2019-07-12 12:00:00,17.6,17.64,17.59,17.61,66110.0,17.1489,17.1879,17.1391,17.1586,66110.0
2019-07-12 12:30:00,17.58,17.63,17.58,17.62,88910.0,17.1294,17.1781,17.1294,17.1684,88910.0
2019-07-12 13:00:00,17.62,17.63,17.58,17.61,74860.0,17.1684,17.1781,17.1294,17.1586,74860.0
2019-07-12 13:30:00,17.58,17.59,17.54,17.56,55110.0,17.1294,17.1391,17.0904,17.1099,55110.0
2019-07-12 14:00:00,17.56,17.62,17.56,17.62,56130.0,17.1099,17.1684,17.1099,17.1684,56130.0
2019-07-12 14:30:00,17.61,17.65,17.61,17.64,114170.0,17.1586,17.1976,17.1586,17.1879,114170.0
2019-07-12 15:00:00,17.65,17.65,17.61,17.62,186960.0,17.1976,17.1976,17.1586,17.1684,186960.0
2019-07-12 15:30:00,17.63,17.72,17.63,17.69,248600.0,17.1781,17.2658,17.1781,17.2366,248600.0
2019-07-15 09:30:00,17.82,17.95,17.73,17.77,299580.0,17.3633,17.4899,17.2756,17.3145,299580.0
2019-07-15 10:00:00,17.77,17.82,17.74,17.78,105320.0,17.3145,17.3633,17.2853,17.3243,105320.0
2019-07-15 10:30:00,17.79,17.79,17.73,17.79,30290.0,17.334,17.334,17.2756,17.334,30290.0
2019-07-15 11:00:00,17.79,17.81,17.74,17.8,35910.0,17.334,17.3535,17.2853,17.3438,35910.0
2019-07-15 11:30:00,17.76,17.8,17.76,17.77,11490.0,17.3048,17.3438,17.3048,17.3145,11490.0
2019-07-15 12:00:00,17.76,17.78,17.74,17.75,16670.0,17.3048,17.3243,17.2853,17.295,16670.0
2019-07-15 12:30:00,17.75,17.75,17.71,17.72,103730.0,17.295,17.295,17.2561,17.2658,103730.0
2019-07-15 13:00:00,17.75,17.75,17.72,17.74,47420.0,17.295,17.295,17.2658,17.2853,47420.0
2019-07-15 13:30:00,17.78,17.79,17.76,17.79,69470.0,17.3243,17.334,17.3048,17.334,69470.0
2019-07-15 14:00:00,17.8,17.83,17.79,17.81,38810.0,17.3438,17.373,17.334,17.3535,38810.0
2019-07-15 14:30:00,17.81,17.84,17.81,17.84,54390.0,17.3535,17.3827,17.3535,17.3827,54390.0
2019-07-15 15:00:00,17.84,17.85,17.8,17.83,55610.0,17.3827,17.3925,17.3438,17.373,55610.0
2019-07-15 15:30:00,17.85,17.87,17.8,17.83,94720.0,17.3925,17.412,17.3438,17.373,94720.0
2019-07-16 09:30:00,17.83,17.83,17.67,17.73,191530.0,17.373,17.373,17.2171,17.2756,191530.0
2019-07-16 10:00:00,17.73,17.73,17.61,17.68,182940.0,17.2756,17.2756,17.1586,17.2268,182940.0
2019-07-16 10:30:00,17.69,17.72,17.66,17.68,107510.0,17.2366,17.2658,17.2074,17.2268,107510.0
2019-07-16 11:00:00,17.68,17.68,17.57,17.6,252760.0,17.2268,17.2268,17.1197,17.1489,252760.0
2019-07-16 11:30:00,17.6,17.61,17.53,17.53,67950.0,17.1489,17.1586,17.0807,17.0807,67950.0
2019-07-16 12:00:00,17.53,17.54,17.28,17.38,803140.0,17.0807,17.0904,16.8371,16.9345,803140.0
2019-07-16 12:30:00,17.35,17.43,17.33,17.38,110900.0,16.9053,16.9832,16.8858,16.9345,110900.0
2019-07-16 13:00:00,17.45,17.5,17.45,17.46,125940.0,17.0027,17.0515,17.0027,17.0125,125940.0
2019-07-16 13:30:00,17.45,17.48,17.3,17.31,82600.0,17.0027,17.032,16.8566,16.8663,82600.0
2019-07-16 14:00:00,17.31,17.37,17.3,17.31,85570.0,16.8663,16.9248,16.8566,16.8663,85570.0
2019-07-16 14:30:00,17.31,17.38,17.26,17.38,160050.0,16.8663,16.9345,16.8176,16.9345,160050.0
2019-07-16 15:00:00,17.35,17.43,17.35,17.4,58630.0,16.9053,16.9832,16.9053,16.954,58630.0
2019-07-16 15:30:00,17.39,17.43,17.34,17.34,223310.0,16.9443,16.9832,16.8956,16.8956,223310.0
2019-07-17 09:30:00,17.44,17.56,17.41,17.5,368250.0,16.993,17.1099,16.9638,17.0515,368250.0
2019-07-17 10:00:00,17.52,17.56,17.45,17.47,68170.0,17.0709,17.1099,17.0027,17.0222,68170.0
2019-07-17 10:30:00,17.46,17.47,17.35,17.38,149550.0,17.0125,17.0222,16.9053,16.9345,149550.0
2019-07-17 11:00:00,17.4,17.45,17.4,17.45,92260.0,16.954,17.0027,16.954,17.0027,92260.0
2019-07-17 11:30:00,17.43,17.49,17.42,17.49,28700.0,16.9832,17.0417,16.9735,17.0417,28700.0
2019-07-17 12:00:00,17.46,17.47,17.42,17.43,34090.0,17.0125,17.0222,16.9735,16.9832,34090.0
2019-07-17 12:30:00,17.43,17.46,17.43,17.45,11800.0,16.9832,17.0125,16.9832,17.0027,11800.0
2019-07-17 13:00:00,17.42,17.46,17.41,17.46,16210.0,16.9735,17.0125,16.9638,17.0125,16210.0
2019-07-17 13:30:00,17.47,17.49,17.45,17.49,24420.0,17.0222,17.0417,17.0027,17.0417,24420.0
2019-07-17 14:00:00,17.48,17.48,17.41,17.44,37830.0,17.032,17.032,16.9638,16.993,37830.0
2019-07-17 14:30:00,17.44,17.46,17.42,17.43,62690.0,16.993,17.0125,16.9735,16.9832,62690.0
2019-07-17 15:00:00,17.42,17.42,17.37,17.37,60180.0,16.9735,16.9735,16.9248,16.9248,60180.0
2019-07-17 15:30:00,17.37,17.41,17.22,17.22,203990.0,16.9248,16.9638,16.7786,16.7786,203990.0
2019-07-18 09:30:00,17.13,17.44,17.02,17.4,295170.0,16.6909,16.993,16.5838,16.954,295170.0
2019-07-18 10:00:00,17.37,17.46,17.33,17.44,101030.0,16.9248,17.0125,16.8858,16.993,101030.0
2019-07-18 10:30:00,17.43,17.43,17.32,17.34,75550.0,16.9832,16.9832,16.8761,16.8956,75550.0
2019-07-18 11:00:00,17.28,17.28,17.15,17.18,86620.0,16.8371,16.8371,16.7104,16.7397,86620.0
2019-07-18 11:30:00,17.16,17.18,17.09,17.15,78540.0,16.7202,16.7397,16.652,16.7104,78540.0
2019-07-18 12:00:00,17.14,17.28,17.14,17.25,87550.0,16.7007,16.8371,16.7007,16.8079,87550.0
2019-07-18 12:30:00,17.27,17.31,17.24,17.28,97510.0,16.8273,16.8663,16.7981,16.8371,97510.0
2019-07-18 13:00:00,17.29,17.35,17.29,17.34,9500.0,16.8468,16.9053,16.8468,16.8956,9500.0
2019-07-18 13:30:00,17.35,17.37,17.32,17.33,40610.0,16.9053,16.9248,16.8761,16.8858,40610.0
2019-07-18 14:00:00,17.34,17.54,17.34,17.53,149530.0,16.8956,17.0904,16.8956,17.0807,149530.0
2019-07-18 14:30:00,17.53,17.6,17.53,17.6,137980.0,17.0807,17.1489,17.0807,17.1489,137980.0
2019-07-18 15:00:00,17.6,17.68,17.51,17.55,155620.0,17.1489,17.2268,17.0612,17.1002,155620.0
2019-07-18 15:30:00,17.52,17.63,17.5,17.61,251330.0,17.0709,17.1781,17.0515,17.1586,251330.0
2019-07-19 09:30:00,18.0,18.09,17.89,17.94,640590.0,17.5386,17.6263,17.4315,17.4802,640590.0
2019-07-19 10:00:00,17.98,18.0,17.82,17.9,255720.0,17.5192,17.5386,17.3633,17.4412,255720.0
2019-07-19 10:30:00,17.9,17.91,17.75,17.79,316440.0,17.4412,17.4509,17.295,17.334,316440.0
2019-07-19 11:00:00,17.79,17.96,17.79,17.89,170170.0,17.334,17.4997,17.334,17.4315,170170.0
2019-07-19 11:30:00,17.87,17.87,17.68,17.74,332460.0,17.412,17.412,17.2268,17.2853,332460.0
2019-07-19 12:00:00,17.76,17.86,17.75,17.86,86880.0,17.3048,17.4022,17.295,17.4022,86880.0
2019-07-19 12:30:00,17.88,17.95,17.88,17.93,53240.0,17.4217,17.4899,17.4217,17.4704,53240.0
2019-07-19 13:00:00,17.91,17.91,17.83,17.84,33970.0,17.4509,17.4509,17.373,17.3827,33970.0
2019-07-19 13:30:00,17.82,17.84,17.76,17.79,59100.0,17.3633,17.3827,17.3048,17.334,59100.0
2019-07-19 14:00:00,17.85,17.85,17.55,17.56,149080.0,17.3925,17.3925,17.1002,17.1099,149080.0
2019-07-19 14:30:00,17.59,17.6,17.48,17.57,291820.0,17.1391,17.1489,17.032,17.1197,291820.0
2019-07-19 15:00:00,17.55,17.55,17.35,17.46,245220.0,17.1002,17.1002,16.9053,17.0125,245220.0
2019-07-19 15:30:00,17.46,17.51,17.31,17.32,587350.0,17.0125,17.0612,16.8663,16.8761,587350.0
2019-07-22 09:30:00,17.52,17.93,17.52,17.91,450030.0,17.0709,17.4704,17.0709,17.4509,450030.0
2019-07-22 10:00:00,17.93,17.96,17.85,17.91,242610.0,17.4704,17.4997,17.3925,17.4509,242610.0
2019-07-22 10:30:00,17.93,17.97,17.82,17.87,201460.0,17.4704,17.5094,17.3633,17.412,201460.0
2019-07-22 11:00:00,17.87,17.88,17.82,17.84,33630.0,17.412,17.4217,17.3633,17.3827,33630.0
2019-07-22 11:30:00,17.88,17.94,17.85,17.93,103130.0,17.4217,17.4802,17.3925,17.4704,103130.0
2019-07-22 12:00:00,17.93,17.96,17.86,17.96,141440.0,17.4704,17.4997,17.4022,17.4997,141440.0
2019-07-22 12:30:00,17.93,17.98,17.92,17.94,52360.0,17.4704,17.5192,17.4607,17.4802,52360.0
2019-07-22 13:00:00,17.91,17.94,17.91,17.94,23320.0,17.4509,17.4802,17.4509,17.4802,23320.0
2019-07-22 13:30:00,17.94,17.97,17.94,17.96,19400.0,17.4802,17.5094,17.4802,17.4997,19400.0
2019-07-22 14:00:00,17.97,17.99,17.93,17.94,42660.0,17.5094,17.5289,17.4704,17.4802,42660.0
2019-07-22 14:30:00,17.93,17.95,17.89,17.94,132140.0,17.4704,17.4899,17.4315,17.4802,132140.0
2019-07-22 15:00:00,17.99,18.07,17.95,17.98,344270.0,17.5289,17.6068,17.4899,17.5192,344270.0
2019-07-22 15:30:00,17.96,17.97,17.92,17.95,338880.0,17.4997,17.5094,17.4607,17.4899,338880.0
2019-07-23 09:30:00,18.27,18.29,17.95,17.98,479800.0,17.8017,17.8212,17.4899,17.5192,479800.0
2019-07-23 10:00:00,17.98,18.03,17.89,17.94,281230.0,17.5192,17.5679,17.4315,17.4802,281230.0
2019-07-23 10:30:00,17.95,18.09,17.95,18.08,114370.0,17.4899,17.6263,17.4899,17.6166,114370.0
2019-07-23 11:00:00,18.06,18.09,17.99,18.04,138800.0,17.5971,17.6263,17.5289,17.5776,138800.0
2019-07-23 11:30:00,18.05,18.05,17.9,17.91,249270.0,17.5874,17.5874,17.4412,17.4509,249270.0
2019-07-23 12:00:00,17.89,17.95,17.86,17.9,84010.0,17.4315,17.4899,17.4022,17.4412,84010.0
2019-07-23 12:30:00,17.89,18.0,17.88,18.0,28590.0,17.4315,17.5386,17.4217,17.5386,28590.0
2019-07-23 13:00:00,17.97,18.03,17.97,18.03,12430.0,17.5094,17.5679,17.5094,17.5679,12430.0
2019-07-23 13:30:00,18.03,18.21,18.02,18.19,172380.0,17.5679,17.7433,17.5581,17.7238,172380.0
2019-07-23 14:00:00,18.18,18.18,18.13,18.15,95020.0,17.714,17.714,17.6653,17.6848,95020.0
2019-07-23 14:30:00,18.16,18.19,18.15,18.18,37980.0,17.6945,17.7238,17.6848,17.714,37980.0
2019-07-23 15:00:00,18.17,18.2,18.14,18.18,59020.0,17.7043,17.7335,17.675,17.714,59020.0
2019-07-23 15:30:00,18.2,18.24,18.18,18.24,150170.0,17.7335,17.7725,17.714,17.7725,150170.0
2019-07-24 09:30:00,18.14,18.48,18.08,18.42,363260.0,17.675,18.0063,17.6166,17.9479,363260.0
2019-07-24 10:00:00,18.41,18.43,18.31,18.36,161950.0,17.9381,17.9576,17.8407,17.8894,161950.0
2019-07-24 10:30:00,18.4,18.46,18.35,18.35,148180.0,17.9284,17.9868,17.8797,17.8797,148180.0
2019-07-24 11:00:00,18.34,18.36,18.29,18.33,64590.0,17.8699,17.8894,17.8212,17.8602,64590.0
2019-07-24 11:30:00,18.36,18.41,18.35,18.36,65390.0,17.8894,17.9381,17.8797,17.8894,65390.0
2019-07-24 12:00:00,18.37,18.45,18.37,18.43,52480.0,17.8992,17.9771,17.8992,17.9576,52480.0
2019-07-24 12:30:00,18.46,18.52,18.45,18.5,137360.0,17.9868,18.0453,17.9771,18.0258,137360.0
2019-07-24 13:00:00,18.51,18.51,18.47,18.49,142860.0,18.0356,18.0356,17.9966,18.0161,142860.0
2019-07-24 13:30:00,18.49,18.5,18.44,18.49,33820.0,18.0161,18.0258,17.9674,18.0161,33820.0
2019-07-24 14:00:00,18.5,18.52,18.45,18.48,54580.0,18.0258,18.0453,17.9771,18.0063,54580.0
2019-07-24 14:30:00,18.5,18.58,18.49,18.58,73550.0,18.0258,18.1038,18.0161,18.1038,73550.0
2019-07-24 15:00:00,18.59,18.68,18.58,18.67,163080.0,18.1135,18.2012,18.1038,18.1915,163080.0
2019-07-24 15:30:00,18.68,18.71,18.66,18.7,256590.0,18.2012,18.2304,18.1817,18.2207,256590.0
2019-07-25 09:30:00,18.58,18.58,18.17,18.29,627560.0,18.1038,18.1038,17.7043,17.8212,627560.0
2019-07-25 10:00:00,18.29,18.38,18.25,18.31,164510.0,17.8212,17.9089,17.7822,17.8407,164510.0
2019-07-25 10:30:00,18.33,18.51,18.33,18.49,136930.0,17.8602,18.0356,17.8602,18.0161,136930.0
2019-07-25 11:00:00,18.49,18.5,18.34,18.35,50760.0,18.0161,18.0258,17.8699,17.8797,50760.0
2019-07-25 11:30:00,18.38,18.45,18.35,18.41,75990.0,17.9089,17.9771,17.8797,17.9381,75990.0
2019-07-25 12:00:00,18.41,18.44,18.35,18.41,128200.0,17.9381,17.9674,17.8797,17.9381,128200.0
2019-07-25 12:30:00,18.39,18.39,18.16,18.23,160720.0,17.9186,17.9186,17.6945,17.7627,160720.0
2019-07-25 13:00:00,18.23,18.25,18.2,18.2,24890.0,17.7627,17.7822,17.7335,17.7335,24890.0
2019-07-25 13:30:00,18.25,18.32,18.25,18.3,70980.0,17.7822,17.8504,17.7822,17.8309,70980.0
2019-07-25 14:00:00,18.27,18.37,18.27,18.36,34390.0,17.8017,17.8992,17.8017,17.8894,34390.0
2019-07-25 14:30:00,18.34,18.34,18.24,18.27,45810.0,17.8699,17.8699,17.7725,17.8017,45810.0
2019-07-25 15:00:00,18.29,18.32,18.21,18.32,64190.0,17.8212,17.8504,17.7433,17.8504,64190.0
2019-07-25 15:30:00,18.34,18.34,18.2,18.26,149430.0,17.8699,17.8699,17.7335,17.792,149430.0
2019-07-26 09:30:00,18.49,18.66,18.46,18.6,439310.0,18.0161,18.1817,17.9868,18.1233,439310.0
2019-07-26 10:00:00,18.6,18.67,18.54,18.58,235930.0,18.1233,18.1915,18.0648,18.1038,235930.0
2019-07-26 10:30:00,18.52,18.54,18.46,18.5,140490.0,18.0453,18.0648,17.9868,18.0258,140490.0
2019-07-26 11:00:00,18.53,18.55,18.47,18.52,64670.0,18.0551,18.0745,17.9966,18.0453,64670.0
2019-07-26 11:30:00,18.54,18.56,18.52,18.55,98320.0,18.0648,18.0843,18.0453,18.0745,98320.0
2019-07-26 12:00:00,18.56,18.59,18.53,18.54,107540.0,18.0843,18.1135,18.0551,18.0648,107540.0
2019-07-26 12:30:00,18.53,18.54,18.51,18.54,66090.0,18.0551,18.0648,18.0356,18.0648,66090.0
2019-07-26 13:00:00,18.54,18.59,18.54,18.58,32510.0,18.0648,18.1135,18.0648,18.1038,32510.0
2019-07-26 13:30:00,18.58,18.59,18.55,18.58,87150.0,18.1038,18.1135,18.0745,18.1038,87150.0
2019-07-26 14:00:00,18.6,18.6,18.56,18.56,25620.0,18.1233,18.1233,18.0843,18.0843,25620.0
2019-07-26 14:30:00,18.56,18.63,18.56,18.63,98250.0,18.0843,18.1525,18.0843,18.1525,98250.0
2019-07-26 15:00:00,18.61,18.64,18.59,18.59,47910.0,18.133,18.1622,18.1135,18.1135,47910.0
2019-07-26 15:30:00,18.61,18.63,18.55,18.56,164920.0,18.133,18.1525,18.0745,18.0843,164920.0
2019-07-29 09:30:00,18.57,18.64,18.24,18.24,385540.0,18.094,18.1622,17.7725,17.7725,385540.0
2019-07-29 10:00:00,18.24,18.27,18.11,18.27,270980.0,17.7725,17.8017,17.6458,17.8017,270980.0
2019-07-29 10:30:00,18.26,18.4,18.24,18.33,246950.0,17.792,17.9284,17.7725,17.8602,246950.0
2019-07-29 11:00:00,18.34,18.44,18.33,18.42,48140.0,17.8699,17.9674,17.8602,17.9479,48140.0
2019-07-29 11:30:00,18.47,18.55,18.47,18.53,73040.0,17.9966,18.0745,17.9966,18.0551,73040.0
2019-07-29 12:00:00,18.53,18.53,18.44,18.5,47910.0,18.0551,18.0551,17.9674,18.0258,47910.0
2019-07-29 12:30:00,18.5,18.55,18.47,18.55,6000.0,18.0258,18.0745,17.9966,18.0745,6000.0
2019-07-29 13:00:00,18.56,18.59,18.56,18.58,49330.0,18.0843,18.1135,18.0843,18.1038,49330.0
2019-07-29 13:30:00,18.59,18.6,18.56,18.58,34890.0,18.1135,18.1233,18.0843,18.1038,34890.0
2019-07-29 14:00:00,18.56,18.58,18.54,18.58,27110.0,18.0843,18.1038,18.0648,18.1038,27110.0
2019-07-29 14:30:00,18.58,18.6,18.54,18.59,22510.0,18.1038,18.1233,18.0648,18.1135,22510.0
2019-07-29 15:00:00,18.61,18.61,18.56,18.58,40790.0,18.133,18.133,18.0843,18.1038,40790.0
2019-07-29 15:30:00,18.6,18.62,18.54,18.54,93450.0,18.1233,18.1427,18.0648,18.0648,93450.0
2019-07-30 09:30:00,18.13,18.26,18.05,18.2,409020.0,17.6653,17.792,17.5874,17.7335,409020.0
2019-07-30 10:00:00,18.14,18.26,18.13,18.23,136640.0,17.675,17.792,17.6653,17.7627,136640.0
2019-07-30 10:30:00,18.28,18.28,18.2,18.26,30110.0,17.8115,17.8115,17.7335,17.792,30110.0
2019-07-30 11:00:00,18.27,18.32,18.25,18.26,100010.0,17.8017,17.8504,17.7822,17.792,100010.0
2019-07-30 11:30:00,18.27,18.31,18.15,18.15,29870.0,17.8017,17.8407,17.6848,17.6848,29870.0
2019-07-30 12:00:00,18.21,18.22,18.18,18.18,179270.0,17.7433,17.753,17.714,17.714,179270.0
2019-07-30 12:30:00,18.2,18.23,18.16,18.16,32150.0,17.7335,17.7627,17.6945,17.6945,32150.0
2019-07-30 13:00:00,18.19,18.23,18.19,18.21,25730.0,17.7238,17.7627,17.7238,17.7433,25730.0
2019-07-30 13:30:00,18.21,18.27,18.21,18.25,18490.0,17.7433,17.8017,17.7433,17.7822,18490.0
2019-07-30 14:00:00,18.26,18.4,18.26,18.35,79160.0,17.792,17.9284,17.792,17.8797,79160.0
2019-07-30 14:30:00,18.33,18.35,18.27,18.27,25200.0,17.8602,17.8797,17.8017,17.8017,25200.0
2019-07-30 15:00:00,18.29,18.3,18.16,18.16,116200.0,17.8212,17.8309,17.6945,17.6945,116200.0
2019-07-30 15:30:00,18.17,18.18,18.09,18.16,248680.0,17.7043,17.714,17.6263,17.6945,248680.0
2019-07-31 09:30:00,18.51,18.52,18.38,18.4,326930.0,18.0356,18.0453,17.9089,17.9284,326930.0
2019-07-31 10:00:00,18.41,18.45,18.33,18.34,276550.0,17.9381,17.9771,17.8602,17.8699,276550.0
2019-07-31 10:30:00,18.32,18.32,18.25,18.28,175000.0,17.8504,17.8504,17.7822,17.8115,175000.0
2019-07-31 11:00:00,18.38,18.43,18.36,18.36,139450.0,17.9089,17.9576,17.8894,17.8894,139450.0
2019-07-31 11:30:00,18.35,18.35,18.32,18.35,25410.0,17.8797,17.8797,17.8504,17.8797,25410.0
2019-07-31 12:00:00,18.33,18.33,18.27,18.27,14500.0,17.8602,17.8602,17.8017,17.8017,14500.0
2019-07-31 12:30:00,18.25,18.28,18.22,18.27,94020.0,17.7822,17.8115,17.753,17.8017,94020.0
2019-07-31 13:00:00,18.24,18.27,18.21,18.22,90200.0,17.7725,17.8017,17.7433,17.753,90200.0
2019-07-31 13:30:00,18.24,18.26,18.18,18.26,99430.0,17.7725,17.792,17.714,17.792,99430.0
2019-07-31 14:00:00,18.22,18.25,18.04,18.12,308180.0,17.753,17.7822,17.5776,17.6556,308180.0
2019-07-31 14:30:00,18.18,18.18,16.77,17.34,2207000.0,17.714,17.714,16.3402,16.8956,2207000.0
2019-07-31 15:00:00,17.38,17.79,17.3,17.74,869210.0,16.9345,17.334,16.8566,17.2853,869210.0
2019-07-31 15:30:00,17.7,17.7,17.35,17.35,544830.0,17.2463,17.2463,16.9053,16.9053,544830.0
2019-08-01 09:30:00,17.4,17.9,17.4,17.86,515710.0,16.954,17.4412,16.954,17.4022,515710.0
2019-08-01 10:00:00,17.88,18.13,17.83,18.13,327020.0,17.4217,17.6653,17.373,17.6653,327020.0
2019-08-01 10:30:00,18.12,18.35,18.09,18.35,385430.0,17.6556,17.8797,17.6263,17.8797,385430.0
2019-08-01 11:00:00,18.35,18.5,18.31,18.5,402730.0,17.8797,18.0258,17.8407,18.0258,402730.0
2019-08-01 11:30:00,18.5,18.52,18.42,18.43,135490.0,18.0258,18.0453,17.9479,17.9576,135490.0
2019-08-01 12:00:00,18.41,18.41,18.33,18.37,121160.0,17.9381,17.9381,17.8602,17.8992,121160.0
2019-08-01 12:30:00,18.4,18.45,18.4,18.4,47360.0,17.9284,17.9771,17.9284,17.9284,47360.0
2019-08-01 13:00:00,18.4,18.43,17.92,17.95,192400.0,17.9284,17.9576,17.4607,17.4899,192400.0
2019-08-01 13:30:00,17.92,18.11,17.17,17.46,1190280.0,17.4607,17.6458,16.7299,17.0125,1190280.0
2019-08-01 14:00:00,17.42,17.49,16.89,17.01,799170.0,16.9735,17.0417,16.4571,16.574,799170.0
2019-08-01 14:30:00,17.02,17.22,16.83,17.12,691310.0,16.5838,16.7786,16.3986,16.6812,691310.0
2019-08-01 15:00:00,17.12,17.29,16.97,17.22,336930.0,16.6812,16.8468,16.535,16.7786,336930.0
2019-08-01 15:30:00,17.2,17.31,16.99,17.06,510770.0,16.7591,16.8663,16.5545,16.6227,510770.0
2019-08-02 09:30:00,16.69,16.69,16.28,16.35,960700.0,16.2622,16.2622,15.8627,15.9309,960700.0
2019-08-02 10:00:00,16.36,16.43,16.09,16.14,479280.0,15.9407,16.0089,15.6776,15.7263,479280.0
2019-08-02 10:30:00,16.11,16.11,15.78,15.79,368090.0,15.6971,15.6971,15.3755,15.3853,368090.0
2019-08-02 11:00:00,15.82,16.12,15.77,16.01,386600.0,15.4145,15.7068,15.3658,15.5996,386600.0
2019-08-02 11:30:00,16.01,16.05,15.86,16.03,166360.0,15.5996,15.6386,15.4535,15.6191,166360.0
2019-08-02 12:00:00,16.0,16.21,16.0,16.2,312380.0,15.5899,15.7945,15.5899,15.7848,312380.0
2019-08-02 12:30:00,16.21,16.22,16.01,16.02,108510.0,15.7945,15.8043,15.5996,15.6094,108510.0
2019-08-02 13:00:00,16.02,16.04,15.93,15.96,175340.0,15.6094,15.6289,15.5217,15.5509,175340.0
2019-08-02 13:30:00,15.94,15.98,15.86,15.94,78440.0,15.5314,15.5704,15.4535,15.5314,78440.0
2019-08-02 14:00:00,15.92,16.18,15.9,16.08,186770.0,15.512,15.7653,15.4925,15.6678,186770.0
2019-08-02 14:30:00,16.1,16.16,16.02,16.09,101130.0,15.6873,15.7458,15.6094,15.6776,101130.0
2019-08-02 15:00:00,16.09,16.28,15.98,16.24,186770.0,15.6776,15.8627,15.5704,15.8237,186770.0
2019-08-02 15:30:00,16.23,16.35,16.09,16.21,581180.0,15.814,15.9309,15.6776,15.7945,581180.0
2019-08-05 09:30:00,14.89,15.02,14.59,14.83,1453330.0,14.5084,14.635,14.216,14.4499,1453330.0
2019-08-05 10:00:00,14.82,14.88,14.68,14.73,325360.0,14.4401,14.4986,14.3037,14.3525,325360.0
2019-08-05 10:30:00,14.7,14.76,14.53,14.65,428070.0,14.3232,14.3817,14.1576,14.2745,428070.0
2019-08-05 11:00:00,14.64,14.85,14.62,14.67,277830.0,14.2648,14.4694,14.2453,14.294,277830.0
2019-08-05 11:30:00,14.66,14.67,14.59,14.61,101910.0,14.2842,14.294,14.216,14.2355,101910.0
2019-08-05 12:00:00,14.62,14.63,14.49,14.51,284900.0,14.2453,14.255,14.1186,14.1381,284900.0
2019-08-05 12:30:00,14.53,14.56,14.27,14.27,556210.0,14.1576,14.1868,13.9042,13.9042,556210.0
2019-08-05 13:00:00,14.27,14.45,14.26,14.38,242950.0,13.9042,14.0796,13.8945,14.0114,242950.0
2019-08-05 13:30:00,14.37,14.49,14.23,14.23,141210.0,14.0017,14.1186,13.8653,13.8653,141210.0
2019-08-05 14:00:00,14.23,14.29,14.08,14.09,354120.0,13.8653,13.9237,13.7191,13.7289,354120.0
2019-08-05 14:30:00,14.08,14.15,13.93,13.98,228450.0,13.7191,13.7873,13.573,13.6217,228450.0
2019-08-05 15:00:00,14.02,14.25,13.83,14.11,475830.0,13.6607,13.8848,13.4755,13.7483,475830.0
2019-08-05 15:30:00,14.07,14.38,14.01,14.21,693160.0,13.7094,14.0114,13.6509,13.8458,693160.0
2019-08-06 09:30:00,14.79,14.97,14.75,14.9,1665850.0,14.4109,14.5863,14.3719,14.5181,1665850.0
2019-08-06 10:00:00,14.9,15.05,14.58,14.7,515030.0,14.5181,14.6642,14.2063,14.3232,515030.0
2019-08-06 10:30:00,14.69,14.84,14.63,14.72,140500.0,14.3135,14.4596,14.255,14.3427,140500.0
2019-08-06 11:00:00,14.71,14.71,14.48,14.61,224910.0,14.333,14.333,14.1089,14.2355,224910.0
2019-08-06 11:30:00,14.63,14.64,14.43,14.64,141680.0,14.255,14.2648,14.0601,14.2648,141680.0
2019-08-06 12:00:00,14.69,14.74,14.53,14.53,81950.0,14.3135,14.3622,14.1576,14.1576,81950.0
2019-08-06 12:30:00,14.52,14.6,14.5,14.54,55470.0,14.1478,14.2258,14.1283,14.1673,55470.0
2019-08-06 13:00:00,14.56,14.79,14.56,14.75,117230.0,14.1868,14.4109,14.1868,14.3719,117230.0
2019-08-06 13:30:00,14.76,14.83,14.76,14.81,97420.0,14.3817,14.4499,14.3817,14.4304,97420.0
2019-08-06 14:00:00,14.77,14.95,14.7,14.95,267090.0,14.3914,14.5668,14.3232,14.5668,267090.0
2019-08-06 14:30:00,14.94,15.01,14.85,14.85,352960.0,14.5571,14.6253,14.4694,14.4694,352960.0
2019-08-06 15:00:00,14.86,14.93,14.83,14.84,165510.0,14.4791,14.5473,14.4499,14.4596,165510.0
2019-08-06 15:30:00,14.83,14.97,14.79,14.89,590420.0,14.4499,14.5863,14.4109,14.5084,590420.0
2019-08-07 09:30:00,14.37,14.56,14.15,14.42,1053930.0,14.0017,14.1868,13.7873,14.0504,1053930.0
2019-08-07 10:00:00,14.4,14.78,14.33,14.7,523910.0,14.0309,14.4012,13.9627,14.3232,523910.0
2019-08-07 10:30:00,14.7,15.04,14.66,14.93,311080.0,14.3232,14.6545,14.2842,14.5473,311080.0
2019-08-07 11:00:00,14.93,14.97,14.73,14.79,151830.0,14.5473,14.5863,14.3525,14.4109,151830.0
2019-08-07 11:30:00,14.73,14.76,14.64,14.69,109660.0,14.3525,14.3817,14.2648,14.3135,109660.0
2019-08-07 12:00:00,14.69,14.69,14.53,14.57,419950.0,14.3135,14.3135,14.1576,14.1966,419950.0
2019-08-07 12:30:00,14.57,14.8,14.57,14.74,110340.0,14.1966,14.4207,14.1966,14.3622,110340.0
2019-08-07 13:00:00,14.76,14.85,14.75,14.83,81250.0,14.3817,14.4694,14.3719,14.4499,81250.0
2019-08-07 13:30:00,14.84,15.13,14.84,15.01,204350.0,14.4596,14.7422,14.4596,14.6253,204350.0
2019-08-07 14:00:00,15.04,15.15,14.92,15.03,205430.0,14.6545,14.7617,14.5376,14.6448,205430.0
2019-08-07 14:30:00,15.02,15.22,15.02,15.22,307270.0,14.635,14.8299,14.635,14.8299,307270.0
2019-08-07 15:00:00,15.22,15.24,15.1,15.24,139860.0,14.8299,14.8494,14.713,14.8494,139860.0
2019-08-07 15:30:00,15.26,15.3,15.11,15.18,406840.0,14.8689,14.9078,14.7227,14.7909,406840.0
2019-08-08 09:30:00,15.56,15.7,15.45,15.69,802120.0,15.1612,15.2976,15.054,15.2878,802120.0
2019-08-08 10:00:00,15.69,15.81,15.68,15.8,588090.0,15.2878,15.4048,15.2781,15.395,588090.0
2019-08-08 10:30:00,15.81,16.0,15.81,15.99,238270.0,15.4048,15.5899,15.4048,15.5802,238270.0
2019-08-08 11:00:00,15.97,16.04,15.91,15.97,181660.0,15.5607,15.6289,15.5022,15.5607,181660.0
2019-08-08 11:30:00,15.96,16.11,15.96,16.07,184930.0,15.5509,15.6971,15.5509,15.6581,184930.0
2019-08-08 12:00:00,16.1,16.13,16.04,16.09,136230.0,15.6873,15.7166,15.6289,15.6776,136230.0
2019-08-08 12:30:00,16.1,16.16,16.1,16.15,141630.0,15.6873,15.7458,15.6873,15.7361,141630.0
2019-08-08 13:00:00,16.15,16.17,16.04,16.04,94830.0,15.7361,15.7555,15.6289,15.6289,94830.0
2019-08-08 13:30:00,16.04,16.16,16.04,16.13,94530.0,15.6289,15.7458,15.6289,15.7166,94530.0
2019-08-08 14:00:00,16.11,16.11,16.05,16.1,105380.0,15.6971,15.6971,15.6386,15.6873,105380.0
2019-08-08 14:30:00,16.13,16.18,16.07,16.12,165240.0,15.7166,15.7653,15.6581,15.7068,165240.0
2019-08-08 15:00:00,16.12,16.18,16.08,16.12,104920.0,15.7068,15.7653,15.6678,15.7068,104920.0
2019-08-08 15:30:00,16.11,16.29,16.11,16.29,424820.0,15.6971,15.8725,15.6971,15.8725,424820.0
2019-08-09 09:30:00,16.0,16.14,15.74,15.85,636180.0,15.5899,15.7263,15.3366,15.4437,636180.0
2019-08-09 10:00:00,15.83,15.93,15.64,15.7,464370.0,15.4243,15.5217,15.2391,15.2976,464370.0
2019-08-09 10:30:00,15.7,15.77,15.54,15.74,361280.0,15.2976,15.3658,15.1417,15.3366,361280.0
2019-08-09 11:00:00,15.73,15.73,15.38,15.38,334920.0,15.3268,15.3268,14.9858,14.9858,334920.0
2019-08-09 11:30:00,15.41,15.54,15.36,15.42,371300.0,15.015,15.1417,14.9663,15.0248,371300.0
2019-08-09 12:00:00,15.43,15.49,15.42,15.48,181640.0,15.0345,15.093,15.0248,15.0832,181640.0
2019-08-09 12:30:00,15.48,15.83,15.45,15.71,293590.0,15.0832,15.4243,15.054,15.3073,293590.0
2019-08-09 13:00:00,15.72,15.91,15.7,15.88,250370.0,15.3171,15.5022,15.2976,15.473,250370.0
2019-08-09 13:30:00,15.92,16.01,15.87,15.87,326280.0,15.512,15.5996,15.4632,15.4632,326280.0
2019-08-09 14:00:00,15.82,15.92,15.82,15.9,112600.0,15.4145,15.512,15.4145,15.4925,112600.0
2019-08-09 14:30:00,15.93,15.94,15.81,15.86,115160.0,15.5217,15.5314,15.4048,15.4535,115160.0
2019-08-09 15:00:00,15.83,15.99,15.83,15.94,245780.0,15.4243,15.5802,15.4243,15.5314,245780.0
2019-08-09 15:30:00,15.94,16.0,15.68,15.72,289110.0,15.5314,15.5899,15.2781,15.3171,289110.0
2019-08-12 09:30:00,15.42,15.54,15.28,15.39,386240.0,15.0248,15.1417,14.8884,14.9955,386240.0
2019-08-12 10:00:00,15.43,15.55,15.29,15.5,288980.0,15.0345,15.1514,14.8981,15.1027,288980.0
2019-08-12 10:30:00,15.54,15.56,15.38,15.49,87180.0,15.1417,15.1612,14.9858,15.093,87180.0
2019-08-12 11:00:00,15.47,15.47,15.2,15.36,240570.0,15.0735,15.0735,14.8104,14.9663,240570.0
2019-08-12 11:30:00,15.4,15.5,15.32,15.45,58740.0,15.0053,15.1027,14.9273,15.054,58740.0
2019-08-12 12:00:00,15.43,15.48,15.39,15.48,39570.0,15.0345,15.0832,14.9955,15.0832,39570.0
2019-08-12 12:30:00,15.52,15.55,15.37,15.37,120260.0,15.1222,15.1514,14.976,14.976,120260.0
2019-08-12 13:00:00,15.41,15.43,15.32,15.36,31510.0,15.015,15.0345,14.9273,14.9663,31510.0
2019-08-12 13:30:00,15.35,15.36,15.25,15.28,63820.0,14.9566,14.9663,14.8591,14.8884,63820.0
2019-08-12 14:00:00,15.25,15.28,15.1,15.1,171280.0,14.8591,14.8884,14.713,14.713,171280.0
2019-08-12 14:30:00,15.11,15.15,14.88,14.94,452910.0,14.7227,14.7617,14.4986,14.5571,452910.0
2019-08-12 15:00:00,14.97,15.08,14.97,15.07,178140.0,14.5863,14.6935,14.5863,14.6837,178140.0
2019-08-12 15:30:00,15.08,15.14,15.05,15.11,60300.0,14.6935,14.7519,14.6642,14.7227,60300.0
2019-08-13 09:30:00,15.04,16.35,14.98,16.34,1705140.0,14.6545,15.9309,14.596,15.9212,1705140.0
2019-08-13 10:00:00,16.28,16.4,16.05,16.34,718870.0,15.8627,15.9796,15.6386,15.9212,718870.0
2019-08-13 10:30:00,16.37,16.37,16.08,16.09,803900.0,15.9504,15.9504,15.6678,15.6776,803900.0
2019-08-13 11:00:00,16.08,16.2,15.88,15.95,299850.0,15.6678,15.7848,15.473,15.5412,299850.0
2019-08-13 11:30:00,15.89,16.15,15.89,16.12,277360.0,15.4827,15.7361,15.4827,15.7068,277360.0
2019-08-13 12:00:00,16.15,16.23,16.1,16.19,228870.0,15.7361,15.814,15.6873,15.775,228870.0
2019-08-13 12:30:00,16.15,16.15,16.05,16.1,206720.0,15.7361,15.7361,15.6386,15.6873,206720.0
2019-08-13 13:00:00,16.09,16.2,16.05,16.13,201370.0,15.6776,15.7848,15.6386,15.7166,201370.0
2019-08-13 13:30:00,16.18,16.2,16.13,16.2,29160.0,15.7653,15.7848,15.7166,15.7848,29160.0
2019-08-13 14:00:00,16.18,16.28,16.18,16.28,93150.0,15.7653,15.8627,15.7653,15.8627,93150.0
2019-08-13 14:30:00,16.3,16.33,16.27,16.28,437840.0,15.8822,15.9114,15.853,15.8627,437840.0
2019-08-13 15:00:00,16.29,16.29,16.19,16.26,120390.0,15.8725,15.8725,15.775,15.8432,120390.0
2019-08-13 15:30:00,16.25,16.27,16.16,16.23,460950.0,15.8335,15.853,15.7458,15.814,460950.0
2019-08-14 09:30:00,15.33,15.55,15.23,15.48,800670.0,14.9371,15.1514,14.8396,15.0832,800670.0
2019-08-14 10:00:00,15.47,15.47,15.24,15.4,291120.0,15.0735,15.0735,14.8494,15.0053,291120.0
2019-08-14 10:30:00,15.38,15.38,15.05,15.08,296750.0,14.9858,14.9858,14.6642,14.6935,296750.0
2019-08-14 11:00:00,15.03,15.12,14.89,15.0,571770.0,14.6448,14.7325,14.5084,14.6155,571770.0
2019-08-14 11:30:00,15.01,15.1,14.78,14.84,541720.0,14.6253,14.713,14.4012,14.4596,541720.0
2019-08-14 12:00:00,14.83,14.83,14.7,14.78,467390.0,14.4499,14.4499,14.3232,14.4012,467390.0
2019-08-14 12:30:00,14.79,14.9,14.67,14.67,244590.0,14.4109,14.5181,14.294,14.294,244590.0
2019-08-14 13:00:00,14.69,15.01,14.62,14.93,480560.0,14.3135,14.6253,14.2453,14.5473,480560.0
2019-08-14 13:30:00,14.97,15.07,14.92,14.97,156610.0,14.5863,14.6837,14.5376,14.5863,156610.0
2019-08-14 14:00:00,14.99,15.03,14.87,14.87,145120.0,14.6058,14.6448,14.4889,14.4889,145120.0
2019-08-14 14:30:00,14.88,14.88,14.72,14.86,105680.0,14.4986,14.4986,14.3427,14.4791,105680.0
2019-08-14 15:00:00,14.86,15.01,14.74,14.88,283910.0,14.4791,14.6253,14.3622,14.4986,283910.0
2019-08-14 15:30:00,14.83,14.91,14.72,14.73,534190.0,14.4499,14.5278,14.3427,14.3525,534190.0
2019-08-15 09:30:00,14.83,14.9,14.43,14.83,806260.0,14.4499,14.5181,14.0601,14.4499,806260.0
2019-08-15 10:00:00,14.81,14.86,14.68,14.74,192810.0,14.4304,14.4791,14.3037,14.3622,192810.0
2019-08-15 10:30:00,14.7,14.76,14.62,14.65,122510.0,14.3232,14.3817,14.2453,14.2745,122510.0
2019-08-15 11:00:00,14.65,14.66,14.42,14.6,198260.0,14.2745,14.2842,14.0504,14.2258,198260.0
2019-08-15 11:30:00,14.6,14.74,14.6,14.73,86890.0,14.2258,14.3622,14.2258,14.3525,86890.0
2019-08-15 12:00:00,14.74,14.85,14.69,14.69,102930.0,14.3622,14.4694,14.3135,14.3135,102930.0
2019-08-15 12:30:00,14.67,14.7,14.62,14.66,42210.0,14.294,14.3232,14.2453,14.2842,42210.0
2019-08-15 13:00:00,14.69,14.76,14.65,14.65,44790.0,14.3135,14.3817,14.2745,14.2745,44790.0
2019-08-15 13:30:00,14.67,14.68,14.29,14.34,210520.0,14.294,14.3037,13.9237,13.9724,210520.0
2019-08-15 14:00:00,14.3,14.55,14.29,14.55,105210.0,13.9335,14.1771,13.9237,14.1771,105210.0
2019-08-15 14:30:00,14.48,14.59,14.48,14.57,115620.0,14.1089,14.216,14.1089,14.1966,115620.0
2019-08-15 15:00:00,14.65,14.75,14.64,14.69,79170.0,14.2745,14.3719,14.2648,14.3135,79170.0
2019-08-15 15:30:00,14.65,14.8,14.64,14.67,315020.0,14.2745,14.4207,14.2648,14.294,315020.0
2019-08-16 09:30:00,15.17,15.29,15.09,15.21,624790.0,14.7812,14.8981,14.7032,14.8201,624790.0
2019-08-16 10:00:00,15.22,15.4,15.15,15.22,117010.0,14.8299,15.0053,14.7617,14.8299,117010.0
2019-08-16 10:30:00,15.28,15.54,15.27,15.54,235790.0,14.8884,15.1417,14.8786,15.1417,235790.0
2019-08-16 11:00:00,15.54,15.56,15.43,15.43,175180.0,15.1417,15.1612,15.0345,15.0345,175180.0
2019-08-16 11:30:00,15.41,15.46,15.36,15.43,130030.0,15.015,15.0637,14.9663,15.0345,130030.0
2019-08-16 12:00:00,15.43,15.43,15.34,15.41,140440.0,15.0345,15.0345,14.9468,15.015,140440.0
2019-08-16 12:30:00,15.41,15.48,15.41,15.43,36650.0,15.015,15.0832,15.015,15.0345,36650.0
2019-08-16 13:00:00,15.45,15.53,15.45,15.52,71200.0,15.054,15.1319,15.054,15.1222,71200.0
2019-08-16 13:30:00,15.52,15.53,15.47,15.51,55560.0,15.1222,15.1319,15.0735,15.1125,55560.0
2019-08-16 14:00:00,15.51,15.51,15.44,15.47,64850.0,15.1125,15.1125,15.0443,15.0735,64850.0
2019-08-16 14:30:00,15.45,15.48,15.41,15.44,116080.0,15.054,15.0832,15.015,15.0443,116080.0
2019-08-16 15:00:00,15.47,15.51,15.44,15.46,95910.0,15.0735,15.1125,15.0443,15.0637,95910.0
2019-08-16 15:30:00,15.42,15.57,15.42,15.47,395360.0,15.0248,15.1709,15.0248,15.0735,395360.0
2019-08-19 09:30:00,16.2,16.34,16.07,16.14,679580.0,15.7848,15.9212,15.6581,15.7263,679580.0
2019-08-19 10:00:00,16.14,16.15,15.94,16.1,265130.0,15.7263,15.7361,15.5314,15.6873,265130.0
2019-08-19 10:30:00,16.07,16.21,16.07,16.2,90880.0,15.6581,15.7945,15.6581,15.7848,90880.0
2019-08-19 11:00:00,16.19,16.25,16.19,16.24,113850.0,15.775,15.8335,15.775,15.8237,113850.0
2019-08-19 11:30:00,16.22,16.28,16.22,16.24,60010.0,15.8043,15.8627,15.8043,15.8237,60010.0
2019-08-19 12:00:00,16.2,16.24,16.2,16.21,41020.0,15.7848,15.8237,15.7848,15.7945,41020.0
2019-08-19 12:30:00,16.2,16.28,16.19,16.28,95300.0,15.7848,15.8627,15.775,15.8627,95300.0
2019-08-19 13:00:00,16.28,16.32,16.27,16.29,81750.0,15.8627,15.9017,15.853,15.8725,81750.0
2019-08-19 13:30:00,16.3,16.3,16.26,16.26,28380.0,15.8822,15.8822,15.8432,15.8432,28380.0
2019-08-19 14:00:00,16.26,16.26,16.22,16.22,33870.0,15.8432,15.8432,15.8043,15.8043,33870.0
2019-08-19 14:30:00,16.22,16.25,16.19,16.2,63240.0,15.8043,15.8335,15.775,15.7848,63240.0
2019-08-19 15:00:00,16.22,16.23,16.18,16.23,99620.0,15.8043,15.814,15.7653,15.814,99620.0
2019-08-19 15:30:00,16.22,16.27,16.18,16.19,217830.0,15.8043,15.853,15.7653,15.775,217830.0
2019-08-20 09:30:00,16.11,16.17,15.93,16.0,417790.0,15.6971,15.7555,15.5217,15.5899,417790.0
2019-08-20 10:00:00,15.97,16.14,15.95,16.14,80380.0,15.5607,15.7263,15.5412,15.7263,80380.0
2019-08-20 10:30:00,16.13,16.24,16.06,16.24,42300.0,15.7166,15.8237,15.6484,15.8237,42300.0
2019-08-20 11:00:00,16.23,16.36,16.23,16.27,102640.0,15.814,15.9407,15.814,15.853,102640.0
2019-08-20 11:30:00,16.27,16.27,16.19,16.22,95180.0,15.853,15.853,15.775,15.8043,95180.0
2019-08-20 12:00:00,16.25,16.31,16.25,16.3,45060.0,15.8335,15.892,15.8335,15.8822,45060.0
2019-08-20 12:30:00,16.29,16.31,16.22,16.27,66900.0,15.8725,15.892,15.8043,15.853,66900.0
2019-08-20 13:00:00,16.28,16.28,16.25,16.26,40750.0,15.8627,15.8627,15.8335,15.8432,40750.0
2019-08-20 13:30:00,16.22,16.22,16.1,16.18,174490.0,15.8043,15.8043,15.6873,15.7653,174490.0
2019-08-20 14:00:00,16.1,16.1,15.96,16.06,168090.0,15.6873,15.6873,15.5509,15.6484,168090.0
2019-08-20 14:30:00,16.03,16.1,16.03,16.04,48300.0,15.6191,15.6873,15.6191,15.6289,48300.0
2019-08-20 15:00:00,16.05,16.09,15.99,16.07,84790.0,15.6386,15.6776,15.5802,15.6581,84790.0
2019-08-20 15:30:00,16.09,16.11,15.93,15.96,307880.0,15.6776,15.6971,15.5217,15.5509,307880.0
2019-08-21 09:30:00,16.41,16.62,16.35,16.56,704210.0,15.9894,16.194,15.9309,16.1355,704210.0
2019-08-21 10:00:00,16.59,16.59,16.5,16.53,143560.0,16.1648,16.1648,16.0771,16.1063,143560.0
2019-08-21 10:30:00,16.49,16.53,16.47,16.5,96760.0,16.0673,16.1063,16.0479,16.0771,96760.0
2019-08-21 11:00:00,16.45,16.56,16.45,16.56,93700.0,16.0284,16.1355,16.0284,16.1355,93700.0
2019-08-21 11:30:00,16.55,16.61,16.54,16.56,116260.0,16.1258,16.1843,16.1161,16.1355,116260.0
2019-08-21 12:00:00,16.56,16.56,16.53,16.53,15130.0,16.1355,16.1355,16.1063,16.1063,15130.0
2019-08-21 12:30:00,16.52,16.55,16.5,16.54,69060.0,16.0966,16.1258,16.0771,16.1161,69060.0
2019-08-21 13:00:00,16.51,16.54,16.49,16.49,28550.0,16.0868,16.1161,16.0673,16.0673,28550.0
2019-08-21 13:30:00,16.48,16.48,16.44,16.44,37550.0,16.0576,16.0576,16.0186,16.0186,37550.0
2019-08-21 14:00:00,16.39,16.5,16.3,16.5,198020.0,15.9699,16.0771,15.8822,16.0771,198020.0
2019-08-21 14:30:00,16.51,16.51,16.37,16.38,55020.0,16.0868,16.0868,15.9504,15.9602,55020.0
2019-08-21 15:00:00,16.39,16.44,16.36,16.43,46140.0,15.9699,16.0186,15.9407,16.0089,46140.0
2019-08-21 15:30:00,16.46,16.5,16.44,16.5,137330.0,16.0381,16.0771,16.0186,16.0771,137330.0
2019-08-22 09:30:00,16.59,16.73,16.59,16.66,241370.0,16.1648,16.3012,16.1648,16.233,241370.0
2019-08-22 10:00:00,16.7,16.7,16.35,16.36,378710.0,16.272,16.272,15.9309,15.9407,378710.0
2019-08-22 10:30:00,16.34,16.34,15.95,15.95,432770.0,15.9212,15.9212,15.5412,15.5412,432770.0
2019-08-22 11:00:00,16.06,16.21,15.96,16.18,211160.0,15.6484,15.7945,15.5509,15.7653,211160.0
2019-08-22 11:30:00,16.17,16.25,16.13,16.15,85130.0,15.7555,15.8335,15.7166,15.7361,85130.0
2019-08-22 12:00:00,16.2,16.26,16.2,16.24,102770.0,15.7848,15.8432,15.7848,15.8237,102770.0
2019-08-22 12:30:00,16.23,16.31,16.2,16.27,137940.0,15.814,15.892,15.7848,15.853,137940.0
2019-08-22 13:00:00,16.26,16.41,16.25,16.4,53870.0,15.8432,15.9894,15.8335,15.9796,53870.0
2019-08-22 13:30:00,16.38,16.41,16.37,16.38,51880.0,15.9602,15.9894,15.9504,15.9602,51880.0
2019-08-22 14:00:00,16.4,16.41,16.32,16.32,66950.0,15.9796,15.9894,15.9017,15.9017,66950.0
2019-08-22 14:30:00,16.37,16.45,16.37,16.44,66430.0,15.9504,16.0284,15.9504,16.0186,66430.0
2019-08-22 15:00:00,16.4,16.42,16.33,16.38,88390.0,15.9796,15.9991,15.9114,15.9602,88390.0
2019-08-22 15:30:00,16.4,16.55,16.37,16.37,272160.0,15.9796,16.1258,15.9504,15.9504,272160.0
2019-08-23 09:30:00,16.11,16.15,15.88,16.03,337280.0,15.6971,15.7361,15.473,15.6191,337280.0
2019-08-23 10:00:00,16.02,16.31,15.97,16.25,381510.0,15.6094,15.892,15.5607,15.8335,381510.0
2019-08-23 10:30:00,16.25,16.56,16.25,16.4,534020.0,15.8335,16.1355,15.8335,15.9796,534020.0
2019-08-23 11:00:00,16.38,16.38,15.31,15.47,1117960.0,15.9602,15.9602,14.9176,15.0735,1117960.0
2019-08-23 11:30:00,15.47,15.47,15.08,15.09,463600.0,15.0735,15.0735,14.6935,14.7032,463600.0
2019-08-23 12:00:00,15.07,15.2,15.0,15.05,361980.0,14.6837,14.8104,14.6155,14.6642,361980.0
2019-08-23 12:30:00,15.04,15.22,15.03,15.09,416310.0,14.6545,14.8299,14.6448,14.7032,416310.0
2019-08-23 13:00:00,15.11,15.11,14.85,14.85,248520.0,14.7227,14.7227,14.4694,14.4694,248520.0
2019-08-23 13:30:00,14.86,15.08,14.84,15.03,166620.0,14.4791,14.6935,14.4596,14.6448,166620.0
2019-08-23 14:00:00,15.0,15.01,14.9,14.93,83170.0,14.6155,14.6253,14.5181,14.5473,83170.0
2019-08-23 14:30:00,14.98,15.0,14.78,14.89,446260.0,14.596,14.6155,14.4012,14.5084,446260.0
2019-08-23 15:00:00,14.86,14.98,14.79,14.81,333130.0,14.4791,14.596,14.4109,14.4304,333130.0
2019-08-23 15:30:00,14.82,14.84,14.56,14.76,781520.0,14.4401,14.4596,14.1868,14.3817,781520.0
2019-08-26 09:30:00,15.3,15.38,15.08,15.22,1007940.0,14.9078,14.9858,14.6935,14.8299,1007940.0
2019-08-26 10:00:00,15.27,15.31,14.98,15.09,367320.0,14.8786,14.9176,14.596,14.7032,367320.0
2019-08-26 10:30:00,15.1,15.21,15.0,15.1,747150.0,14.713,14.8201,14.6155,14.713,747150.0
2019-08-26 11:00:00,15.16,15.3,15.16,15.21,169590.0,14.7714,14.9078,14.7714,14.8201,169590.0
2019-08-26 11:30:00,15.23,15.26,15.13,15.18,291400.0,14.8396,14.8689,14.7422,14.7909,291400.0
2019-08-26 12:00:00,15.2,15.38,15.2,15.31,210340.0,14.8104,14.9858,14.8104,14.9176,210340.0
2019-08-26 12:30:00,15.32,15.33,15.26,15.33,156600.0,14.9273,14.9371,14.8689,14.9371,156600.0
2019-08-26 13:00:00,15.32,15.32,15.25,15.25,47890.0,14.9273,14.9273,14.8591,14.8591,47890.0
2019-08-26 13:30:00,15.21,15.24,15.2,15.21,25800.0,14.8201,14.8494,14.8104,14.8201,25800.0
2019-08-26 14:00:00,15.22,15.22,15.13,15.13,164020.0,14.8299,14.8299,14.7422,14.7422,164020.0
2019-08-26 14:30:00,15.15,15.21,15.15,15.2,66300.0,14.7617,14.8201,14.7617,14.8104,66300.0
2019-08-26 15:00:00,15.26,15.3,15.2,15.21,125040.0,14.8689,14.9078,14.8104,14.8201,125040.0
2019-08-26 15:30:00,15.23,15.35,15.15,15.35,336830.0,14.8396,14.9566,14.7617,14.9566,336830.0
2019-08-27 09:30:00,15.67,15.75,15.56,15.61,379610.0,15.2684,15.3463,15.1612,15.2099,379610.0
2019-08-27 10:00:00,15.66,15.67,15.5,15.51,136020.0,15.2586,15.2684,15.1027,15.1125,136020.0
2019-08-27 10:30:00,15.52,15.54,15.43,15.44,213930.0,15.1222,15.1417,15.0345,15.0443,213930.0
2019-08-27 11:00:00,15.47,15.51,15.19,15.23,299040.0,15.0735,15.1125,14.8007,14.8396,299040.0
2019-08-27 11:30:00,15.27,15.35,15.26,15.28,256250.0,14.8786,14.9566,14.8689,14.8884,256250.0
2019-08-27 12:00:00,15.29,15.32,15.2,15.27,95280.0,14.8981,14.9273,14.8104,14.8786,95280.0
2019-08-27 12:30:00,15.26,15.28,15.05,15.06,440790.0,14.8689,14.8884,14.6642,14.674,440790.0
2019-08-27 13:00:00,15.06,15.15,15.04,15.14,139040.0,14.674,14.7617,14.6545,14.7519,139040.0
2019-08-27 13:30:00,15.14,15.32,15.13,15.3,160120.0,14.7519,14.9273,14.7422,14.9078,160120.0
2019-08-27 14:00:00,15.37,15.39,15.21,15.27,87080.0,14.976,14.9955,14.8201,14.8786,87080.0
2019-08-27 14:30:00,15.23,15.41,15.22,15.39,35750.0,14.8396,15.015,14.8299,14.9955,35750.0
2019-08-27 15:00:00,15.4,15.5,15.29,15.29,89670.0,15.0053,15.1027,14.8981,14.8981,89670.0
2019-08-27 15:30:00,15.26,15.35,15.25,15.28,147400.0,14.8689,14.9566,14.8591,14.8884,147400.0
2019-08-28 09:30:00,15.03,15.09,14.71,14.97,446510.0,14.6448,14.7032,14.333,14.5863,446510.0
2019-08-28 10:00:00,14.95,15.08,14.94,14.96,112320.0,14.5668,14.6935,14.5571,14.5766,112320.0
2019-08-28 10:30:00,14.99,15.15,14.99,15.12,162480.0,14.6058,14.7617,14.6058,14.7325,162480.0
2019-08-28 11:00:00,15.08,15.2,15.02,15.2,103660.0,14.6935,14.8104,14.635,14.8104,103660.0
2019-08-28 11:30:00,15.2,15.3,15.2,15.27,76740.0,14.8104,14.9078,14.8104,14.8786,76740.0
2019-08-28 12:00:00,15.24,15.27,15.21,15.23,34340.0,14.8494,14.8786,14.8201,14.8396,34340.0
2019-08-28 12:30:00,15.24,15.27,15.2,15.27,38230.0,14.8494,14.8786,14.8104,14.8786,38230.0
2019-08-28 13:00:00,15.24,15.26,15.15,15.15,29410.0,14.8494,14.8689,14.7617,14.7617,29410.0
2019-08-28 13:30:00,15.21,15.26,15.21,15.24,7000.0,14.8201,14.8689,14.8201,14.8494,7000.0
2019-08-28 14:00:00,15.24,15.24,15.22,15.24,20600.0,14.8494,14.8494,14.8299,14.8494,20600.0
2019-08-28 14:30:00,15.29,15.35,15.27,15.33,124980.0,14.8981,14.9566,14.8786,14.9371,124980.0
2019-08-28 15:00:00,15.33,15.39,15.29,15.3,55940.0,14.9371,14.9955,14.8981,14.9078,55940.0
2019-08-28 15:30:00,15.25,15.33,15.24,15.32,209030.0,14.8591,14.9371,14.8494,14.9273,209030.0
2019-08-29 09:30:00,15.94,16.15,15.91,16.11,870210.0,15.5314,15.7361,15.5022,15.6971,870210.0
2019-08-29 10:00:00,16.09,16.11,15.99,16.1,592400.0,15.6776,15.6971,15.5802,15.6873,592400.0
2019-08-29 10:30:00,16.1,16.1,15.77,15.99,329210.0,15.6873,15.6873,15.3658,15.5802,329210.0
2019-08-29 11:00:00,16.0,16.1,15.98,16.09,128200.0,15.5899,15.6873,15.5704,15.6776,128200.0
2019-08-29 11:30:00,16.08,16.15,16.08,16.11,104070.0,15.6678,15.7361,15.6678,15.6971,104070.0
2019-08-29 12:00:00,16.1,16.17,16.07,16.16,183000.0,15.6873,15.7555,15.6581,15.7458,183000.0
2019-08-29 12:30:00,16.13,16.21,16.13,16.18,250340.0,15.7166,15.7945,15.7166,15.7653,250340.0
2019-08-29 13:00:00,16.15,16.19,16.15,16.17,146540.0,15.7361,15.775,15.7361,15.7555,146540.0
2019-08-29 13:30:00,16.15,16.22,16.14,16.21,80950.0,15.7361,15.8043,15.7263,15.7945,80950.0
2019-08-29 14:00:00,16.23,16.26,16.15,16.19,106830.0,15.814,15.8432,15.7361,15.775,106830.0
2019-08-29 14:30:00,16.19,16.19,16.12,16.14,35870.0,15.775,15.775,15.7068,15.7263,35870.0
2019-08-29 15:00:00,16.11,16.13,16.05,16.06,86550.0,15.6971,15.7166,15.6386,15.6484,86550.0
2019-08-29 15:30:00,16.1,16.16,16.08,16.11,252110.0,15.6873,15.7458,15.6678,15.6971,252110.0
2019-08-30 09:30:00,16.43,16.48,16.29,16.33,564670.0,16.0089,16.0576,15.8725,15.9114,564670.0
2019-08-30 10:00:00,16.32,16.42,16.17,16.18,377140.0,15.9017,15.9991,15.7555,15.7653,377140.0
2019-08-30 10:30:00,16.2,16.27,16.15,16.15,119270.0,15.7848,15.853,15.7361,15.7361,119270.0
2019-08-30 11:00:00,16.13,16.13,15.76,15.86,410390.0,15.7166,15.7166,15.3561,15.4535,410390.0
2019-08-30 11:30:00,15.88,16.02,15.88,15.97,81990.0,15.473,15.6094,15.473,15.5607,81990.0
2019-08-30 12:00:00,15.97,16.01,15.89,16.0,198500.0,15.5607,15.5996,15.4827,15.5899,198500.0
2019-08-30 12:30:00,15.99,16.03,15.96,16.03,40630.0,15.5802,15.6191,15.5509,15.6191,40630.0
2019-08-30 13:00:00,16.01,16.02,15.92,15.94,96420.0,15.5996,15.6094,15.512,15.5314,96420.0
2019-08-30 13:30:00,15.94,15.95,15.92,15.94,77520.0,15.5314,15.5412,15.512,15.5314,77520.0
2019-08-30 14:00:00,15.95,16.02,15.95,16.0,28000.0,15.5412,15.6094,15.5412,15.5899,28000.0
2019-08-30 14:30:00,16.02,16.02,15.9,15.92,44270.0,15.6094,15.6094,15.4925,15.512,44270.0
2019-08-30 15:00:00,15.89,15.97,15.85,15.95,60570.0,15.4827,15.5607,15.4437,15.5412,60570.0
2019-08-30 15:30:00,15.95,16.12,15.95,16.08,476910.0,15.5412,15.7068,15.5412,15.6678,476910.0
2019-09-03 09:30:00,15.69,15.87,15.65,15.82,406910.0,15.2878,15.4632,15.2489,15.4145,406910.0
2019-09-03 10:00:00,15.83,15.83,15.36,15.54,532840.0,15.4243,15.4243,14.9663,15.1417,532840.0
2019-09-03 10:30:00,15.56,15.69,15.47,15.65,356410.0,15.1612,15.2878,15.0735,15.2489,356410.0
2019-09-03 11:00:00,15.61,15.62,15.44,15.54,749920.0,15.2099,15.2196,15.0443,15.1417,749920.0
2019-09-03 11:30:00,15.56,15.67,15.5,15.62,260390.0,15.1612,15.2684,15.1027,15.2196,260390.0
2019-09-03 12:00:00,15.61,15.65,15.54,15.56,50470.0,15.2099,15.2489,15.1417,15.1612,50470.0
2019-09-03 12:30:00,15.52,15.6,15.51,15.52,115370.0,15.1222,15.2002,15.1125,15.1222,115370.0
2019-09-03 13:00:00,15.54,15.54,15.45,15.47,56760.0,15.1417,15.1417,15.054,15.0735,56760.0
2019-09-03 13:30:00,15.46,15.46,15.34,15.35,226190.0,15.0637,15.0637,14.9468,14.9566,226190.0
2019-09-03 14:00:00,15.37,15.4,15.33,15.39,107670.0,14.976,15.0053,14.9371,14.9955,107670.0
2019-09-03 14:30:00,15.4,15.43,15.38,15.43,48630.0,15.0053,15.0345,14.9858,15.0345,48630.0
2019-09-03 15:00:00,15.44,15.52,15.41,15.51,100990.0,15.0443,15.1222,15.015,15.1125,100990.0
2019-09-03 15:30:00,15.51,15.58,15.49,15.52,349970.0,15.1125,15.1807,15.093,15.1222,349970.0
2019-09-04 09:30:00,16.02,16.17,15.99,16.08,593050.0,15.6094,15.7555,15.5802,15.6678,593050.0
2019-09-04 10:00:00,16.07,16.13,15.95,16.05,193420.0,15.6581,15.7166,15.5412,15.6386,193420.0
2019-09-04 10:30:00,16.04,16.08,16.04,16.08,73280.0,15.6289,15.6678,15.6289,15.6678,73280.0
2019-09-04 11:00:00,16.1,16.15,16.09,16.15,85310.0,15.6873,15.7361,15.6776,15.7361,85310.0
2019-09-04 11:30:00,16.15,16.22,16.13,16.18,135880.0,15.7361,15.8043,15.7166,15.7653,135880.0
2019-09-04 12:00:00,16.22,16.22,16.12,16.14,50450.0,15.8043,15.8043,15.7068,15.7263,50450.0
2019-09-04 12:30:00,16.14,16.23,16.13,16.22,72390.0,15.7263,15.814,15.7166,15.8043,72390.0
2019-09-04 13:00:00,16.24,16.26,16.23,16.26,36940.0,15.8237,15.8432,15.814,15.8432,36940.0
2019-09-04 13:30:00,16.27,16.27,16.18,16.19,20000.0,15.853,15.853,15.7653,15.775,20000.0
2019-09-04 14:00:00,16.2,16.22,16.15,16.19,23150.0,15.7848,15.8043,15.7361,15.775,23150.0
2019-09-04 14:30:00,16.18,16.22,16.18,16.2,43980.0,15.7653,15.8043,15.7653,15.7848,43980.0
2019-09-04 15:00:00,16.22,16.26,16.22,16.26,80030.0,15.8043,15.8432,15.8043,15.8432,80030.0
2019-09-04 15:30:00,16.26,16.31,16.26,16.3,448710.0,15.8432,15.892,15.8432,15.8822,448710.0
2019-09-05 09:30:00,16.93,17.31,16.93,17.31,962890.0,16.4961,16.8663,16.4961,16.8663,962890.0
2019-09-05 10:00:00,17.29,17.52,17.29,17.42,603440.0,16.8468,17.0709,16.8468,16.9735,603440.0
2019-09-05 10:30:00,17.43,17.48,17.31,17.31,251220.0,16.9832,17.032,16.8663,16.8663,251220.0
2019-09-05 11:00:00,17.38,17.4,17.28,17.31,185310.0,16.9345,16.954,16.8371,16.8663,185310.0
2019-09-05 11:30:00,17.29,17.33,17.21,17.21,142120.0,16.8468,16.8858,16.7689,16.7689,142120.0
2019-09-05 12:00:00,17.21,17.26,17.17,17.19,107190.0,16.7689,16.8176,16.7299,16.7494,107190.0
2019-09-05 12:30:00,17.19,17.22,17.17,17.2,99070.0,16.7494,16.7786,16.7299,16.7591,99070.0
2019-09-05 13:00:00,17.22,17.23,17.12,17.22,109890.0,16.7786,16.7884,16.6812,16.7786,109890.0
2019-09-05 13:30:00,17.22,17.22,17.17,17.19,46540.0,16.7786,16.7786,16.7299,16.7494,46540.0
2019-09-05 14:00:00,17.19,17.25,17.18,17.2,52270.0,16.7494,16.8079,16.7397,16.7591,52270.0
2019-09-05 14:30:00,17.2,17.29,17.2,17.28,112350.0,16.7591,16.8468,16.7591,16.8371,112350.0
2019-09-05 15:00:00,17.29,17.34,17.28,17.33,170980.0,16.8468,16.8956,16.8371,16.8858,170980.0
2019-09-05 15:30:00,17.35,17.37,17.27,17.32,395620.0,16.9053,16.9248,16.8273,16.8761,395620.0
2019-09-06 09:30:00,17.43,17.43,17.13,17.23,318540.0,16.9832,16.9832,16.6909,16.7884,318540.0
2019-09-06 10:00:00,17.28,17.33,17.18,17.33,128810.0,16.8371,16.8858,16.7397,16.8858,128810.0
2019-09-06 10:30:00,17.34,17.42,17.28,17.35,147580.0,16.8956,16.9735,16.8371,16.9053,147580.0
2019-09-06 11:00:00,17.36,17.4,17.34,17.35,47650.0,16.915,16.954,16.8956,16.9053,47650.0
2019-09-06 11:30:00,17.36,17.36,17.28,17.28,62880.0,16.915,16.915,16.8371,16.8371,62880.0
2019-09-06 12:00:00,17.3,17.31,17.29,17.29,17790.0,16.8566,16.8663,16.8468,16.8468,17790.0
2019-09-06 12:30:00,17.3,17.3,17.15,17.26,133440.0,16.8566,16.8566,16.7104,16.8176,133440.0
2019-09-06 13:00:00,17.27,17.38,17.27,17.38,73320.0,16.8273,16.9345,16.8273,16.9345,73320.0
2019-09-06 13:30:00,17.4,17.44,17.39,17.41,127620.0,16.954,16.993,16.9443,16.9638,127620.0
2019-09-06 14:00:00,17.39,17.41,17.38,17.4,11610.0,16.9443,16.9638,16.9345,16.954,11610.0
2019-09-06 14:30:00,17.41,17.44,17.38,17.39,131190.0,16.9638,16.993,16.9345,16.9443,131190.0
2019-09-06 15:00:00,17.39,17.41,17.36,17.4,58240.0,16.9443,16.9638,16.915,16.954,58240.0
2019-09-06 15:30:00,17.4,17.42,17.21,17.26,444520.0,16.954,16.9735,16.7689,16.8176,444520.0
2019-09-09 09:30:00,17.5,17.52,17.08,17.1,435440.0,17.0515,17.0709,16.6422,16.6617,435440.0
2019-09-09 10:00:00,17.09,17.13,16.94,17.02,234640.0,16.652,16.6909,16.5058,16.5838,234640.0
2019-09-09 10:30:00,17.03,17.18,17.01,17.16,153770.0,16.5935,16.7397,16.574,16.7202,153770.0
2019-09-09 11:00:00,17.14,17.17,17.09,17.13,113680.0,16.7007,16.7299,16.652,16.6909,113680.0
2019-09-09 11:30:00,17.16,17.17,17.07,17.1,30800.0,16.7202,16.7299,16.6325,16.6617,30800.0
2019-09-09 12:00:00,17.11,17.11,16.82,16.82,325290.0,16.6714,16.6714,16.3889,16.3889,325290.0
2019-09-09 12:30:00,16.82,16.86,16.7,16.86,200310.0,16.3889,16.4279,16.272,16.4279,200310.0
2019-09-09 13:00:00,16.85,16.85,16.69,16.7,73250.0,16.4181,16.4181,16.2622,16.272,73250.0
2019-09-09 13:30:00,16.7,16.77,16.62,16.75,126530.0,16.272,16.3402,16.194,16.3207,126530.0
2019-09-09 14:00:00,16.7,16.72,16.6,16.6,110280.0,16.272,16.2914,16.1745,16.1745,110280.0
2019-09-09 14:30:00,16.63,16.67,16.63,16.66,209500.0,16.2038,16.2427,16.2038,16.233,209500.0
2019-09-09 15:00:00,16.66,16.83,16.66,16.81,209480.0,16.233,16.3986,16.233,16.3791,209480.0
2019-09-09 15:30:00,16.79,16.91,16.79,16.88,276940.0,16.3597,16.4766,16.3597,16.4473,276940.0
2019-09-10 09:30:00,16.6,16.64,16.04,16.16,598100.0,16.1745,16.2135,15.6289,15.7458,598100.0
2019-09-10 10:00:00,16.16,16.38,16.09,16.36,245100.0,15.7458,15.9602,15.6776,15.9407,245100.0
2019-09-10 10:30:00,16.33,16.39,16.2,16.2,104600.0,15.9114,15.9699,15.7848,15.7848,104600.0
2019-09-10 11:00:00,16.22,16.25,16.1,16.14,86200.0,15.8043,15.8335,15.6873,15.7263,86200.0
2019-09-10 11:30:00,16.15,16.38,16.1,16.32,63470.0,15.7361,15.9602,15.6873,15.9017,63470.0
2019-09-10 12:00:00,16.28,16.48,16.24,16.42,96840.0,15.8627,16.0576,15.8237,15.9991,96840.0
2019-09-10 12:30:00,16.4,16.54,16.39,16.5,110300.0,15.9796,16.1161,15.9699,16.0771,110300.0
2019-09-10 13:00:00,16.5,16.5,16.29,16.39,99350.0,16.0771,16.0771,15.8725,15.9699,99350.0
2019-09-10 13:30:00,16.42,16.42,16.39,16.41,35480.0,15.9991,15.9991,15.9699,15.9894,35480.0
2019-09-10 14:00:00,16.36,16.36,16.27,16.32,21320.0,15.9407,15.9407,15.853,15.9017,21320.0
2019-09-10 14:30:00,16.34,16.34,16.24,16.3,25830.0,15.9212,15.9212,15.8237,15.8822,25830.0
2019-09-10 15:00:00,16.31,16.33,16.26,16.26,22160.0,15.892,15.9114,15.8432,15.8432,22160.0
2019-09-10 15:30:00,16.28,16.6,16.28,16.6,377980.0,15.8627,16.1745,15.8627,16.1745,377980.0
2019-09-11 09:30:00,16.82,16.9,16.67,16.82,413490.0,16.3889,16.4668,16.2427,16.3889,413490.0
2019-09-11 10:00:00,16.83,16.98,16.82,16.93,155470.0,16.3986,16.5448,16.3889,16.4961,155470.0
2019-09-11 10:30:00,16.88,16.94,16.82,16.82,105600.0,16.4473,16.5058,16.3889,16.3889,105600.0
2019-09-11 11:00:00,16.84,16.91,16.8,16.87,58390.0,16.4084,16.4766,16.3694,16.4376,58390.0
2019-09-11 11:30:00,16.89,16.99,16.89,16.96,268890.0,16.4571,16.5545,16.4571,16.5253,268890.0
2019-09-11 12:00:00,16.97,17.03,16.97,16.99,229430.0,16.535,16.5935,16.535,16.5545,229430.0
2019-09-11 12:30:00,17.01,17.07,16.99,17.03,67550.0,16.574,16.6325,16.5545,16.5935,67550.0
2019-09-11 13:00:00,17.04,17.06,17.01,17.02,101730.0,16.6032,16.6227,16.574,16.5838,101730.0
2019-09-11 13:30:00,16.99,17.0,16.94,16.96,35340.0,16.5545,16.5643,16.5058,16.5253,35340.0
2019-09-11 14:00:00,16.95,16.98,16.94,16.95,64660.0,16.5156,16.5448,16.5058,16.5156,64660.0
2019-09-11 14:30:00,16.93,16.96,16.9,16.92,58830.0,16.4961,16.5253,16.4668,16.4863,58830.0
2019-09-11 15:00:00,16.97,17.02,16.96,17.01,55800.0,16.535,16.5838,16.5253,16.574,55800.0
2019-09-11 15:30:00,17.02,17.14,17.0,17.12,425370.0,16.5838,16.7007,16.5643,16.6812,425370.0
2019-09-12 09:30:00,17.43,17.54,17.19,17.34,722350.0,16.9832,17.0904,16.7494,16.8956,722350.0
2019-09-12 10:00:00,17.36,17.8,17.33,17.71,678240.0,16.915,17.3438,16.8858,17.2561,678240.0
2019-09-12 10:30:00,17.69,17.69,17.29,17.41,307030.0,17.2366,17.2366,16.8468,16.9638,307030.0
2019-09-12 11:00:00,17.41,17.48,17.29,17.48,84560.0,16.9638,17.032,16.8468,17.032,84560.0
2019-09-12 11:30:00,17.48,17.55,17.44,17.51,98540.0,17.032,17.1002,16.993,17.0612,98540.0
2019-09-12 12:00:00,17.52,17.52,17.41,17.48,69490.0,17.0709,17.0709,16.9638,17.032,69490.0
2019-09-12 12:30:00,17.52,17.61,17.52,17.61,70610.0,17.0709,17.1586,17.0709,17.1586,70610.0
2019-09-12 13:00:00,17.61,17.69,17.56,17.58,82920.0,17.1586,17.2366,17.1099,17.1294,82920.0
2019-09-12 13:30:00,17.6,17.66,17.6,17.62,57350.0,17.1489,17.2074,17.1489,17.1684,57350.0
2019-09-12 14:00:00,17.6,17.62,17.58,17.59,14680.0,17.1489,17.1684,17.1294,17.1391,14680.0
2019-09-12 14:30:00,17.59,17.67,17.59,17.62,155480.0,17.1391,17.2171,17.1391,17.1684,155480.0
2019-09-12 15:00:00,17.6,17.6,17.56,17.56,22310.0,17.1489,17.1489,17.1099,17.1099,22310.0
2019-09-12 15:30:00,17.57,17.62,17.38,17.4,308000.0,17.1197,17.1684,16.9345,16.954,308000.0
2019-09-13 09:30:00,17.31,17.31,16.98,17.08,416310.0,16.8663,16.8663,16.5448,16.6422,416310.0
2019-09-13 10:00:00,17.07,17.18,16.98,17.18,133460.0,16.6325,16.7397,16.5448,16.7397,133460.0
2019-09-13 10:30:00,17.17,17.22,17.08,17.2,81930.0,16.7299,16.7786,16.6422,16.7591,81930.0
2019-09-13 11:00:00,17.18,17.28,17.13,17.16,119180.0,16.7397,16.8371,16.6909,16.7202,119180.0
2019-09-13 11:30:00,17.15,17.18,17.09,17.13,112320.0,16.7104,16.7397,16.652,16.6909,112320.0
2019-09-13 12:00:00,17.11,17.19,17.07,17.09,88520.0,16.6714,16.7494,16.6325,16.652,88520.0
2019-09-13 12:30:00,17.07,17.1,17.01,17.05,183540.0,16.6325,16.6617,16.574,16.613,183540.0
2019-09-13 13:00:00,17.03,17.1,17.02,17.06,63380.0,16.5935,16.6617,16.5838,16.6227,63380.0
2019-09-13 13:30:00,17.06,17.06,16.98,17.0,182950.0,16.6227,16.6227,16.5448,16.5643,182950.0
2019-09-13 14:00:00,17.0,17.09,16.99,17.03,170330.0,16.5643,16.652,16.5545,16.5935,170330.0
2019-09-13 14:30:00,17.09,17.13,17.06,17.1,47700.0,16.652,16.6909,16.6227,16.6617,47700.0
2019-09-13 15:00:00,17.05,17.07,16.98,17.02,110800.0,16.613,16.6325,16.5448,16.5838,110800.0
2019-09-13 15:30:00,17.01,17.09,17.0,17.02,221690.0,16.574,16.652,16.5643,16.5838,221690.0
2019-09-16 09:30:00,16.6,16.95,16.56,16.94,408710.0,16.1745,16.5156,16.1355,16.5058,408710.0
2019-09-16 10:00:00,16.95,16.95,16.84,16.84,56500.0,16.5156,16.5156,16.4084,16.4084,56500.0
2019-09-16 10:30:00,16.84,16.87,16.78,16.83,52070.0,16.4084,16.4376,16.3499,16.3986,52070.0
2019-09-16 11:00:00,16.83,16.99,16.79,16.97,64000.0,16.3986,16.5545,16.3597,16.535,64000.0
2019-09-16 11:30:00,16.93,16.93,16.78,16.78,50100.0,16.4961,16.4961,16.3499,16.3499,50100.0
2019-09-16 12:00:00,16.78,16.87,16.78,16.82,21760.0,16.3499,16.4376,16.3499,16.3889,21760.0
2019-09-16 12:30:00,16.87,16.88,16.8,16.85,53650.0,16.4376,16.4473,16.3694,16.4181,53650.0
2019-09-16 13:00:00,16.84,16.87,16.84,16.87,11700.0,16.4084,16.4376,16.4084,16.4376,11700.0
2019-09-16 13:30:00,16.89,16.97,16.87,16.97,39000.0,16.4571,16.535,16.4376,16.535,39000.0
2019-09-16 14:00:00,16.96,16.98,16.93,16.95,20270.0,16.5253,16.5448,16.4961,16.5156,20270.0
2019-09-16 14:30:00,16.95,16.95,16.88,16.9,9830.0,16.5156,16.5156,16.4473,16.4668,9830.0
2019-09-16 15:00:00,16.91,16.93,16.86,16.87,24100.0,16.4766,16.4961,16.4279,16.4376,24100.0
2019-09-16 15:30:00,16.86,16.91,16.86,16.9,85420.0,16.4279,16.4766,16.4279,16.4668,85420.0
2019-09-17 09:30:00,16.91,17.0,16.85,16.92,138810.0,16.4766,16.5643,16.4181,16.4863,138810.0
2019-09-17 10:00:00,16.88,16.92,16.84,16.89,28110.0,16.4473,16.4863,16.4084,16.4571,28110.0
2019-09-17 10:30:00,16.9,16.91,16.84,16.85,58490.0,16.4668,16.4766,16.4084,16.4181,58490.0
2019-09-17 11:00:00,16.89,16.96,16.88,16.91,23720.0,16.4571,16.5253,16.4473,16.4766,23720.0
2019-09-17 11:30:00,16.91,16.92,16.9,16.91,17150.0,16.4766,16.4863,16.4668,16.4766,17150.0
2019-09-17 12:00:00,16.85,16.85,16.83,16.85,38050.0,16.4181,16.4181,16.3986,16.4181,38050.0
2019-09-17 12:30:00,16.85,16.86,16.82,16.85,14850.0,16.4181,16.4279,16.3889,16.4181,14850.0
2019-09-17 13:00:00,16.86,16.88,16.84,16.84,33860.0,16.4279,16.4473,16.4084,16.4084,33860.0
2019-09-17 13:30:00,16.85,16.92,16.85,16.86,30830.0,16.4181,16.4863,16.4181,16.4279,30830.0
2019-09-17 14:00:00,16.9,16.91,16.85,16.88,21340.0,16.4668,16.4766,16.4181,16.4473,21340.0
2019-09-17 14:30:00,16.88,16.91,16.88,16.9,7000.0,16.4473,16.4766,16.4473,16.4668,7000.0
2019-09-17 15:00:00,16.91,16.94,16.9,16.94,68670.0,16.4766,16.5058,16.4668,16.5058,68670.0
2019-09-17 15:30:00,16.95,17.08,16.95,17.08,196890.0,16.5156,16.6422,16.5156,16.6422,196890.0
2019-09-18 09:30:00,17.03,17.07,16.83,16.93,130490.0,16.5935,16.6325,16.3986,16.4961,130490.0
2019-09-18 10:00:00,16.93,17.0,16.92,17.0,72210.0,16.4961,16.5643,16.4863,16.5643,72210.0
2019-09-18 10:30:00,16.96,16.98,16.93,16.96,142500.0,16.5253,16.5448,16.4961,16.5253,142500.0
2019-09-18 11:00:00,16.98,16.98,16.94,16.94,15980.0,16.5448,16.5448,16.5058,16.5058,15980.0
2019-09-18 11:30:00,16.92,16.95,16.9,16.93,58580.0,16.4863,16.5156,16.4668,16.4961,58580.0
2019-09-18 12:00:00,16.92,16.94,16.91,16.94,11500.0,16.4863,16.5058,16.4766,16.5058,11500.0
2019-09-18 12:30:00,16.92,16.92,16.83,16.83,20720.0,16.4863,16.4863,16.3986,16.3986,20720.0
2019-09-18 13:00:00,16.83,16.83,16.78,16.79,90990.0,16.3986,16.3986,16.3499,16.3597,90990.0
2019-09-18 13:30:00,16.74,16.83,16.73,16.83,79480.0,16.3109,16.3986,16.3012,16.3986,79480.0
2019-09-18 14:00:00,16.79,16.93,16.46,16.48,540570.0,16.3597,16.4961,16.0381,16.0576,540570.0
2019-09-18 14:30:00,16.54,16.64,16.38,16.57,235370.0,16.1161,16.2135,15.9602,16.1453,235370.0
2019-09-18 15:00:00,16.59,16.85,16.58,16.85,156420.0,16.1648,16.4181,16.155,16.4181,156420.0
2019-09-18 15:30:00,16.85,17.11,16.85,17.07,498660.0,16.4181,16.6714,16.4181,16.6325,498660.0
2019-09-19 09:30:00,17.23,17.53,17.23,17.5,499750.0,16.7884,17.0807,16.7884,17.0515,499750.0
2019-09-19 10:00:00,17.47,17.59,17.47,17.55,364810.0,17.0222,17.1391,17.0222,17.1002,364810.0
2019-09-19 10:30:00,17.56,17.64,17.56,17.58,237110.0,17.1099,17.1879,17.1099,17.1294,237110.0
2019-09-19 11:00:00,17.57,17.58,17.47,17.49,151020.0,17.1197,17.1294,17.0222,17.0417,151020.0
2019-09-19 11:30:00,17.5,17.54,17.4,17.44,83120.0,17.0515,17.0904,16.954,16.993,83120.0
2019-09-19 12:00:00,17.46,17.46,17.25,17.27,172240.0,17.0125,17.0125,16.8079,16.8273,172240.0
2019-09-19 12:30:00,17.23,17.33,17.23,17.3,86660.0,16.7884,16.8858,16.7884,16.8566,86660.0
2019-09-19 13:00:00,17.31,17.31,17.19,17.26,60160.0,16.8663,16.8663,16.7494,16.8176,60160.0
2019-09-19 13:30:00,17.24,17.27,17.12,17.27,192830.0,16.7981,16.8273,16.6812,16.8273,192830.0
2019-09-19 14:00:00,17.27,17.33,17.27,17.3,70150.0,16.8273,16.8858,16.8273,16.8566,70150.0
2019-09-19 14:30:00,17.3,17.3,17.23,17.27,36520.0,16.8566,16.8566,16.7884,16.8273,36520.0
2019-09-19 15:00:00,17.27,17.29,17.25,17.29,27970.0,16.8273,16.8468,16.8079,16.8468,27970.0
2019-09-19 15:30:00,17.26,17.26,17.13,17.18,219420.0,16.8176,16.8176,16.6909,16.7397,219420.0
2019-09-20 09:30:00,17.37,17.4,17.25,17.26,445230.0,16.9248,16.954,16.8079,16.8176,445230.0
2019-09-20 10:00:00,17.26,17.34,17.26,17.32,78200.0,16.8176,16.8956,16.8176,16.8761,78200.0
2019-09-20 10:30:00,17.32,17.33,17.17,17.21,88620.0,16.8761,16.8858,16.7299,16.7689,88620.0
2019-09-20 11:00:00,17.19,17.21,17.14,17.14,98500.0,16.7494,16.7689,16.7007,16.7007,98500.0
2019-09-20 11:30:00,17.14,17.14,16.97,17.09,179580.0,16.7007,16.7007,16.535,16.652,179580.0
2019-09-20 12:00:00,17.1,17.12,17.05,17.07,48250.0,16.6617,16.6812,16.613,16.6325,48250.0
2019-09-20 12:30:00,17.05,17.05,16.92,16.98,104260.0,16.613,16.613,16.4863,16.5448,104260.0
2019-09-20 13:00:00,17.0,17.0,16.49,16.72,343130.0,16.5643,16.5643,16.0673,16.2914,343130.0
2019-09-20 13:30:00,16.72,16.72,16.52,16.67,310890.0,16.2914,16.2914,16.0966,16.2427,310890.0
2019-09-20 14:00:00,16.7,16.82,16.66,16.8,167200.0,16.272,16.3889,16.233,16.3694,167200.0
2019-09-20 14:30:00,16.85,16.88,16.78,16.78,43490.0,16.4181,16.4473,16.3499,16.3499,43490.0
2019-09-20 15:00:00,16.78,16.81,16.76,16.77,33200.0,16.3499,16.3791,16.3304,16.3402,33200.0
2019-09-20 15:30:00,16.77,16.77,16.6,16.6,167230.0,16.3402,16.3402,16.1745,16.1745,167230.0
2019-09-23 09:30:00,16.54,16.74,16.51,16.64,146520.0,16.1161,16.3109,16.0868,16.2135,146520.0
2019-09-23 10:00:00,16.64,16.71,16.5,16.7,150300.0,16.2135,16.2817,16.0771,16.272,150300.0
2019-09-23 10:30:00,16.7,16.72,16.6,16.61,76940.0,16.272,16.2914,16.1745,16.1843,76940.0
2019-09-23 11:00:00,16.7,16.74,16.67,16.74,34030.0,16.272,16.3109,16.2427,16.3109,34030.0
2019-09-23 11:30:00,16.76,16.81,16.76,16.77,35530.0,16.3304,16.3791,16.3304,16.3402,35530.0
2019-09-23 12:00:00,16.77,16.85,16.76,16.84,43730.0,16.3402,16.4181,16.3304,16.4084,43730.0
2019-09-23 12:30:00,16.84,16.84,16.76,16.76,12230.0,16.4084,16.4084,16.3304,16.3304,12230.0
2019-09-23 13:00:00,16.81,16.81,16.79,16.8,30970.0,16.3791,16.3791,16.3597,16.3694,30970.0
2019-09-23 13:30:00,16.83,16.87,16.81,16.83,15740.0,16.3986,16.4376,16.3791,16.3986,15740.0
2019-09-23 14:00:00,16.83,16.83,16.81,16.81,16760.0,16.3986,16.3986,16.3791,16.3791,16760.0
2019-09-23 14:30:00,16.79,16.81,16.79,16.8,22700.0,16.3597,16.3791,16.3597,16.3694,22700.0
2019-09-23 15:00:00,16.83,16.89,16.82,16.86,45230.0,16.3986,16.4571,16.3889,16.4279,45230.0
2019-09-23 15:30:00,16.85,16.85,16.73,16.74,55510.0,16.4181,16.4181,16.3012,16.3109,55510.0
2019-09-24 09:30:00,17.05,17.24,17.0,17.2,390270.0,16.6203,16.8055,16.5716,16.7665,390270.0
2019-09-24 10:00:00,17.16,17.17,16.91,16.98,288970.0,16.7275,16.7373,16.4838,16.5521,288970.0
2019-09-24 10:30:00,16.99,17.04,16.85,16.91,220310.0,16.5618,16.6106,16.4253,16.4838,220310.0
2019-09-24 11:00:00,16.88,16.88,16.78,16.83,193890.0,16.4546,16.4546,16.3571,16.4058,193890.0
2019-09-24 11:30:00,16.8,16.81,16.48,16.58,268650.0,16.3766,16.3863,16.0647,16.1621,268650.0
2019-09-24 12:00:00,16.55,16.67,16.21,16.29,504670.0,16.1329,16.2499,15.8015,15.8795,504670.0
2019-09-24 12:30:00,16.3,16.33,16.07,16.11,434180.0,15.8892,15.9184,15.665,15.704,434180.0
2019-09-24 13:00:00,16.11,16.2,16.04,16.12,266120.0,15.704,15.7917,15.6358,15.7137,266120.0
2019-09-24 13:30:00,16.12,16.21,16.11,16.14,136250.0,15.7137,15.8015,15.704,15.7332,136250.0
2019-09-24 14:00:00,16.12,16.5,16.04,16.44,324110.0,15.7137,16.0842,15.6358,16.0257,324110.0
2019-09-24 14:30:00,16.43,16.46,16.2,16.25,416490.0,16.0159,16.0452,15.7917,15.8405,416490.0
2019-09-24 15:00:00,16.22,16.3,16.12,16.17,101970.0,15.8112,15.8892,15.7137,15.7625,101970.0
2019-09-24 15:30:00,16.14,16.28,16.09,16.25,409020.0,15.7332,15.8697,15.6845,15.8405,409020.0
2019-09-25 09:30:00,16.18,16.24,15.9,15.97,333500.0,15.7722,15.8307,15.4993,15.5675,333500.0
2019-09-25 10:00:00,15.9,16.11,15.72,16.06,361700.0,15.4993,15.704,15.3238,15.6553,361700.0
2019-09-25 10:30:00,16.17,16.3,16.1,16.22,148480.0,15.7625,15.8892,15.6942,15.8112,148480.0
2019-09-25 11:00:00,16.26,16.39,16.26,16.31,141980.0,15.8502,15.9769,15.8502,15.899,141980.0
2019-09-25 11:30:00,16.3,16.35,16.25,16.31,40470.0,15.8892,15.9379,15.8405,15.899,40470.0
2019-09-25 12:00:00,16.36,16.46,16.36,16.42,41360.0,15.9477,16.0452,15.9477,16.0062,41360.0
2019-09-25 12:30:00,16.43,16.46,16.36,16.45,60940.0,16.0159,16.0452,15.9477,16.0354,60940.0
2019-09-25 13:00:00,16.41,16.46,16.39,16.42,43640.0,15.9964,16.0452,15.9769,16.0062,43640.0
2019-09-25 13:30:00,16.42,16.54,16.42,16.54,37280.0,16.0062,16.1232,16.0062,16.1232,37280.0
2019-09-25 14:00:00,16.53,16.65,16.53,16.63,100650.0,16.1134,16.2304,16.1134,16.2109,100650.0
2019-09-25 14:30:00,16.6,16.73,16.6,16.73,54320.0,16.1816,16.3084,16.1816,16.3084,54320.0
2019-09-25 15:00:00,16.72,16.85,16.72,16.83,94690.0,16.2986,16.4253,16.2986,16.4058,94690.0
2019-09-25 15:30:00,16.82,16.95,16.8,16.8,538590.0,16.3961,16.5228,16.3766,16.3766,538590.0
2019-09-26 09:30:00,16.79,16.81,16.53,16.59,283720.0,16.3669,16.3863,16.1134,16.1719,283720.0
2019-09-26 10:00:00,16.58,16.7,16.52,16.69,197330.0,16.1621,16.2791,16.1037,16.2694,197330.0
2019-09-26 10:30:00,16.68,16.88,16.67,16.72,121270.0,16.2596,16.4546,16.2499,16.2986,121270.0
2019-09-26 11:00:00,16.68,16.68,16.49,16.58,231280.0,16.2596,16.2596,16.0744,16.1621,231280.0
2019-09-26 11:30:00,16.58,16.64,16.54,16.63,76480.0,16.1621,16.2206,16.1232,16.2109,76480.0
2019-09-26 12:00:00,16.7,16.81,16.69,16.81,90650.0,16.2791,16.3863,16.2694,16.3863,90650.0
2019-09-26 12:30:00,16.78,16.78,16.69,16.72,72000.0,16.3571,16.3571,16.2694,16.2986,72000.0
2019-09-26 13:00:00,16.74,16.77,16.64,16.67,52010.0,16.3181,16.3474,16.2206,16.2499,52010.0
2019-09-26 13:30:00,16.67,16.77,16.66,16.77,6000.0,16.2499,16.3474,16.2401,16.3474,6000.0
2019-09-26 14:00:00,16.83,16.93,16.83,16.9,81350.0,16.4058,16.5033,16.4058,16.4741,81350.0
2019-09-26 14:30:00,16.9,16.93,16.85,16.85,218780.0,16.4741,16.5033,16.4253,16.4253,218780.0
2019-09-26 15:00:00,16.83,16.98,16.83,16.95,277660.0,16.4058,16.5521,16.4058,16.5228,277660.0
2019-09-26 15:30:00,16.95,17.03,16.78,16.84,263670.0,16.5228,16.6008,16.3571,16.4156,263670.0
2019-09-27 09:30:00,16.92,16.96,16.6,16.62,212580.0,16.4936,16.5326,16.1816,16.2011,212580.0
2019-09-27 10:00:00,16.68,16.68,16.54,16.64,104970.0,16.2596,16.2596,16.1232,16.2206,104970.0
2019-09-27 10:30:00,16.63,16.82,16.57,16.81,130480.0,16.2109,16.3961,16.1524,16.3863,130480.0
2019-09-27 11:00:00,16.8,16.88,16.79,16.82,109720.0,16.3766,16.4546,16.3669,16.3961,109720.0
2019-09-27 11:30:00,16.78,16.81,16.3,16.66,400780.0,16.3571,16.3863,15.8892,16.2401,400780.0
2019-09-27 12:00:00,16.61,16.68,16.5,16.53,81150.0,16.1914,16.2596,16.0842,16.1134,81150.0
2019-09-27 12:30:00,16.47,16.51,16.2,16.2,217010.0,16.0549,16.0939,15.7917,15.7917,217010.0
2019-09-27 13:00:00,16.19,16.32,16.16,16.22,170760.0,15.782,15.9087,15.7527,15.8112,170760.0
2019-09-27 13:30:00,16.23,16.26,16.09,16.23,234940.0,15.821,15.8502,15.6845,15.821,234940.0
2019-09-27 14:00:00,16.18,16.22,16.0,16.02,116320.0,15.7722,15.8112,15.5968,15.6163,116320.0
2019-09-27 14:30:00,16.04,16.04,15.81,15.89,285160.0,15.6358,15.6358,15.4116,15.4895,285160.0
2019-09-27 15:00:00,15.9,16.04,15.88,15.98,205530.0,15.4993,15.6358,15.4798,15.5773,205530.0
2019-09-27 15:30:00,15.97,16.2,15.97,16.19,467510.0,15.5675,15.7917,15.5675,15.782,467510.0
2019-09-30 09:30:00,16.36,16.51,16.33,16.46,210120.0,15.9477,16.0939,15.9184,16.0452,210120.0
2019-09-30 10:00:00,16.46,16.56,16.43,16.46,129440.0,16.0452,16.1427,16.0159,16.0452,129440.0
2019-09-30 10:30:00,16.49,16.55,16.42,16.53,75980.0,16.0744,16.1329,16.0062,16.1134,75980.0
2019-09-30 11:00:00,16.55,16.64,16.5,16.64,134340.0,16.1329,16.2206,16.0842,16.2206,134340.0
2019-09-30 11:30:00,16.62,16.66,16.62,16.63,61840.0,16.2011,16.2401,16.2011,16.2109,61840.0
2019-09-30 12:00:00,16.66,16.75,16.64,16.74,51490.0,16.2401,16.3279,16.2206,16.3181,51490.0
2019-09-30 12:30:00,16.75,16.79,16.73,16.75,220890.0,16.3279,16.3669,16.3084,16.3279,220890.0
2019-09-30 13:00:00,16.76,16.8,16.73,16.74,62920.0,16.3376,16.3766,16.3084,16.3181,62920.0
2019-09-30 13:30:00,16.74,16.78,16.74,16.78,27380.0,16.3181,16.3571,16.3181,16.3571,27380.0
2019-09-30 14:00:00,16.76,16.78,16.73,16.75,75440.0,16.3376,16.3571,16.3084,16.3279,75440.0
2019-09-30 14:30:00,16.75,16.76,16.71,16.71,92190.0,16.3279,16.3376,16.2889,16.2889,92190.0
2019-09-30 15:00:00,16.7,16.73,16.69,16.71,20650.0,16.2791,16.3084,16.2694,16.2889,20650.0
2019-09-30 15:30:00,16.67,16.75,16.63,16.68,288330.0,16.2499,16.3279,16.2109,16.2596,288330.0
2019-10-01 09:30:00,16.9,17.25,16.9,17.2,279590.0,16.4741,16.8153,16.4741,16.7665,279590.0
2019-10-01 10:00:00,17.16,17.18,16.7,16.85,539700.0,16.7275,16.747,16.2791,16.4253,539700.0
2019-10-01 10:30:00,16.83,16.89,16.65,16.65,148550.0,16.4058,16.4643,16.2304,16.2304,148550.0
2019-10-01 11:00:00,16.63,16.72,16.57,16.72,173520.0,16.2109,16.2986,16.1524,16.2986,173520.0
2019-10-01 11:30:00,16.69,16.69,16.49,16.49,112500.0,16.2694,16.2694,16.0744,16.0744,112500.0
2019-10-01 12:00:00,16.54,16.54,16.35,16.42,156700.0,16.1232,16.1232,15.9379,16.0062,156700.0
2019-10-01 12:30:00,16.43,16.51,16.42,16.44,82930.0,16.0159,16.0939,16.0062,16.0257,82930.0
2019-10-01 13:00:00,16.42,16.43,16.29,16.3,200270.0,16.0062,16.0159,15.8795,15.8892,200270.0
2019-10-01 13:30:00,16.28,16.3,16.21,16.25,273180.0,15.8697,15.8892,15.8015,15.8405,273180.0
2019-10-01 14:00:00,16.26,16.36,16.22,16.33,112730.0,15.8502,15.9477,15.8112,15.9184,112730.0
2019-10-01 14:30:00,16.32,16.46,16.32,16.37,215830.0,15.9087,16.0452,15.9087,15.9574,215830.0
2019-10-01 15:00:00,16.41,16.45,16.33,16.4,104850.0,15.9964,16.0354,15.9184,15.9867,104850.0
2019-10-01 15:30:00,16.35,16.38,16.22,16.22,342430.0,15.9379,15.9672,15.8112,15.8112,342430.0
2019-10-02 09:30:00,15.89,15.9,15.46,15.5,719710.0,15.4895,15.4993,15.0704,15.1094,719710.0
2019-10-02 10:00:00,15.48,15.59,15.37,15.42,349950.0,15.0899,15.1971,14.9826,15.0314,349950.0
2019-10-02 10:30:00,15.38,15.38,15.13,15.26,990140.0,14.9924,14.9924,14.7487,14.8754,990140.0
2019-10-02 11:00:00,15.24,15.36,15.19,15.25,216170.0,14.8559,14.9729,14.8072,14.8657,216170.0
2019-10-02 11:30:00,15.23,15.27,15.11,15.24,353230.0,14.8462,14.8852,14.7292,14.8559,353230.0
2019-10-02 12:00:00,15.2,15.23,15.1,15.14,115000.0,14.8169,14.8462,14.7194,14.7584,115000.0
2019-10-02 12:30:00,15.14,15.14,14.96,15.02,499010.0,14.7584,14.7584,14.583,14.6415,499010.0
2019-10-02 13:00:00,15.03,15.18,15.03,15.18,170860.0,14.6512,14.7974,14.6512,14.7974,170860.0
2019-10-02 13:30:00,15.16,15.16,15.06,15.11,76910.0,14.7779,14.7779,14.6805,14.7292,76910.0
2019-10-02 14:00:00,15.08,15.26,15.06,15.23,237580.0,14.6999,14.8754,14.6805,14.8462,237580.0
2019-10-02 14:30:00,15.2,15.34,15.19,15.32,189330.0,14.8169,14.9534,14.8072,14.9339,189330.0
2019-10-02 15:00:00,15.33,15.45,15.24,15.37,221740.0,14.9436,15.0606,14.8559,14.9826,221740.0
2019-10-02 15:30:00,15.34,15.41,15.24,15.3,490700.0,14.9534,15.0216,14.8559,14.9144,490700.0
2019-10-03 09:30:00,15.26,15.42,15.2,15.33,292150.0,14.8754,15.0314,14.8169,14.9436,292150.0
2019-10-03 10:00:00,15.32,15.32,14.72,15.16,804580.0,14.9339,14.9339,14.349,14.7779,804580.0
2019-10-03 10:30:00,15.13,15.23,15.03,15.19,187210.0,14.7487,14.8462,14.6512,14.8072,187210.0
2019-10-03 11:00:00,15.2,15.72,15.18,15.56,491070.0,14.8169,15.3238,14.7974,15.1679,491070.0
2019-10-03 11:30:00,15.55,15.57,15.47,15.49,131370.0,15.1581,15.1776,15.0801,15.0996,131370.0
2019-10-03 12:00:00,15.49,15.67,15.49,15.67,172980.0,15.0996,15.2751,15.0996,15.2751,172980.0
2019-10-03 12:30:00,15.64,15.77,15.64,15.76,143940.0,15.2458,15.3726,15.2458,15.3628,143940.0
2019-10-03 13:00:00,15.78,15.78,15.71,15.74,88840.0,15.3823,15.3823,15.3141,15.3433,88840.0
2019-10-03 13:30:00,15.74,15.88,15.71,15.84,116600.0,15.3433,15.4798,15.3141,15.4408,116600.0
2019-10-03 14:00:00,15.85,15.86,15.77,15.84,88610.0,15.4505,15.4603,15.3726,15.4408,88610.0
2019-10-03 14:30:00,15.84,15.84,15.77,15.77,158140.0,15.4408,15.4408,15.3726,15.3726,158140.0
2019-10-03 15:00:00,15.78,15.78,15.68,15.72,150410.0,15.3823,15.3823,15.2848,15.3238,150410.0
2019-10-03 15:30:00,15.72,15.88,15.67,15.88,375770.0,15.3238,15.4798,15.2751,15.4798,375770.0
2019-10-04 09:30:00,16.16,16.37,16.16,16.37,410960.0,15.7527,15.9574,15.7527,15.9574,410960.0
2019-10-04 10:00:00,16.37,16.44,16.27,16.27,291910.0,15.9574,16.0257,15.86,15.86,291910.0
2019-10-04 10:30:00,16.27,16.32,16.15,16.28,515060.0,15.86,15.9087,15.743,15.8697,515060.0
2019-10-04 11:00:00,16.22,16.36,16.22,16.36,140330.0,15.8112,15.9477,15.8112,15.9477,140330.0
2019-10-04 11:30:00,16.36,16.51,16.36,16.46,309620.0,15.9477,16.0939,15.9477,16.0452,309620.0
2019-10-04 12:00:00,16.46,16.51,16.44,16.45,155210.0,16.0452,16.0939,16.0257,16.0354,155210.0
2019-10-04 12:30:00,16.45,16.47,16.42,16.45,76800.0,16.0354,16.0549,16.0062,16.0354,76800.0
2019-10-04 13:00:00,16.42,16.48,16.42,16.47,60670.0,16.0062,16.0647,16.0062,16.0549,60670.0
2019-10-04 13:30:00,16.48,16.52,16.43,16.46,194050.0,16.0647,16.1037,16.0159,16.0452,194050.0
2019-10-04 14:00:00,16.44,16.55,16.42,16.54,106870.0,16.0257,16.1329,16.0062,16.1232,106870.0
2019-10-04 14:30:00,16.56,16.61,16.56,16.58,222010.0,16.1427,16.1914,16.1427,16.1621,222010.0
2019-10-04 15:00:00,16.57,16.59,16.54,16.54,106770.0,16.1524,16.1719,16.1232,16.1232,106770.0
2019-10-04 15:30:00,16.54,16.69,16.54,16.64,410650.0,16.1232,16.2694,16.1232,16.2206,410650.0
2019-10-07 09:30:00,16.49,16.58,16.36,16.48,236240.0,16.0744,16.1621,15.9477,16.0647,236240.0
2019-10-07 10:00:00,16.51,16.61,16.44,16.6,208690.0,16.0939,16.1914,16.0257,16.1816,208690.0
2019-10-07 10:30:00,16.57,16.65,16.52,16.65,65630.0,16.1524,16.2304,16.1037,16.2304,65630.0
2019-10-07 11:00:00,16.63,16.73,16.63,16.65,142730.0,16.2109,16.3084,16.2109,16.2304,142730.0
2019-10-07 11:30:00,16.65,16.77,16.65,16.77,73000.0,16.2304,16.3474,16.2304,16.3474,73000.0
2019-10-07 12:00:00,16.75,16.75,16.63,16.63,85760.0,16.3279,16.3279,16.2109,16.2109,85760.0
2019-10-07 12:30:00,16.61,16.68,16.61,16.65,67070.0,16.1914,16.2596,16.1914,16.2304,67070.0
2019-10-07 13:00:00,16.65,16.68,16.52,16.58,123680.0,16.2304,16.2596,16.1037,16.1621,123680.0
2019-10-07 13:30:00,16.58,16.83,16.58,16.79,291430.0,16.1621,16.4058,16.1621,16.3669,291430.0
2019-10-07 14:00:00,16.8,16.8,16.59,16.65,116850.0,16.3766,16.3766,16.1719,16.2304,116850.0
2019-10-07 14:30:00,16.62,16.62,16.43,16.53,189660.0,16.2011,16.2011,16.0159,16.1134,189660.0
2019-10-07 15:00:00,16.52,16.61,16.5,16.58,67820.0,16.1037,16.1914,16.0842,16.1621,67820.0
2019-10-07 15:30:00,16.59,16.59,16.4,16.41,556990.0,16.1719,16.1719,15.9867,15.9964,556990.0
2019-10-08 09:30:00,16.12,16.19,15.74,15.77,514350.0,15.7137,15.782,15.3433,15.3726,514350.0
2019-10-08 10:00:00,15.75,15.79,15.59,15.72,437920.0,15.3531,15.3921,15.1971,15.3238,437920.0
2019-10-08 10:30:00,15.72,15.91,15.69,15.91,235860.0,15.3238,15.509,15.2946,15.509,235860.0
2019-10-08 11:00:00,15.88,15.96,15.8,15.8,118270.0,15.4798,15.5578,15.4018,15.4018,118270.0
2019-10-08 11:30:00,15.81,15.84,15.73,15.84,150380.0,15.4116,15.4408,15.3336,15.4408,150380.0
2019-10-08 12:00:00,15.78,15.95,15.78,15.93,72600.0,15.3823,15.548,15.3823,15.5285,72600.0
2019-10-08 12:30:00,15.94,16.15,15.94,15.97,149440.0,15.5383,15.743,15.5383,15.5675,149440.0
2019-10-08 13:00:00,15.99,16.03,15.94,16.01,163810.0,15.587,15.626,15.5383,15.6065,163810.0
2019-10-08 13:30:00,16.04,16.1,16.01,16.02,141550.0,15.6358,15.6942,15.6065,15.6163,141550.0
2019-10-08 14:00:00,16.0,16.0,15.95,15.98,44780.0,15.5968,15.5968,15.548,15.5773,44780.0
2019-10-08 14:30:00,16.01,16.24,15.76,15.92,272190.0,15.6065,15.8307,15.3628,15.5188,272190.0
2019-10-08 15:00:00,15.98,16.06,15.77,15.91,146490.0,15.5773,15.6553,15.3726,15.509,146490.0
2019-10-08 15:30:00,15.91,15.95,15.55,15.55,423530.0,15.509,15.548,15.1581,15.1581,423530.0
2019-10-09 09:30:00,16.03,16.16,15.94,16.03,576980.0,15.626,15.7527,15.5383,15.626,576980.0
2019-10-09 10:00:00,16.06,16.15,16.02,16.13,137500.0,15.6553,15.743,15.6163,15.7235,137500.0
2019-10-09 10:30:00,16.14,16.14,16.07,16.07,65290.0,15.7332,15.7332,15.665,15.665,65290.0
2019-10-09 11:00:00,16.12,16.14,16.0,16.01,71120.0,15.7137,15.7332,15.5968,15.6065,71120.0
2019-10-09 11:30:00,16.02,16.19,16.02,16.17,78920.0,15.6163,15.782,15.6163,15.7625,78920.0
2019-10-09 12:00:00,16.18,16.2,16.16,16.16,89430.0,15.7722,15.7917,15.7527,15.7527,89430.0
2019-10-09 12:30:00,16.19,16.25,16.18,16.25,100740.0,15.782,15.8405,15.7722,15.8405,100740.0
2019-10-09 13:00:00,16.25,16.33,16.19,16.19,91050.0,15.8405,15.9184,15.782,15.782,91050.0
2019-10-09 13:30:00,16.21,16.27,16.2,16.23,52790.0,15.8015,15.86,15.7917,15.821,52790.0
2019-10-09 14:00:00,16.23,16.3,16.19,16.26,38960.0,15.821,15.8892,15.782,15.8502,38960.0
2019-10-09 14:30:00,16.3,16.36,16.28,16.32,56500.0,15.8892,15.9477,15.8697,15.9087,56500.0
2019-10-09 15:00:00,16.33,16.37,16.3,16.34,84020.0,15.9184,15.9574,15.8892,15.9282,84020.0
2019-10-09 15:30:00,16.34,16.38,16.16,16.2,307350.0,15.9282,15.9672,15.7527,15.7917,307350.0
2019-10-10 09:30:00,16.15,16.61,16.1,16.61,284320.0,15.743,16.1914,15.6942,16.1914,284320.0
2019-10-10 10:00:00,16.58,16.59,16.47,16.52,142040.0,16.1621,16.1719,16.0549,16.1037,142040.0
2019-10-10 10:30:00,16.53,16.65,16.5,16.65,90360.0,16.1134,16.2304,16.0842,16.2304,90360.0
2019-10-10 11:00:00,16.64,16.73,16.63,16.69,164990.0,16.2206,16.3084,16.2109,16.2694,164990.0
2019-10-10 11:30:00,16.69,16.71,16.63,16.67,49310.0,16.2694,16.2889,16.2109,16.2499,49310.0
2019-10-10 12:00:00,16.66,16.69,16.52,16.52,95900.0,16.2401,16.2694,16.1037,16.1037,95900.0
2019-10-10 12:30:00,16.51,16.53,16.42,16.53,143130.0,16.0939,16.1134,16.0062,16.1134,143130.0
2019-10-10 13:00:00,16.53,16.53,16.48,16.48,44840.0,16.1134,16.1134,16.0647,16.0647,44840.0
2019-10-10 13:30:00,16.47,16.51,16.37,16.49,124760.0,16.0549,16.0939,15.9574,16.0744,124760.0
2019-10-10 14:00:00,16.47,16.49,16.21,16.41,168390.0,16.0549,16.0744,15.8015,15.9964,168390.0
2019-10-10 14:30:00,16.46,16.46,16.39,16.44,15400.0,16.0452,16.0452,15.9769,16.0257,15400.0
2019-10-10 15:00:00,16.44,16.49,16.43,16.48,36040.0,16.0257,16.0744,16.0159,16.0647,36040.0
2019-10-10 15:30:00,16.53,16.58,16.46,16.53,812430.0,16.1134,16.1621,16.0452,16.1134,812430.0
2019-10-11 09:30:00,17.15,17.43,17.07,17.38,904160.0,16.7178,16.9907,16.6398,16.942,904160.0
2019-10-11 10:00:00,17.4,17.51,17.4,17.5,314170.0,16.9615,17.0687,16.9615,17.059,314170.0
2019-10-11 10:30:00,17.51,17.52,17.39,17.41,198830.0,17.0687,17.0785,16.9517,16.9712,198830.0
2019-10-11 11:00:00,17.41,17.5,17.41,17.5,279100.0,16.9712,17.059,16.9712,17.059,279100.0
2019-10-11 11:30:00,17.51,17.56,17.34,17.38,377440.0,17.0687,17.1174,16.903,16.942,377440.0
2019-10-11 12:00:00,17.38,17.38,17.29,17.35,159820.0,16.942,16.942,16.8543,16.9127,159820.0
2019-10-11 12:30:00,17.35,17.42,17.09,17.39,233600.0,16.9127,16.981,16.6593,16.9517,233600.0
2019-10-11 13:00:00,17.41,17.51,17.31,17.4,116800.0,16.9712,17.0687,16.8737,16.9615,116800.0
2019-10-11 13:30:00,17.41,17.55,17.39,17.52,156790.0,16.9712,17.1077,16.9517,17.0785,156790.0
2019-10-11 14:00:00,17.51,17.56,17.44,17.55,309410.0,17.0687,17.1174,17.0005,17.1077,309410.0
2019-10-11 14:30:00,17.54,17.59,17.53,17.57,241390.0,17.098,17.1467,17.0882,17.1272,241390.0
2019-10-11 15:00:00,17.55,17.6,17.52,17.58,239120.0,17.1077,17.1564,17.0785,17.1369,239120.0
2019-10-11 15:30:00,17.59,17.65,17.21,17.21,1166320.0,17.1467,17.2052,16.7763,16.7763,1166320.0
2019-10-14 09:30:00,17.15,17.36,17.15,17.3,225140.0,16.7178,16.9225,16.7178,16.864,225140.0
2019-10-14 10:00:00,17.3,17.39,17.22,17.22,356230.0,16.864,16.9517,16.786,16.786,356230.0
2019-10-14 10:30:00,17.29,17.4,17.28,17.4,225930.0,16.8543,16.9615,16.8445,16.9615,225930.0
2019-10-14 11:00:00,17.39,17.4,17.26,17.27,204120.0,16.9517,16.9615,16.825,16.8348,204120.0
2019-10-14 11:30:00,17.29,17.32,17.27,17.27,131630.0,16.8543,16.8835,16.8348,16.8348,131630.0
2019-10-14 12:00:00,17.27,17.28,17.21,17.21,89050.0,16.8348,16.8445,16.7763,16.7763,89050.0
2019-10-14 12:30:00,17.19,17.22,17.16,17.17,80420.0,16.7568,16.786,16.7275,16.7373,80420.0
2019-10-14 13:00:00,17.2,17.24,17.17,17.17,28710.0,16.7665,16.8055,16.7373,16.7373,28710.0
2019-10-14 13:30:00,17.18,17.24,17.16,17.23,94370.0,16.747,16.8055,16.7275,16.7958,94370.0
2019-10-14 14:00:00,17.25,17.29,17.25,17.28,11200.0,16.8153,16.8543,16.8153,16.8445,11200.0
2019-10-14 14:30:00,17.24,17.25,17.22,17.24,31210.0,16.8055,16.8153,16.786,16.8055,31210.0
2019-10-14 15:00:00,17.24,17.29,17.22,17.29,39100.0,16.8055,16.8543,16.786,16.8543,39100.0
2019-10-14 15:30:00,17.23,17.25,17.18,17.19,241180.0,16.7958,16.8153,16.747,16.7568,241180.0
2019-10-15 09:30:00,17.38,17.47,17.36,17.43,300650.0,16.942,17.0297,16.9225,16.9907,300650.0
2019-10-15 10:00:00,17.47,17.7,17.45,17.67,223890.0,17.0297,17.2539,17.0102,17.2247,223890.0
2019-10-15 10:30:00,17.68,17.85,17.65,17.85,356490.0,17.2344,17.4001,17.2052,17.4001,356490.0
2019-10-15 11:00:00,17.84,17.87,17.73,17.78,131870.0,17.3904,17.4196,17.2832,17.3319,131870.0
2019-10-15 11:30:00,17.81,17.81,17.67,17.76,171830.0,17.3611,17.3611,17.2247,17.3124,171830.0
2019-10-15 12:00:00,17.77,17.82,17.76,17.76,70740.0,17.3222,17.3709,17.3124,17.3124,70740.0
2019-10-15 12:30:00,17.76,17.78,17.74,17.78,28950.0,17.3124,17.3319,17.2929,17.3319,28950.0
2019-10-15 13:00:00,17.78,17.81,17.78,17.81,51610.0,17.3319,17.3611,17.3319,17.3611,51610.0
2019-10-15 13:30:00,17.8,17.83,17.79,17.83,57960.0,17.3514,17.3806,17.3417,17.3806,57960.0
2019-10-15 14:00:00,17.82,17.85,17.8,17.83,60500.0,17.3709,17.4001,17.3514,17.3806,60500.0
2019-10-15 14:30:00,17.83,17.83,17.76,17.76,68960.0,17.3806,17.3806,17.3124,17.3124,68960.0
2019-10-15 15:00:00,17.78,17.79,17.73,17.79,86920.0,17.3319,17.3417,17.2832,17.3417,86920.0
2019-10-15 15:30:00,17.79,17.79,17.72,17.75,238390.0,17.3417,17.3417,17.2734,17.3027,238390.0
2019-10-16 09:30:00,17.54,17.54,17.24,17.25,442800.0,17.098,17.098,16.8055,16.8153,442800.0
2019-10-16 10:00:00,17.28,17.39,17.18,17.36,334180.0,16.8445,16.9517,16.747,16.9225,334180.0
2019-10-16 10:30:00,17.38,17.46,17.35,17.42,134960.0,16.942,17.02,16.9127,16.981,134960.0
2019-10-16 11:00:00,17.41,17.46,17.34,17.34,101200.0,16.9712,17.02,16.903,16.903,101200.0
2019-10-16 11:30:00,17.3,17.39,17.26,17.39,101500.0,16.864,16.9517,16.825,16.9517,101500.0
2019-10-16 12:00:00,17.33,17.36,17.28,17.28,64540.0,16.8932,16.9225,16.8445,16.8445,64540.0
2019-10-16 12:30:00,17.3,17.3,17.24,17.26,73450.0,16.864,16.864,16.8055,16.825,73450.0
2019-10-16 13:00:00,17.26,17.26,17.22,17.23,78300.0,16.825,16.825,16.786,16.7958,78300.0
2019-10-16 13:30:00,17.26,17.31,17.25,17.25,146280.0,16.825,16.8737,16.8153,16.8153,146280.0
2019-10-16 14:00:00,17.26,17.33,17.25,17.33,29280.0,16.825,16.8932,16.8153,16.8932,29280.0
2019-10-16 14:30:00,17.34,17.38,17.34,17.36,29750.0,16.903,16.942,16.903,16.9225,29750.0
2019-10-16 15:00:00,17.35,17.36,17.29,17.29,52690.0,16.9127,16.9225,16.8543,16.8543,52690.0
2019-10-16 15:30:00,17.32,17.39,17.31,17.38,147790.0,16.8835,16.9517,16.8737,16.942,147790.0
2019-10-17 09:30:00,17.61,17.71,17.45,17.59,303380.0,17.1662,17.2637,17.0102,17.1467,303380.0
2019-10-17 10:00:00,17.57,17.57,17.34,17.37,284050.0,17.1272,17.1272,16.903,16.9322,284050.0
2019-10-17 10:30:00,17.38,17.4,17.16,17.2,349770.0,16.942,16.9615,16.7275,16.7665,349770.0
2019-10-17 11:00:00,17.17,17.27,17.05,17.18,252820.0,16.7373,16.8348,16.6203,16.747,252820.0
2019-10-17 11:30:00,17.16,17.18,17.04,17.09,179450.0,16.7275,16.747,16.6106,16.6593,179450.0
2019-10-17 12:00:00,17.09,17.13,16.99,17.13,181920.0,16.6593,16.6983,16.5618,16.6983,181920.0
2019-10-17 12:30:00,17.14,17.17,17.13,17.17,150350.0,16.708,16.7373,16.6983,16.7373,150350.0
2019-10-17 13:00:00,17.17,17.2,17.13,17.18,47340.0,16.7373,16.7665,16.6983,16.747,47340.0
2019-10-17 13:30:00,17.2,17.24,17.2,17.21,52060.0,16.7665,16.8055,16.7665,16.7763,52060.0
2019-10-17 14:00:00,17.2,17.21,17.13,17.21,37520.0,16.7665,16.7763,16.6983,16.7763,37520.0
2019-10-17 14:30:00,17.19,17.26,17.16,17.23,46380.0,16.7568,16.825,16.7275,16.7958,46380.0
2019-10-17 15:00:00,17.23,17.23,17.18,17.21,29200.0,16.7958,16.7958,16.747,16.7763,29200.0
2019-10-17 15:30:00,17.23,17.27,17.21,17.27,437210.0,16.7958,16.8348,16.7763,16.8348,437210.0
2019-10-18 09:30:00,17.22,17.26,17.14,17.17,116130.0,16.786,16.825,16.708,16.7373,116130.0
2019-10-18 10:00:00,17.19,17.19,17.04,17.05,117280.0,16.7568,16.7568,16.6106,16.6203,117280.0
2019-10-18 10:30:00,17.05,17.05,16.88,16.96,142810.0,16.6203,16.6203,16.4546,16.5326,142810.0
2019-10-18 11:00:00,16.95,16.98,16.89,16.96,109700.0,16.5228,16.5521,16.4643,16.5326,109700.0
2019-10-18 11:30:00,17.0,17.02,16.64,16.66,221620.0,16.5716,16.5911,16.2206,16.2401,221620.0
2019-10-18 12:00:00,16.63,16.72,16.45,16.5,310840.0,16.2109,16.2986,16.0354,16.0842,310840.0
2019-10-18 12:30:00,16.46,16.68,16.46,16.67,148940.0,16.0452,16.2596,16.0452,16.2499,148940.0
2019-10-18 13:00:00,16.66,16.82,16.66,16.79,74610.0,16.2401,16.3961,16.2401,16.3669,74610.0
2019-10-18 13:30:00,16.79,16.9,16.77,16.86,65130.0,16.3669,16.4741,16.3474,16.4351,65130.0
2019-10-18 14:00:00,16.88,16.92,16.84,16.9,41690.0,16.4546,16.4936,16.4156,16.4741,41690.0
2019-10-18 14:30:00,16.91,16.91,16.84,16.89,91240.0,16.4838,16.4838,16.4156,16.4643,91240.0
2019-10-18 15:00:00,16.91,16.98,16.89,16.92,125150.0,16.4838,16.5521,16.4643,16.4936,125150.0
2019-10-18 15:30:00,16.94,16.94,16.8,16.8,324610.0,16.5131,16.5131,16.3766,16.3766,324610.0
2019-10-21 09:30:00,17.08,17.13,16.92,16.97,256340.0,16.6495,16.6983,16.4936,16.5423,256340.0
2019-10-21 10:00:00,16.95,17.06,16.89,17.04,127120.0,16.5228,16.63,16.4643,16.6106,127120.0
2019-10-21 10:30:00,17.06,17.15,17.04,17.12,136560.0,16.63,16.7178,16.6106,16.6885,136560.0
2019-10-21 11:00:00,17.15,17.21,17.14,17.19,103260.0,16.7178,16.7763,16.708,16.7568,103260.0
2019-10-21 11:30:00,17.19,17.19,17.12,17.15,65480.0,16.7568,16.7568,16.6885,16.7178,65480.0
2019-10-21 12:00:00,17.14,17.24,17.14,17.23,57230.0,16.708,16.8055,16.708,16.7958,57230.0
2019-10-21 12:30:00,17.25,17.27,17.23,17.23,72850.0,16.8153,16.8348,16.7958,16.7958,72850.0
2019-10-21 13:00:00,17.24,17.26,17.24,17.26,19230.0,16.8055,16.825,16.8055,16.825,19230.0
2019-10-21 13:30:00,17.28,17.28,17.23,17.24,32890.0,16.8445,16.8445,16.7958,16.8055,32890.0
2019-10-21 14:00:00,17.25,17.3,17.25,17.27,79650.0,16.8153,16.864,16.8153,16.8348,79650.0
2019-10-21 14:30:00,17.27,17.28,17.26,17.28,25510.0,16.8348,16.8445,16.825,16.8445,25510.0
2019-10-21 15:00:00,17.26,17.29,17.26,17.29,61360.0,16.825,16.8543,16.825,16.8543,61360.0
2019-10-21 15:30:00,17.28,17.33,17.25,17.3,329390.0,16.8445,16.8932,16.8153,16.864,329390.0
2019-10-22 09:30:00,17.4,17.58,17.4,17.43,305800.0,16.9615,17.1369,16.9615,16.9907,305800.0
2019-10-22 10:00:00,17.45,17.45,17.29,17.35,123570.0,17.0102,17.0102,16.8543,16.9127,123570.0
2019-10-22 10:30:00,17.38,17.43,17.34,17.34,100500.0,16.942,16.9907,16.903,16.903,100500.0
2019-10-22 11:00:00,17.3,17.3,17.13,17.15,179110.0,16.864,16.864,16.6983,16.7178,179110.0
2019-10-22 11:30:00,17.13,17.2,17.05,17.06,76830.0,16.6983,16.7665,16.6203,16.63,76830.0
2019-10-22 12:00:00,17.04,17.13,17.04,17.12,131500.0,16.6106,16.6983,16.6106,16.6885,131500.0
2019-10-22 12:30:00,17.11,17.13,17.07,17.11,64430.0,16.6788,16.6983,16.6398,16.6788,64430.0
2019-10-22 13:00:00,17.08,17.09,17.03,17.05,141170.0,16.6495,16.6593,16.6008,16.6203,141170.0
2019-10-22 13:30:00,17.04,17.05,16.91,16.93,119030.0,16.6106,16.6203,16.4838,16.5033,119030.0
2019-10-22 14:00:00,16.93,17.0,16.93,16.97,115660.0,16.5033,16.5716,16.5033,16.5423,115660.0
2019-10-22 14:30:00,16.96,16.96,16.76,16.76,112350.0,16.5326,16.5326,16.3376,16.3376,112350.0
2019-10-22 15:00:00,16.79,16.79,16.69,16.76,196720.0,16.3669,16.3669,16.2694,16.3376,196720.0
2019-10-22 15:30:00,16.76,16.81,16.58,16.6,394470.0,16.3376,16.3863,16.1621,16.1816,394470.0
2019-10-23 09:30:00,16.48,16.65,16.35,16.54,324560.0,16.0647,16.2304,15.9379,16.1232,324560.0
2019-10-23 10:00:00,16.58,16.59,16.4,16.43,125520.0,16.1621,16.1719,15.9867,16.0159,125520.0
2019-10-23 10:30:00,16.49,16.58,16.37,16.57,142120.0,16.0744,16.1621,15.9574,16.1524,142120.0
2019-10-23 11:00:00,16.54,16.61,16.53,16.6,179870.0,16.1232,16.1914,16.1134,16.1816,179870.0
2019-10-23 11:30:00,16.61,16.63,16.55,16.55,72110.0,16.1914,16.2109,16.1329,16.1329,72110.0
2019-10-23 12:00:00,16.53,16.55,16.5,16.53,106540.0,16.1134,16.1329,16.0842,16.1134,106540.0
2019-10-23 12:30:00,16.53,16.6,16.53,16.6,58720.0,16.1134,16.1816,16.1134,16.1816,58720.0
2019-10-23 13:00:00,16.62,16.62,16.54,16.57,33680.0,16.2011,16.2011,16.1232,16.1524,33680.0
2019-10-23 13:30:00,16.55,16.57,16.53,16.54,42520.0,16.1329,16.1524,16.1134,16.1232,42520.0
2019-10-23 14:00:00,16.5,16.5,16.4,16.4,61380.0,16.0842,16.0842,15.9867,15.9867,61380.0
2019-10-23 14:30:00,16.43,16.43,16.38,16.43,121880.0,16.0159,16.0159,15.9672,16.0159,121880.0
2019-10-23 15:00:00,16.44,16.5,16.41,16.49,36260.0,16.0257,16.0842,15.9964,16.0744,36260.0
2019-10-23 15:30:00,16.55,16.65,16.54,16.65,319920.0,16.1329,16.2304,16.1232,16.2304,319920.0
2019-10-24 09:30:00,17.14,17.28,17.07,17.1,534420.0,16.708,16.8445,16.6398,16.669,534420.0
2019-10-24 10:00:00,17.11,17.14,17.0,17.11,104550.0,16.6788,16.708,16.5716,16.6788,104550.0
2019-10-24 10:30:00,17.11,17.16,17.03,17.16,70630.0,16.6788,16.7275,16.6008,16.7275,70630.0
2019-10-24 11:00:00,17.17,17.28,17.16,17.28,359180.0,16.7373,16.8445,16.7275,16.8445,359180.0
2019-10-24 11:30:00,17.28,17.38,17.24,17.38,301930.0,16.8445,16.942,16.8055,16.942,301930.0
2019-10-24 12:00:00,17.39,17.41,17.19,17.28,102410.0,16.9517,16.9712,16.7568,16.8445,102410.0
2019-10-24 12:30:00,17.28,17.38,17.28,17.33,205060.0,16.8445,16.942,16.8445,16.8932,205060.0
2019-10-24 13:00:00,17.34,17.34,17.27,17.29,25200.0,16.903,16.903,16.8348,16.8543,25200.0
2019-10-24 13:30:00,17.28,17.28,17.2,17.22,26040.0,16.8445,16.8445,16.7665,16.786,26040.0
2019-10-24 14:00:00,17.24,17.24,17.23,17.23,3200.0,16.8055,16.8055,16.7958,16.7958,3200.0
2019-10-24 14:30:00,17.28,17.3,17.28,17.3,43080.0,16.8445,16.864,16.8445,16.864,43080.0
2019-10-24 15:00:00,17.3,17.37,17.3,17.35,90700.0,16.864,16.9322,16.864,16.9127,90700.0
2019-10-24 15:30:00,17.34,17.4,17.32,17.38,219660.0,16.903,16.9615,16.8835,16.942,219660.0
2019-10-25 09:30:00,17.34,17.7,17.31,17.67,320250.0,16.903,17.2539,16.8737,17.2247,320250.0
2019-10-25 10:00:00,17.66,17.89,17.66,17.82,280350.0,17.2149,17.4391,17.2149,17.3709,280350.0
2019-10-25 10:30:00,17.83,17.88,17.72,17.84,289600.0,17.3806,17.4294,17.2734,17.3904,289600.0
2019-10-25 11:00:00,17.85,18.04,17.84,18.02,623040.0,17.4001,17.5854,17.3904,17.5659,623040.0
2019-10-25 11:30:00,18.0,18.05,17.96,18.03,224430.0,17.5464,17.5951,17.5074,17.5756,224430.0
2019-10-25 12:00:00,17.95,17.99,17.89,17.98,127700.0,17.4976,17.5366,17.4391,17.5269,127700.0
2019-10-25 12:30:00,17.99,17.99,17.92,17.95,55820.0,17.5366,17.5366,17.4684,17.4976,55820.0
2019-10-25 13:00:00,17.93,17.98,17.91,17.97,86500.0,17.4781,17.5269,17.4586,17.5171,86500.0
2019-10-25 13:30:00,17.95,17.98,17.94,17.98,42360.0,17.4976,17.5269,17.4879,17.5269,42360.0
2019-10-25 14:00:00,17.97,17.97,17.88,17.93,58280.0,17.5171,17.5171,17.4294,17.4781,58280.0
2019-10-25 14:30:00,17.89,17.92,17.85,17.92,62150.0,17.4391,17.4684,17.4001,17.4684,62150.0
2019-10-25 15:00:00,17.92,17.97,17.9,17.95,58500.0,17.4684,17.5171,17.4489,17.4976,58500.0
2019-10-25 15:30:00,17.95,18.04,17.92,17.98,292680.0,17.4976,17.5854,17.4684,17.5269,292680.0
2019-10-28 09:30:00,18.43,18.67,18.43,18.51,615470.0,17.9655,18.1995,17.9655,18.0435,615470.0
2019-10-28 10:00:00,18.52,18.56,18.49,18.52,148120.0,18.0533,18.0922,18.024,18.0533,148120.0
2019-10-28 10:30:00,18.51,18.54,18.44,18.52,143530.0,18.0435,18.0727,17.9753,18.0533,143530.0
2019-10-28 11:00:00,18.52,18.56,18.5,18.54,186050.0,18.0533,18.0922,18.0338,18.0727,186050.0
2019-10-28 11:30:00,18.55,18.63,18.51,18.59,197280.0,18.0825,18.1605,18.0435,18.1215,197280.0
2019-10-28 12:00:00,18.6,18.6,18.53,18.59,128700.0,18.1312,18.1312,18.063,18.1215,128700.0
2019-10-28 12:30:00,18.57,18.6,18.54,18.54,42390.0,18.102,18.1312,18.0727,18.0727,42390.0
2019-10-28 13:00:00,18.54,18.61,18.53,18.6,117020.0,18.0727,18.141,18.063,18.1312,117020.0
2019-10-28 13:30:00,18.61,18.64,18.58,18.6,87500.0,18.141,18.1702,18.1117,18.1312,87500.0
2019-10-28 14:00:00,18.61,18.63,18.6,18.61,23000.0,18.141,18.1605,18.1312,18.141,23000.0
2019-10-28 14:30:00,18.61,18.67,18.61,18.65,267060.0,18.141,18.1995,18.141,18.18,267060.0
2019-10-28 15:00:00,18.66,18.7,18.66,18.7,139650.0,18.1897,18.2287,18.1897,18.2287,139650.0
2019-10-28 15:30:00,18.69,18.7,18.64,18.66,212920.0,18.219,18.2287,18.1702,18.1897,212920.0
2019-10-29 09:30:00,18.62,18.73,18.6,18.61,203190.0,18.1507,18.258,18.1312,18.141,203190.0
2019-10-29 10:00:00,18.59,18.59,18.45,18.49,251650.0,18.1215,18.1215,17.985,18.024,251650.0
2019-10-29 10:30:00,18.48,18.64,18.43,18.53,222350.0,18.0143,18.1702,17.9655,18.063,222350.0
2019-10-29 11:00:00,18.55,18.58,18.32,18.36,137090.0,18.0825,18.1117,17.8583,17.8973,137090.0
2019-10-29 11:30:00,18.35,18.4,18.24,18.27,194380.0,17.8875,17.9363,17.7803,17.8096,194380.0
2019-10-29 12:00:00,18.25,18.46,18.21,18.45,286160.0,17.7901,17.9948,17.7511,17.985,286160.0
2019-10-29 12:30:00,18.46,18.47,18.37,18.37,24200.0,17.9948,18.0045,17.907,17.907,24200.0
2019-10-29 13:00:00,18.39,18.41,18.3,18.3,38400.0,17.9265,17.946,17.8388,17.8388,38400.0
2019-10-29 13:30:00,18.31,18.32,18.26,18.3,96640.0,17.8485,17.8583,17.7998,17.8388,96640.0
2019-10-29 14:00:00,18.27,18.27,18.22,18.22,43100.0,17.8096,17.8096,17.7608,17.7608,43100.0
2019-10-29 14:30:00,18.24,18.26,18.19,18.2,50200.0,17.7803,17.7998,17.7316,17.7413,50200.0
2019-10-29 15:00:00,18.2,18.28,18.2,18.26,62600.0,17.7413,17.8193,17.7413,17.7998,62600.0
2019-10-29 15:30:00,18.23,18.25,18.14,18.14,258910.0,17.7706,17.7901,17.6828,17.6828,258910.0
2019-10-30 09:30:00,18.31,18.31,18.09,18.2,161910.0,17.8485,17.8485,17.6341,17.7413,161910.0
2019-10-30 10:00:00,18.18,18.24,17.97,18.21,198990.0,17.7218,17.7803,17.5171,17.7511,198990.0
2019-10-30 10:30:00,18.2,18.29,18.17,18.29,99220.0,17.7413,17.8291,17.7121,17.8291,99220.0
2019-10-30 11:00:00,18.28,18.28,18.18,18.2,68830.0,17.8193,17.8193,17.7218,17.7413,68830.0
2019-10-30 11:30:00,18.19,18.2,18.14,18.15,20000.0,17.7316,17.7413,17.6828,17.6926,20000.0
2019-10-30 12:00:00,18.15,18.22,18.15,18.22,23860.0,17.6926,17.7608,17.6926,17.7608,23860.0
2019-10-30 12:30:00,18.21,18.25,18.18,18.18,26500.0,17.7511,17.7901,17.7218,17.7218,26500.0
2019-10-30 13:00:00,18.2,18.2,18.17,18.17,6250.0,17.7413,17.7413,17.7121,17.7121,6250.0
2019-10-30 13:30:00,18.18,18.25,18.1,18.1,95710.0,17.7218,17.7901,17.6438,17.6438,95710.0
2019-10-30 14:00:00,18.05,18.31,18.0,18.23,226590.0,17.5951,17.8485,17.5464,17.7706,226590.0
2019-10-30 14:30:00,18.22,18.38,18.12,18.37,154140.0,17.7608,17.9168,17.6633,17.907,154140.0
2019-10-30 15:00:00,18.37,18.54,18.37,18.51,224870.0,17.907,18.0727,17.907,18.0435,224870.0
2019-10-30 15:30:00,18.52,18.54,18.46,18.54,287050.0,18.0533,18.0727,17.9948,18.0727,287050.0
2019-10-31 09:30:00,18.59,18.63,18.35,18.37,642330.0,18.1215,18.1605,17.8875,17.907,642330.0
2019-10-31 10:00:00,18.36,18.43,18.21,18.23,223110.0,17.8973,17.9655,17.7511,17.7706,223110.0
2019-10-31 10:30:00,18.27,18.37,18.11,18.35,262780.0,17.8096,17.907,17.6536,17.8875,262780.0
2019-10-31 11:00:00,18.38,18.51,18.37,18.43,196030.0,17.9168,18.0435,17.907,17.9655,196030.0
2019-10-31 11:30:00,18.43,18.46,18.35,18.45,56820.0,17.9655,17.9948,17.8875,17.985,56820.0
2019-10-31 12:00:00,18.4,18.4,18.29,18.35,127210.0,17.9363,17.9363,17.8291,17.8875,127210.0
2019-10-31 12:30:00,18.35,18.36,18.27,18.3,128440.0,17.8875,17.8973,17.8096,17.8388,128440.0
2019-10-31 13:00:00,18.31,18.35,18.28,18.32,65720.0,17.8485,17.8875,17.8193,17.8583,65720.0
2019-10-31 13:30:00,18.36,18.42,18.35,18.37,110910.0,17.8973,17.9558,17.8875,17.907,110910.0
2019-10-31 14:00:00,18.36,18.36,18.28,18.34,57200.0,17.8973,17.8973,17.8193,17.8778,57200.0
2019-10-31 14:30:00,18.31,18.34,18.2,18.27,57300.0,17.8485,17.8778,17.7413,17.8096,57300.0
2019-10-31 15:00:00,18.28,18.36,18.28,18.31,64600.0,17.8193,17.8973,17.8193,17.8485,64600.0
2019-10-31 15:30:00,18.31,18.44,18.27,18.44,260490.0,17.8485,17.9753,17.8096,17.9753,260490.0
2019-11-01 09:30:00,18.7,18.83,18.56,18.76,400800.0,18.2287,18.3554,18.0922,18.2872,400800.0
2019-11-01 10:00:00,18.76,18.98,18.67,18.93,378680.0,18.2872,18.5017,18.1995,18.4529,378680.0
2019-11-01 10:30:00,18.93,18.95,18.84,18.89,101860.0,18.4529,18.4724,18.3652,18.4139,101860.0
2019-11-01 11:00:00,18.89,18.92,18.86,18.87,53190.0,18.4139,18.4432,18.3847,18.3944,53190.0
2019-11-01 11:30:00,18.87,18.87,18.83,18.84,83640.0,18.3944,18.3944,18.3554,18.3652,83640.0
2019-11-01 12:00:00,18.85,18.85,18.69,18.81,159050.0,18.3749,18.3749,18.219,18.3359,159050.0
2019-11-01 12:30:00,18.8,18.81,18.75,18.75,55160.0,18.3262,18.3359,18.2775,18.2775,55160.0
2019-11-01 13:00:00,18.76,18.85,18.76,18.85,94420.0,18.2872,18.3749,18.2872,18.3749,94420.0
2019-11-01 13:30:00,18.87,18.93,18.87,18.91,137600.0,18.3944,18.4529,18.3944,18.4334,137600.0
2019-11-01 14:00:00,18.92,18.92,18.87,18.89,107450.0,18.4432,18.4432,18.3944,18.4139,107450.0
2019-11-01 14:30:00,18.91,18.94,18.9,18.93,173190.0,18.4334,18.4627,18.4237,18.4529,173190.0
2019-11-01 15:00:00,18.94,18.96,18.9,18.93,129990.0,18.4627,18.4822,18.4237,18.4529,129990.0
2019-11-01 15:30:00,18.94,19.09,18.94,19.08,1232720.0,18.4627,18.6089,18.4627,18.5991,1232720.0
2019-11-04 09:30:00,19.56,19.58,19.41,19.45,947720.0,19.067,19.0865,18.9208,18.9598,947720.0
2019-11-04 10:00:00,19.44,19.51,19.36,19.51,297610.0,18.9501,19.0183,18.8721,19.0183,297610.0
2019-11-04 10:30:00,19.52,19.52,19.37,19.4,128410.0,19.0281,19.0281,18.8818,18.9111,128410.0
2019-11-04 11:00:00,19.39,19.45,19.39,19.4,181030.0,18.9013,18.9598,18.9013,18.9111,181030.0
2019-11-04 11:30:00,19.4,19.42,19.34,19.35,81080.0,18.9111,18.9306,18.8526,18.8623,81080.0
2019-11-04 12:00:00,19.34,19.36,19.32,19.35,55930.0,18.8526,18.8721,18.8331,18.8623,55930.0
2019-11-04 12:30:00,19.33,19.37,19.3,19.37,31550.0,18.8428,18.8818,18.8136,18.8818,31550.0
2019-11-04 13:00:00,19.36,19.4,19.36,19.4,29750.0,18.8721,18.9111,18.8721,18.9111,29750.0
2019-11-04 13:30:00,19.4,19.41,19.39,19.39,31090.0,18.9111,18.9208,18.9013,18.9013,31090.0
2019-11-04 14:00:00,19.4,19.4,19.38,19.4,59190.0,18.9111,18.9111,18.8916,18.9111,59190.0
2019-11-04 14:30:00,19.4,19.43,19.4,19.42,36120.0,18.9111,18.9403,18.9111,18.9306,36120.0
2019-11-04 15:00:00,19.43,19.43,19.37,19.38,170250.0,18.9403,18.9403,18.8818,18.8916,170250.0
2019-11-04 15:30:00,19.38,19.47,19.36,19.41,156480.0,18.8916,18.9793,18.8721,18.9208,156480.0
2019-11-05 09:30:00,19.57,19.57,19.27,19.37,337780.0,19.0768,19.0768,18.7844,18.8818,337780.0
2019-11-05 10:00:00,19.37,19.49,19.18,19.21,367640.0,18.8818,18.9988,18.6966,18.7259,367640.0
2019-11-05 10:30:00,19.23,19.29,19.14,19.19,97690.0,18.7454,18.8038,18.6576,18.7064,97690.0
2019-11-05 11:00:00,19.19,19.33,19.19,19.3,146650.0,18.7064,18.8428,18.7064,18.8136,146650.0
2019-11-05 11:30:00,19.32,19.39,19.3,19.37,75460.0,18.8331,18.9013,18.8136,18.8818,75460.0
2019-11-05 12:00:00,19.38,19.41,19.32,19.36,68940.0,18.8916,18.9208,18.8331,18.8721,68940.0
2019-11-05 12:30:00,19.36,19.44,19.35,19.41,36530.0,18.8721,18.9501,18.8623,18.9208,36530.0
2019-11-05 13:00:00,19.42,19.44,19.4,19.44,46480.0,18.9306,18.9501,18.9111,18.9501,46480.0
2019-11-05 13:30:00,19.42,19.46,19.39,19.44,73730.0,18.9306,18.9696,18.9013,18.9501,73730.0
2019-11-05 14:00:00,19.42,19.45,19.42,19.43,9770.0,18.9306,18.9598,18.9306,18.9403,9770.0
2019-11-05 14:30:00,19.43,19.45,19.4,19.43,18760.0,18.9403,18.9598,18.9111,18.9403,18760.0
2019-11-05 15:00:00,19.41,19.46,19.41,19.43,30700.0,18.9208,18.9696,18.9208,18.9403,30700.0
2019-11-05 15:30:00,19.39,19.46,19.31,19.33,162570.0,18.9013,18.9696,18.8233,18.8428,162570.0
2019-11-06 09:30:00,19.36,19.36,19.18,19.3,244930.0,18.8721,18.8721,18.6966,18.8136,244930.0
2019-11-06 10:00:00,19.32,19.33,19.22,19.22,72250.0,18.8331,18.8428,18.7356,18.7356,72250.0
2019-11-06 10:30:00,19.18,19.23,19.16,19.17,81000.0,18.6966,18.7454,18.6771,18.6869,81000.0
2019-11-06 11:00:00,19.2,19.26,19.17,19.24,25500.0,18.7161,18.7746,18.6869,18.7551,25500.0
2019-11-06 11:30:00,19.24,19.36,19.02,19.11,300900.0,18.7551,18.8721,18.5407,18.6284,300900.0
2019-11-06 12:00:00,19.13,19.19,19.12,19.15,65500.0,18.6479,18.7064,18.6381,18.6674,65500.0
2019-11-06 12:30:00,19.19,19.21,19.18,19.19,17760.0,18.7064,18.7259,18.6966,18.7064,17760.0
2019-11-06 13:00:00,19.22,19.25,19.16,19.25,30000.0,18.7356,18.7649,18.6771,18.7649,30000.0
2019-11-06 13:30:00,19.24,19.27,19.24,19.27,31450.0,18.7551,18.7844,18.7551,18.7844,31450.0
2019-11-06 14:00:00,19.28,19.28,19.22,19.26,47000.0,18.7941,18.7941,18.7356,18.7746,47000.0
2019-11-06 14:30:00,19.25,19.27,19.24,19.25,17500.0,18.7649,18.7844,18.7551,18.7649,17500.0
2019-11-06 15:00:00,19.25,19.31,19.25,19.31,68890.0,18.7649,18.8233,18.7649,18.8233,68890.0
2019-11-06 15:30:00,19.27,19.34,19.25,19.32,210030.0,18.7844,18.8526,18.7649,18.8331,210030.0
2019-11-07 09:30:00,19.71,19.92,19.65,19.88,530900.0,19.2133,19.418,19.1548,19.379,530900.0
2019-11-07 10:00:00,19.9,19.97,19.85,19.92,270420.0,19.3985,19.4667,19.3497,19.418,270420.0
2019-11-07 10:30:00,19.93,20.08,19.92,20.04,234960.0,19.4277,19.5739,19.418,19.5349,234960.0
2019-11-07 11:00:00,20.04,20.08,20.01,20.02,83180.0,19.5349,19.5739,19.5057,19.5155,83180.0
2019-11-07 11:30:00,20.02,20.09,19.92,20.09,197880.0,19.5155,19.5837,19.418,19.5837,197880.0
2019-11-07 12:00:00,20.07,20.07,19.97,20.0,132970.0,19.5642,19.5642,19.4667,19.496,132970.0
2019-11-07 12:30:00,19.99,20.01,19.97,20.0,68500.0,19.4862,19.5057,19.4667,19.496,68500.0
2019-11-07 13:00:00,20.0,20.0,19.95,19.98,57180.0,19.496,19.496,19.4472,19.4765,57180.0
2019-11-07 13:30:00,19.95,19.97,19.94,19.95,27140.0,19.4472,19.4667,19.4375,19.4472,27140.0
2019-11-07 14:00:00,19.97,20.02,19.97,20.0,14870.0,19.4667,19.5155,19.4667,19.496,14870.0
2019-11-07 14:30:00,20.0,20.0,19.75,19.82,213960.0,19.496,19.496,19.2523,19.3205,213960.0
2019-11-07 15:00:00,19.85,19.87,19.61,19.7,249810.0,19.3497,19.3692,19.1158,19.2035,249810.0
2019-11-07 15:30:00,19.7,19.76,19.63,19.74,531770.0,19.2035,19.262,19.1353,19.2425,531770.0
2019-11-08 09:30:00,19.63,19.73,19.48,19.49,386630.0,19.1353,19.2328,18.9891,18.9988,386630.0
2019-11-08 10:00:00,19.51,19.66,19.39,19.66,253460.0,19.0183,19.1645,18.9013,19.1645,253460.0
2019-11-08 10:30:00,19.65,19.71,19.64,19.7,140480.0,19.1548,19.2133,19.145,19.2035,140480.0
2019-11-08 11:00:00,19.67,19.76,19.67,19.69,43190.0,19.1743,19.262,19.1743,19.1938,43190.0
2019-11-08 11:30:00,19.67,19.74,19.67,19.72,20750.0,19.1743,19.2425,19.1743,19.223,20750.0
2019-11-08 12:00:00,19.73,19.81,19.73,19.81,33150.0,19.2328,19.3107,19.2328,19.3107,33150.0
2019-11-08 12:30:00,19.84,19.87,19.8,19.81,93220.0,19.34,19.3692,19.301,19.3107,93220.0
2019-11-08 13:00:00,19.8,19.81,19.8,19.8,5500.0,19.301,19.3107,19.301,19.301,5500.0
2019-11-08 13:30:00,19.81,19.81,19.78,19.81,18250.0,19.3107,19.3107,19.2815,19.3107,18250.0
2019-11-08 14:00:00,19.79,19.82,19.79,19.82,23880.0,19.2912,19.3205,19.2912,19.3205,23880.0
2019-11-08 14:30:00,19.81,19.85,19.81,19.84,69020.0,19.3107,19.3497,19.3107,19.34,69020.0
2019-11-08 15:00:00,19.85,19.94,19.85,19.94,193460.0,19.3497,19.4375,19.3497,19.4375,193460.0
2019-11-08 15:30:00,19.94,20.08,19.94,20.08,273730.0,19.4375,19.5739,19.4375,19.5739,273730.0
2019-11-11 09:30:00,19.73,19.87,19.68,19.86,235710.0,19.2328,19.3692,19.184,19.3595,235710.0
2019-11-11 10:00:00,19.87,20.02,19.85,20.02,89440.0,19.3692,19.5155,19.3497,19.5155,89440.0
2019-11-11 10:30:00,20.03,20.07,19.98,19.99,89810.0,19.5252,19.5642,19.4765,19.4862,89810.0
2019-11-11 11:00:00,20.01,20.03,19.97,19.98,44000.0,19.5057,19.5252,19.4667,19.4765,44000.0
2019-11-11 11:30:00,19.99,20.05,19.99,20.05,30160.0,19.4862,19.5447,19.4862,19.5447,30160.0
2019-11-11 12:00:00,20.03,20.08,20.0,20.08,26980.0,19.5252,19.5739,19.496,19.5739,26980.0
2019-11-11 12:30:00,20.07,20.12,20.07,20.11,46790.0,19.5642,19.6129,19.5642,19.6032,46790.0
2019-11-11 13:00:00,20.11,20.17,20.11,20.17,52890.0,19.6032,19.6617,19.6032,19.6617,52890.0
2019-11-11 13:30:00,20.19,20.2,20.16,20.16,31500.0,19.6812,19.6909,19.6519,19.6519,31500.0
2019-11-11 14:00:00,20.15,20.17,20.15,20.16,8390.0,19.6422,19.6617,19.6422,19.6519,8390.0
2019-11-11 14:30:00,20.18,20.18,20.12,20.15,36600.0,19.6714,19.6714,19.6129,19.6422,36600.0
2019-11-11 15:00:00,20.16,20.16,20.11,20.13,33480.0,19.6519,19.6519,19.6032,19.6227,33480.0
2019-11-11 15:30:00,20.12,20.13,20.05,20.11,54940.0,19.6129,19.6227,19.5447,19.6032,54940.0
2019-11-12 09:30:00,20.2,20.39,20.12,20.39,262540.0,19.6909,19.8761,19.6129,19.8761,262540.0
2019-11-12 10:00:00,20.4,20.52,20.37,20.52,149690.0,19.8859,20.0028,19.8566,20.0028,149690.0
2019-11-12 10:30:00,20.48,20.49,20.44,20.44,132340.0,19.9639,19.9736,19.9249,19.9249,132340.0
2019-11-12 11:00:00,20.43,20.54,20.39,20.51,101070.0,19.9151,20.0223,19.8761,19.9931,101070.0
2019-11-12 11:30:00,20.5,20.5,20.37,20.37,73530.0,19.9834,19.9834,19.8566,19.8566,73530.0
2019-11-12 12:00:00,20.35,20.44,20.32,20.35,135850.0,19.8371,19.9249,19.8079,19.8371,135850.0
2019-11-12 12:30:00,20.35,20.4,20.31,20.39,58940.0,19.8371,19.8859,19.7981,19.8761,58940.0
2019-11-12 13:00:00,20.4,20.42,20.39,20.39,41690.0,19.8859,19.9054,19.8761,19.8761,41690.0
2019-11-12 13:30:00,20.38,20.45,20.36,20.41,114500.0,19.8664,19.9346,19.8469,19.8956,114500.0
2019-11-12 14:00:00,20.38,20.38,20.21,20.22,100650.0,19.8664,19.8664,19.7007,19.7104,100650.0
2019-11-12 14:30:00,20.24,20.26,20.07,20.14,120090.0,19.7299,19.7494,19.5642,19.6324,120090.0
2019-11-12 15:00:00,20.15,20.22,20.14,20.22,58450.0,19.6422,19.7104,19.6324,19.7104,58450.0
2019-11-12 15:30:00,20.23,20.32,20.23,20.3,182640.0,19.7202,19.8079,19.7202,19.7884,182640.0
2019-11-13 09:30:00,20.1,20.32,20.07,20.24,178770.0,19.5934,19.8079,19.5642,19.7299,178770.0
2019-11-13 10:00:00,20.32,20.39,20.31,20.37,108710.0,19.8079,19.8761,19.7981,19.8566,108710.0
2019-11-13 10:30:00,20.38,20.46,20.3,20.44,135910.0,19.8664,19.9444,19.7884,19.9249,135910.0
2019-11-13 11:00:00,20.44,20.44,20.33,20.33,94030.0,19.9249,19.9249,19.8176,19.8176,94030.0
2019-11-13 11:30:00,20.36,20.44,20.35,20.41,12000.0,19.8469,19.9249,19.8371,19.8956,12000.0
2019-11-13 12:00:00,20.4,20.43,20.39,20.39,39120.0,19.8859,19.9151,19.8761,19.8761,39120.0
2019-11-13 12:30:00,20.39,20.44,20.39,20.43,19370.0,19.8761,19.9249,19.8761,19.9151,19370.0
2019-11-13 13:00:00,20.43,20.46,20.43,20.44,13460.0,19.9151,19.9444,19.9151,19.9249,13460.0
2019-11-13 13:30:00,20.45,20.47,20.23,20.32,104230.0,19.9346,19.9541,19.7202,19.8079,104230.0
2019-11-13 14:00:00,20.27,20.3,20.21,20.24,66420.0,19.7591,19.7884,19.7007,19.7299,66420.0
2019-11-13 14:30:00,20.29,20.38,20.29,20.38,51720.0,19.7786,19.8664,19.7786,19.8664,51720.0
2019-11-13 15:00:00,20.43,20.49,20.42,20.47,73070.0,19.9151,19.9736,19.9054,19.9541,73070.0
2019-11-13 15:30:00,20.48,20.48,20.38,20.46,152950.0,19.9639,19.9639,19.8664,19.9444,152950.0
2019-11-14 09:30:00,20.26,20.31,20.16,20.26,368910.0,19.7494,19.7981,19.6519,19.7494,368910.0
2019-11-14 10:00:00,20.26,20.35,20.25,20.25,88490.0,19.7494,19.8371,19.7397,19.7397,88490.0
2019-11-14 10:30:00,20.26,20.26,20.1,20.11,223020.0,19.7494,19.7494,19.5934,19.6032,223020.0
2019-11-14 11:00:00,20.09,20.27,20.08,20.27,137780.0,19.5837,19.7591,19.5739,19.7591,137780.0
2019-11-14 11:30:00,20.28,20.28,20.03,20.12,201140.0,19.7689,19.7689,19.5252,19.6129,201140.0
2019-11-14 12:00:00,20.1,20.18,20.09,20.18,184300.0,19.5934,19.6714,19.5837,19.6714,184300.0
2019-11-14 12:30:00,20.2,20.29,20.18,20.28,133620.0,19.6909,19.7786,19.6714,19.7689,133620.0
2019-11-14 13:00:00,20.28,20.3,20.26,20.26,60200.0,19.7689,19.7884,19.7494,19.7494,60200.0
2019-11-14 13:30:00,20.26,20.27,20.1,20.22,105730.0,19.7494,19.7591,19.5934,19.7104,105730.0
2019-11-14 14:00:00,20.21,20.3,20.21,20.29,79490.0,19.7007,19.7884,19.7007,19.7786,79490.0
2019-11-14 14:30:00,20.29,20.33,20.28,20.33,61610.0,19.7786,19.8176,19.7689,19.8176,61610.0
2019-11-14 15:00:00,20.33,20.38,20.31,20.38,58570.0,19.8176,19.8664,19.7981,19.8664,58570.0
2019-11-14 15:30:00,20.38,20.43,20.35,20.39,131870.0,19.8664,19.9151,19.8371,19.8761,131870.0
2019-11-15 09:30:00,20.8,20.8,20.62,20.63,206890.0,20.2758,20.2758,20.1003,20.1101,206890.0
2019-11-15 10:00:00,20.63,20.74,20.62,20.73,102390.0,20.1101,20.2173,20.1003,20.2076,102390.0
2019-11-15 10:30:00,20.73,20.75,20.67,20.75,51660.0,20.2076,20.2271,20.1491,20.2271,51660.0
2019-11-15 11:00:00,20.77,20.85,20.77,20.84,224750.0,20.2465,20.3245,20.2465,20.3148,224750.0
2019-11-15 11:30:00,20.84,20.86,20.75,20.78,48520.0,20.3148,20.3343,20.2271,20.2563,48520.0
2019-11-15 12:00:00,20.79,20.81,20.74,20.74,46500.0,20.266,20.2855,20.2173,20.2173,46500.0
2019-11-15 12:30:00,20.75,20.8,20.75,20.77,32010.0,20.2271,20.2758,20.2271,20.2465,32010.0
2019-11-15 13:00:00,20.76,20.79,20.74,20.76,94590.0,20.2368,20.266,20.2173,20.2368,94590.0
2019-11-15 13:30:00,20.76,20.8,20.75,20.77,84820.0,20.2368,20.2758,20.2271,20.2465,84820.0
2019-11-15 14:00:00,20.77,20.83,20.77,20.79,83770.0,20.2465,20.305,20.2465,20.266,83770.0
2019-11-15 14:30:00,20.78,20.78,20.75,20.78,42800.0,20.2563,20.2563,20.2271,20.2563,42800.0
2019-11-15 15:00:00,20.79,20.79,20.67,20.69,100070.0,20.266,20.266,20.1491,20.1686,100070.0
2019-11-15 15:30:00,20.67,20.85,20.66,20.85,238670.0,20.1491,20.3245,20.1393,20.3245,238670.0
2019-11-18 09:30:00,20.9,20.9,20.61,20.7,256020.0,20.3733,20.3733,20.0906,20.1783,256020.0
2019-11-18 10:00:00,20.71,20.74,20.65,20.67,114120.0,20.1881,20.2173,20.1296,20.1491,114120.0
2019-11-18 10:30:00,20.7,20.82,20.69,20.78,125230.0,20.1783,20.2953,20.1686,20.2563,125230.0
2019-11-18 11:00:00,20.79,20.88,20.78,20.83,154470.0,20.266,20.3538,20.2563,20.305,154470.0
2019-11-18 11:30:00,20.88,20.98,20.88,20.98,56240.0,20.3538,20.4513,20.3538,20.4513,56240.0
2019-11-18 12:00:00,20.97,20.98,20.89,20.89,51300.0,20.4415,20.4513,20.3635,20.3635,51300.0
2019-11-18 12:30:00,20.88,20.94,20.88,20.94,96500.0,20.3538,20.4123,20.3538,20.4123,96500.0
2019-11-18 13:00:00,20.95,21.0,20.93,21.0,56880.0,20.422,20.4708,20.4025,20.4708,56880.0
2019-11-18 13:30:00,21.03,21.08,21.02,21.07,187270.0,20.5,20.5487,20.4902,20.539,187270.0
2019-11-18 14:00:00,21.06,21.13,21.04,21.11,97100.0,20.5292,20.5975,20.5097,20.578,97100.0
2019-11-18 14:30:00,21.1,21.12,21.08,21.1,87070.0,20.5682,20.5877,20.5487,20.5682,87070.0
2019-11-18 15:00:00,21.08,21.08,20.99,21.03,76020.0,20.5487,20.5487,20.461,20.5,76020.0
2019-11-18 15:30:00,21.02,21.04,20.95,21.04,223920.0,20.4902,20.5097,20.422,20.5097,223920.0
2019-11-19 09:30:00,21.32,21.32,21.14,21.15,151280.0,20.7827,20.7827,20.6072,20.617,151280.0
2019-11-19 10:00:00,21.16,21.22,21.07,21.17,195100.0,20.6267,20.6852,20.539,20.6365,195100.0
2019-11-19 10:30:00,21.15,21.15,20.94,20.94,141830.0,20.617,20.617,20.4123,20.4123,141830.0
2019-11-19 11:00:00,20.98,21.13,20.96,21.13,158290.0,20.4513,20.5975,20.4318,20.5975,158290.0
2019-11-19 11:30:00,21.15,21.3,21.14,21.25,188080.0,20.617,20.7632,20.6072,20.7145,188080.0
2019-11-19 12:00:00,21.24,21.26,21.16,21.24,95060.0,20.7047,20.7242,20.6267,20.7047,95060.0
2019-11-19 12:30:00,21.2,21.2,21.12,21.16,30180.0,20.6657,20.6657,20.5877,20.6267,30180.0
2019-11-19 13:00:00,21.13,21.19,21.09,21.16,37550.0,20.5975,20.656,20.5585,20.6267,37550.0
2019-11-19 13:30:00,21.17,21.23,21.17,21.21,41590.0,20.6365,20.695,20.6365,20.6755,41590.0
2019-11-19 14:00:00,21.24,21.35,21.24,21.33,90500.0,20.7047,20.8119,20.7047,20.7924,90500.0
2019-11-19 14:30:00,21.34,21.34,21.24,21.24,45420.0,20.8022,20.8022,20.7047,20.7047,45420.0
2019-11-19 15:00:00,21.24,21.3,21.23,21.24,18220.0,20.7047,20.7632,20.695,20.7047,18220.0
2019-11-19 15:30:00,21.23,21.25,21.18,21.19,157090.0,20.695,20.7145,20.6462,20.656,157090.0
2019-11-20 09:30:00,21.02,21.17,21.0,21.1,208060.0,20.4902,20.6365,20.4708,20.5682,208060.0
2019-11-20 10:00:00,21.11,21.14,21.0,21.09,132030.0,20.578,20.6072,20.4708,20.5585,132030.0
2019-11-20 10:30:00,21.12,21.2,21.1,21.17,86900.0,20.5877,20.6657,20.5682,20.6365,86900.0
2019-11-20 11:00:00,21.17,21.17,21.08,21.08,54050.0,20.6365,20.6365,20.5487,20.5487,54050.0
2019-11-20 11:30:00,21.08,21.09,20.99,20.99,86980.0,20.5487,20.5585,20.461,20.461,86980.0
2019-11-20 12:00:00,20.98,21.02,20.95,21.01,22280.0,20.4513,20.4902,20.422,20.4805,22280.0
2019-11-20 12:30:00,21.07,21.07,20.48,20.65,284160.0,20.539,20.539,19.9639,20.1296,284160.0
2019-11-20 13:00:00,20.63,20.66,20.3,20.42,477360.0,20.1101,20.1393,19.7884,19.9054,477360.0
2019-11-20 13:30:00,20.39,20.62,20.37,20.57,321360.0,19.8761,20.1003,19.8566,20.0516,321360.0
2019-11-20 14:00:00,20.57,20.62,20.49,20.62,133660.0,20.0516,20.1003,19.9736,20.1003,133660.0
2019-11-20 14:30:00,20.68,20.73,20.65,20.66,117540.0,20.1588,20.2076,20.1296,20.1393,117540.0
2019-11-20 15:00:00,20.66,20.71,20.59,20.59,149910.0,20.1393,20.1881,20.0711,20.0711,149910.0
2019-11-20 15:30:00,20.56,20.76,20.54,20.76,246260.0,20.0418,20.2368,20.0223,20.2368,246260.0
2019-11-21 09:30:00,20.68,20.69,20.56,20.6,220560.0,20.1588,20.1686,20.0418,20.0808,220560.0
2019-11-21 10:00:00,20.59,20.73,20.49,20.57,309260.0,20.0711,20.2076,19.9736,20.0516,309260.0
2019-11-21 10:30:00,20.51,20.54,20.4,20.51,140810.0,19.9931,20.0223,19.8859,19.9931,140810.0
2019-11-21 11:00:00,20.52,20.63,20.5,20.53,61270.0,20.0028,20.1101,19.9834,20.0126,61270.0
2019-11-21 11:30:00,20.48,20.48,20.35,20.35,60700.0,19.9639,19.9639,19.8371,19.8371,60700.0
2019-11-21 12:00:00,20.35,20.43,20.33,20.43,62070.0,19.8371,19.9151,19.8176,19.9151,62070.0
2019-11-21 12:30:00,20.43,20.49,20.43,20.48,28360.0,19.9151,19.9736,19.9151,19.9639,28360.0
2019-11-21 13:00:00,20.51,20.54,20.49,20.5,20930.0,19.9931,20.0223,19.9736,19.9834,20930.0
2019-11-21 13:30:00,20.52,20.52,20.43,20.43,11080.0,20.0028,20.0028,19.9151,19.9151,11080.0
2019-11-21 14:00:00,20.43,20.55,20.39,20.53,58950.0,19.9151,20.0321,19.8761,20.0126,58950.0
2019-11-21 14:30:00,20.54,20.55,20.53,20.54,102880.0,20.0223,20.0321,20.0126,20.0223,102880.0
2019-11-21 15:00:00,20.53,20.55,20.5,20.51,35610.0,20.0126,20.0321,19.9834,19.9931,35610.0
2019-11-21 15:30:00,20.49,20.51,20.36,20.47,465850.0,19.9736,19.9931,19.8469,19.9541,465850.0
2019-11-22 09:30:00,20.68,20.73,20.47,20.55,399880.0,20.1588,20.2076,19.9541,20.0321,399880.0
2019-11-22 10:00:00,20.54,20.56,20.38,20.38,113080.0,20.0223,20.0418,19.8664,19.8664,113080.0
2019-11-22 10:30:00,20.36,20.36,20.23,20.3,365020.0,19.8469,19.8469,19.7202,19.7884,365020.0
2019-11-22 11:00:00,20.32,20.32,20.12,20.3,167970.0,19.8079,19.8079,19.6129,19.7884,167970.0
2019-11-22 11:30:00,20.32,20.39,20.3,20.35,59830.0,19.8079,19.8761,19.7884,19.8371,59830.0
2019-11-22 12:00:00,20.33,20.35,20.28,20.33,22290.0,19.8176,19.8371,19.7689,19.8176,22290.0
2019-11-22 12:30:00,20.32,20.36,20.3,20.36,65880.0,19.8079,19.8469,19.7884,19.8469,65880.0
2019-11-22 13:00:00,20.37,20.38,20.35,20.35,16910.0,19.8566,19.8664,19.8371,19.8371,16910.0
2019-11-22 13:30:00,20.33,20.35,20.26,20.29,28000.0,19.8176,19.8371,19.7494,19.7786,28000.0
2019-11-22 14:00:00,20.27,20.27,20.24,20.25,72420.0,19.7591,19.7591,19.7299,19.7397,72420.0
2019-11-22 14:30:00,20.27,20.33,20.26,20.31,109390.0,19.7591,19.8176,19.7494,19.7981,109390.0
2019-11-22 15:00:00,20.32,20.37,20.31,20.37,31330.0,19.8079,19.8566,19.7981,19.8566,31330.0
2019-11-22 15:30:00,20.37,20.39,20.26,20.38,103040.0,19.8566,19.8761,19.7494,19.8664,103040.0
2019-11-25 09:30:00,20.67,21.02,20.66,20.97,396240.0,20.1491,20.4902,20.1393,20.4415,396240.0
2019-11-25 10:00:00,20.96,21.02,20.95,20.99,121430.0,20.4318,20.4902,20.422,20.461,121430.0
2019-11-25 10:30:00,21.01,21.1,21.01,21.09,164360.0,20.4805,20.5682,20.4805,20.5585,164360.0
2019-11-25 11:00:00,21.08,21.12,21.08,21.11,109980.0,20.5487,20.5877,20.5487,20.578,109980.0
2019-11-25 11:30:00,21.1,21.12,21.1,21.11,36590.0,20.5682,20.5877,20.5682,20.578,36590.0
2019-11-25 12:00:00,21.1,21.1,21.06,21.06,23970.0,20.5682,20.5682,20.5292,20.5292,23970.0
2019-11-25 12:30:00,21.07,21.07,21.06,21.07,5850.0,20.539,20.539,20.5292,20.539,5850.0
2019-11-25 13:00:00,21.1,21.12,21.09,21.1,60310.0,20.5682,20.5877,20.5585,20.5682,60310.0
2019-11-25 13:30:00,21.11,21.11,21.09,21.1,20140.0,20.578,20.578,20.5585,20.5682,20140.0
2019-11-25 14:00:00,21.11,21.12,21.1,21.12,22140.0,20.578,20.5877,20.5682,20.5877,22140.0
2019-11-25 14:30:00,21.12,21.14,21.11,21.14,86890.0,20.5877,20.6072,20.578,20.6072,86890.0
2019-11-25 15:00:00,21.15,21.21,21.14,21.2,126040.0,20.617,20.6755,20.6072,20.6657,126040.0
2019-11-25 15:30:00,21.21,21.25,21.15,21.24,248500.0,20.6755,20.7145,20.617,20.7047,248500.0
2019-11-26 09:30:00,21.3,21.37,21.2,21.35,318980.0,20.7632,20.8314,20.6657,20.8119,318980.0
2019-11-26 10:00:00,21.35,21.38,21.21,21.34,182600.0,20.8119,20.8412,20.6755,20.8022,182600.0
2019-11-26 10:30:00,21.32,21.38,21.27,21.35,152590.0,20.7827,20.8412,20.7339,20.8119,152590.0
2019-11-26 11:00:00,21.36,21.42,21.33,21.37,43500.0,20.8217,20.8802,20.7924,20.8314,43500.0
2019-11-26 11:30:00,21.34,21.39,21.3,21.36,189470.0,20.8022,20.8509,20.7632,20.8217,189470.0
2019-11-26 12:00:00,21.35,21.42,21.35,21.4,93600.0,20.8119,20.8802,20.8119,20.8607,93600.0
2019-11-26 12:30:00,21.43,21.46,21.43,21.46,74750.0,20.8899,20.9192,20.8899,20.9192,74750.0
2019-11-26 13:00:00,21.47,21.47,21.41,21.41,49670.0,20.9289,20.9289,20.8704,20.8704,49670.0
2019-11-26 13:30:00,21.42,21.42,21.37,21.41,55300.0,20.8802,20.8802,20.8314,20.8704,55300.0
2019-11-26 14:00:00,21.41,21.43,21.39,21.39,58730.0,20.8704,20.8899,20.8509,20.8509,58730.0
2019-11-26 14:30:00,21.4,21.4,21.36,21.39,53390.0,20.8607,20.8607,20.8217,20.8509,53390.0
2019-11-26 15:00:00,21.37,21.38,21.35,21.37,45330.0,20.8314,20.8412,20.8119,20.8314,45330.0
2019-11-26 15:30:00,21.39,21.45,21.28,21.28,209340.0,20.8509,20.9094,20.7437,20.7437,209340.0
2019-11-27 09:30:00,21.5,21.5,21.35,21.36,223950.0,20.9582,20.9582,20.8119,20.8217,223950.0
2019-11-27 10:00:00,21.32,21.41,21.32,21.41,41060.0,20.7827,20.8704,20.7827,20.8704,41060.0
2019-11-27 10:30:00,21.41,21.48,21.4,21.46,146890.0,20.8704,20.9387,20.8607,20.9192,146890.0
2019-11-27 11:00:00,21.49,21.51,21.46,21.51,93260.0,20.9484,20.9679,20.9192,20.9679,93260.0
2019-11-27 11:30:00,21.5,21.52,21.47,21.51,65000.0,20.9582,20.9776,20.9289,20.9679,65000.0
2019-11-27 12:00:00,21.53,21.56,21.52,21.52,31870.0,20.9874,21.0166,20.9776,20.9776,31870.0
2019-11-27 12:30:00,21.52,21.55,21.51,21.54,16970.0,20.9776,21.0069,20.9679,20.9971,16970.0
2019-11-27 13:00:00,21.52,21.57,21.52,21.54,73070.0,20.9776,21.0264,20.9776,20.9971,73070.0
2019-11-27 13:30:00,21.53,21.56,21.51,21.52,75150.0,20.9874,21.0166,20.9679,20.9776,75150.0
2019-11-27 14:00:00,21.52,21.54,21.51,21.51,19110.0,20.9776,20.9971,20.9679,20.9679,19110.0
2019-11-27 14:30:00,21.53,21.55,21.53,21.55,15240.0,20.9874,21.0069,20.9874,21.0069,15240.0
2019-11-27 15:00:00,21.53,21.57,21.52,21.56,93800.0,20.9874,21.0264,20.9776,21.0166,93800.0
2019-11-27 15:30:00,21.56,21.66,21.55,21.65,556270.0,21.0166,21.1141,21.0069,21.1044,556270.0
2019-11-29 09:30:00,21.48,21.55,21.37,21.55,272380.0,20.9387,21.0069,20.8314,21.0069,272380.0
2019-11-29 10:00:00,21.52,21.59,21.5,21.53,47760.0,20.9776,21.0459,20.9582,20.9874,47760.0
2019-11-29 10:30:00,21.5,21.59,21.48,21.55,155940.0,20.9582,21.0459,20.9387,21.0069,155940.0
2019-11-29 11:00:00,21.54,21.54,21.52,21.54,16500.0,20.9971,20.9971,20.9776,20.9971,16500.0
2019-11-29 11:30:00,21.54,21.56,21.48,21.54,48500.0,20.9971,21.0166,20.9387,20.9971,48500.0
2019-11-29 12:00:00,21.53,21.53,21.43,21.43,94200.0,20.9874,20.9874,20.8899,20.8899,94200.0
2019-11-29 12:30:00,21.42,21.54,21.4,21.45,234850.0,20.8802,20.9971,20.8607,20.9094,234850.0
2019-12-02 09:30:00,21.5,21.54,20.79,20.79,453340.0,20.9582,20.9971,20.266,20.266,453340.0
2019-12-02 10:00:00,20.72,20.78,20.41,20.6,545310.0,20.1978,20.2563,19.8956,20.0808,545310.0
2019-12-02 10:30:00,20.58,20.59,20.31,20.36,419150.0,20.0613,20.0711,19.7981,19.8469,419150.0
2019-12-02 11:00:00,20.37,20.46,20.27,20.43,339520.0,19.8566,19.9444,19.7591,19.9151,339520.0
2019-12-02 11:30:00,20.4,20.56,20.33,20.55,94140.0,19.8859,20.0418,19.8176,20.0321,94140.0
2019-12-02 12:00:00,20.57,20.65,20.4,20.44,192970.0,20.0516,20.1296,19.8859,19.9249,192970.0
2019-12-02 12:30:00,20.5,20.55,20.45,20.55,68420.0,19.9834,20.0321,19.9346,20.0321,68420.0
2019-12-02 13:00:00,20.56,20.73,20.56,20.71,64110.0,20.0418,20.2076,20.0418,20.1881,64110.0
2019-12-02 13:30:00,20.7,20.74,20.66,20.71,78150.0,20.1783,20.2173,20.1393,20.1881,78150.0
2019-12-02 14:00:00,20.71,20.79,20.71,20.78,43260.0,20.1881,20.266,20.1881,20.2563,43260.0
2019-12-02 14:30:00,20.8,20.8,20.73,20.75,43490.0,20.2758,20.2758,20.2076,20.2271,43490.0
2019-12-02 15:00:00,20.76,20.76,20.6,20.6,110440.0,20.2368,20.2368,20.0808,20.0808,110440.0
2019-12-02 15:30:00,20.6,20.71,20.55,20.59,238260.0,20.0808,20.1881,20.0321,20.0711,238260.0
2019-12-03 09:30:00,19.5,19.73,19.32,19.6,1054090.0,19.0086,19.2328,18.8331,19.106,1054090.0
2019-12-03 10:00:00,19.58,19.78,19.45,19.67,275790.0,19.0865,19.2815,18.9598,19.1743,275790.0
2019-12-03 10:30:00,19.63,19.73,19.49,19.5,138410.0,19.1353,19.2328,18.9988,19.0086,138410.0
2019-12-03 11:00:00,19.5,19.69,19.48,19.52,86010.0,19.0086,19.1938,18.9891,19.0281,86010.0
2019-12-03 11:30:00,19.51,19.67,19.51,19.63,91410.0,19.0183,19.1743,19.0183,19.1353,91410.0
2019-12-03 12:00:00,19.57,19.76,19.57,19.73,136850.0,19.0768,19.262,19.0768,19.2328,136850.0
2019-12-03 12:30:00,19.74,19.74,19.68,19.69,40550.0,19.2425,19.2425,19.184,19.1938,40550.0
2019-12-03 13:00:00,19.77,19.84,19.73,19.84,20250.0,19.2718,19.34,19.2328,19.34,20250.0
2019-12-03 13:30:00,19.85,19.93,19.84,19.84,176620.0,19.3497,19.4277,19.34,19.34,176620.0
2019-12-03 14:00:00,19.84,19.87,19.71,19.73,79980.0,19.34,19.3692,19.2133,19.2328,79980.0
2019-12-03 14:30:00,19.71,19.79,19.71,19.78,66910.0,19.2133,19.2912,19.2133,19.2815,66910.0
2019-12-03 15:00:00,19.8,19.98,19.72,19.98,104290.0,19.301,19.4765,19.223,19.4765,104290.0
2019-12-03 15:30:00,19.96,20.03,19.87,20.01,248710.0,19.457,19.5252,19.3692,19.5057,248710.0
2019-12-04 09:30:00,20.43,20.43,20.2,20.37,379430.0,19.9151,19.9151,19.6909,19.8566,379430.0
2019-12-04 10:00:00,20.36,20.41,20.28,20.28,165120.0,19.8469,19.8956,19.7689,19.7689,165120.0
2019-12-04 10:30:00,20.28,20.35,20.26,20.33,62810.0,19.7689,19.8371,19.7494,19.8176,62810.0
2019-12-04 11:00:00,20.36,20.36,20.24,20.3,85830.0,19.8469,19.8469,19.7299,19.7884,85830.0
2019-12-04 11:30:00,20.32,20.36,20.25,20.25,42900.0,19.8079,19.8469,19.7397,19.7397,42900.0
2019-12-04 12:00:00,20.25,20.25,20.16,20.18,51300.0,19.7397,19.7397,19.6519,19.6714,51300.0
2019-12-04 12:30:00,20.18,20.27,20.18,20.26,75260.0,19.6714,19.7591,19.6714,19.7494,75260.0
2019-12-04 13:00:00,20.26,20.27,20.18,20.2,52180.0,19.7494,19.7591,19.6714,19.6909,52180.0
2019-12-04 13:30:00,20.21,20.22,20.19,20.22,27120.0,19.7007,19.7104,19.6812,19.7104,27120.0
2019-12-04 14:00:00,20.22,20.32,20.22,20.32,90230.0,19.7104,19.8079,19.7104,19.8079,90230.0
2019-12-04 14:30:00,20.33,20.37,20.32,20.37,80000.0,19.8176,19.8566,19.8079,19.8566,80000.0
2019-12-04 15:00:00,20.37,20.37,20.29,20.29,39000.0,19.8566,19.8566,19.7786,19.7786,39000.0
2019-12-04 15:30:00,20.28,20.3,20.22,20.22,113610.0,19.7689,19.7884,19.7104,19.7104,113610.0
2019-12-05 09:30:00,20.45,20.5,20.29,20.41,242310.0,19.9346,19.9834,19.7786,19.8956,242310.0
2019-12-05 10:00:00,20.38,20.41,20.18,20.26,140590.0,19.8664,19.8956,19.6714,19.7494,140590.0
2019-12-05 10:30:00,20.3,20.36,20.26,20.36,165450.0,19.7884,19.8469,19.7494,19.8469,165450.0
2019-12-05 11:00:00,20.34,20.41,20.3,20.37,54550.0,19.8274,19.8956,19.7884,19.8566,54550.0
2019-12-05 11:30:00,20.37,20.37,20.31,20.33,76500.0,19.8566,19.8566,19.7981,19.8176,76500.0
2019-12-05 12:00:00,20.33,20.33,20.32,20.32,2000.0,19.8176,19.8176,19.8079,19.8079,2000.0
2019-12-05 12:30:00,20.27,20.31,20.27,20.3,31990.0,19.7591,19.7981,19.7591,19.7884,31990.0
2019-12-05 13:00:00,20.29,20.33,20.29,20.33,13740.0,19.7786,19.8176,19.7786,19.8176,13740.0
2019-12-05 13:30:00,20.34,20.4,20.33,20.38,68340.0,19.8274,19.8859,19.8176,19.8664,68340.0
2019-12-05 14:00:00,20.38,20.45,20.38,20.45,49280.0,19.8664,19.9346,19.8664,19.9346,49280.0
2019-12-05 14:30:00,20.47,20.5,20.31,20.38,106030.0,19.9541,19.9834,19.7981,19.8664,106030.0
2019-12-05 15:00:00,20.4,20.46,20.38,20.45,42250.0,19.8859,19.9444,19.8664,19.9346,42250.0
2019-12-05 15:30:00,20.47,20.51,20.42,20.45,107950.0,19.9541,19.9931,19.9054,19.9346,107950.0
2019-12-06 09:30:00,20.94,21.01,20.87,20.99,566930.0,20.4123,20.4805,20.344,20.461,566930.0
2019-12-06 10:00:00,20.99,21.02,20.9,20.97,394350.0,20.461,20.4902,20.3733,20.4415,394350.0
2019-12-06 10:30:00,21.0,21.09,20.97,21.04,100210.0,20.4708,20.5585,20.4415,20.5097,100210.0
2019-12-06 11:00:00,21.05,21.09,21.04,21.09,69030.0,20.5195,20.5585,20.5097,20.5585,69030.0
2019-12-06 11:30:00,21.08,21.13,21.08,21.1,73310.0,20.5487,20.5975,20.5487,20.5682,73310.0
2019-12-06 12:00:00,21.1,21.12,21.09,21.11,55380.0,20.5682,20.5877,20.5585,20.578,55380.0
2019-12-06 12:30:00,21.09,21.1,21.08,21.1,23350.0,20.5585,20.5682,20.5487,20.5682,23350.0
2019-12-06 13:00:00,21.1,21.11,21.08,21.09,209470.0,20.5682,20.578,20.5487,20.5585,209470.0
2019-12-06 13:30:00,21.09,21.11,21.08,21.08,19000.0,20.5585,20.578,20.5487,20.5487,19000.0
2019-12-06 14:00:00,21.1,21.12,21.09,21.12,23750.0,20.5682,20.5877,20.5585,20.5877,23750.0
2019-12-06 14:30:00,21.13,21.14,21.11,21.13,38080.0,20.5975,20.6072,20.578,20.5975,38080.0
2019-12-06 15:00:00,21.12,21.12,21.08,21.1,55180.0,20.5877,20.5877,20.5487,20.5682,55180.0
2019-12-06 15:30:00,21.09,21.18,21.09,21.13,355140.0,20.5585,20.6462,20.5585,20.5975,355140.0
2019-12-09 09:30:00,21.04,21.21,21.04,21.18,265690.0,20.5097,20.6755,20.5097,20.6462,265690.0
2019-12-09 10:00:00,21.21,21.22,21.11,21.11,185140.0,20.6755,20.6852,20.578,20.578,185140.0
2019-12-09 10:30:00,21.11,21.11,21.05,21.09,70210.0,20.578,20.578,20.5195,20.5585,70210.0
2019-12-09 11:00:00,21.04,21.04,20.96,20.99,56910.0,20.5097,20.5097,20.4318,20.461,56910.0
2019-12-09 11:30:00,20.99,20.99,20.94,20.94,36880.0,20.461,20.461,20.4123,20.4123,36880.0
2019-12-09 12:00:00,20.96,20.98,20.9,20.91,87290.0,20.4318,20.4513,20.3733,20.383,87290.0
2019-12-09 12:30:00,20.9,20.94,20.89,20.94,29440.0,20.3733,20.4123,20.3635,20.4123,29440.0
2019-12-09 13:00:00,20.96,20.97,20.95,20.95,11420.0,20.4318,20.4415,20.422,20.422,11420.0
2019-12-09 13:30:00,20.93,21.0,20.93,20.97,97590.0,20.4025,20.4708,20.4025,20.4415,97590.0
2019-12-09 14:00:00,20.95,20.95,20.84,20.9,275250.0,20.422,20.422,20.3148,20.3733,275250.0
2019-12-09 14:30:00,20.9,20.93,20.89,20.91,29400.0,20.3733,20.4025,20.3635,20.383,29400.0
2019-12-09 15:00:00,20.9,20.95,20.88,20.95,72690.0,20.3733,20.422,20.3538,20.422,72690.0
2019-12-09 15:30:00,20.9,20.9,20.79,20.79,133980.0,20.3733,20.3733,20.266,20.266,133980.0
2019-12-10 09:30:00,20.9,20.9,20.7,20.85,180200.0,20.3733,20.3733,20.1783,20.3245,180200.0
2019-12-10 10:00:00,20.86,21.1,20.86,21.1,93070.0,20.3343,20.5682,20.3343,20.5682,93070.0
2019-12-10 10:30:00,21.12,21.14,21.03,21.12,110780.0,20.5877,20.6072,20.5,20.5877,110780.0
2019-12-10 11:00:00,21.14,21.17,20.97,21.05,77210.0,20.6072,20.6365,20.4415,20.5195,77210.0
2019-12-10 11:30:00,21.08,21.09,21.03,21.04,50930.0,20.5487,20.5585,20.5,20.5097,50930.0
2019-12-10 12:00:00,21.04,21.04,20.93,20.94,53330.0,20.5097,20.5097,20.4025,20.4123,53330.0
2019-12-10 12:30:00,20.96,20.98,20.91,20.98,42590.0,20.4318,20.4513,20.383,20.4513,42590.0
2019-12-10 13:00:00,21.04,21.04,21.0,21.0,24670.0,20.5097,20.5097,20.4708,20.4708,24670.0
2019-12-10 13:30:00,21.02,21.02,20.96,20.96,33580.0,20.4902,20.4902,20.4318,20.4318,33580.0
2019-12-10 14:00:00,20.97,21.0,20.95,20.96,14700.0,20.4415,20.4708,20.422,20.4318,14700.0
2019-12-10 14:30:00,20.96,20.99,20.94,20.99,53500.0,20.4318,20.461,20.4123,20.461,53500.0
2019-12-10 15:00:00,20.99,21.0,20.89,20.89,18750.0,20.461,20.4708,20.3635,20.3635,18750.0
2019-12-10 15:30:00,20.85,20.85,20.74,20.83,122940.0,20.3245,20.3245,20.2173,20.305,122940.0
2019-12-11 09:30:00,21.02,21.05,20.88,21.05,102240.0,20.4902,20.5195,20.3538,20.5195,102240.0
2019-12-11 10:00:00,21.07,21.12,21.07,21.09,102000.0,20.539,20.5877,20.539,20.5585,102000.0
2019-12-11 10:30:00,21.1,21.11,21.04,21.04,123280.0,20.5682,20.578,20.5097,20.5097,123280.0
2019-12-11 11:00:00,21.0,21.07,20.99,21.07,37110.0,20.4708,20.539,20.461,20.539,37110.0
2019-12-11 11:30:00,21.08,21.12,21.0,21.0,20570.0,20.5487,20.5877,20.4708,20.4708,20570.0
2019-12-11 12:00:00,21.0,21.03,20.98,21.02,14900.0,20.4708,20.5,20.4513,20.4902,14900.0
2019-12-11 12:30:00,20.99,21.01,20.96,20.98,38450.0,20.461,20.4805,20.4318,20.4513,38450.0
2019-12-11 13:00:00,21.01,21.04,21.01,21.04,18500.0,20.4805,20.5097,20.4805,20.5097,18500.0
2019-12-11 13:30:00,21.06,21.06,21.02,21.06,21200.0,20.5292,20.5292,20.4902,20.5292,21200.0
2019-12-11 14:00:00,21.09,21.21,21.08,21.16,84970.0,20.5585,20.6755,20.5487,20.6267,84970.0
2019-12-11 14:30:00,21.17,21.26,21.15,21.26,88430.0,20.6365,20.7242,20.617,20.7242,88430.0
2019-12-11 15:00:00,21.27,21.28,21.18,21.25,154190.0,20.7339,20.7437,20.6462,20.7145,154190.0
2019-12-11 15:30:00,21.25,21.3,21.18,21.26,222640.0,20.7145,20.7632,20.6462,20.7242,222640.0
2019-12-12 09:30:00,21.1,21.7,20.94,21.69,304020.0,20.5682,21.1531,20.4123,21.1434,304020.0
2019-12-12 10:00:00,21.73,22.0,21.73,21.98,858910.0,21.1824,21.4455,21.1824,21.4261,858910.0
2019-12-12 10:30:00,21.99,21.99,21.73,21.88,449650.0,21.4358,21.4358,21.1824,21.3286,449650.0
2019-12-12 11:00:00,21.84,21.87,21.53,21.53,162970.0,21.2896,21.3188,20.9874,20.9874,162970.0
2019-12-12 11:30:00,21.53,21.59,21.4,21.46,82220.0,20.9874,21.0459,20.8607,20.9192,82220.0
2019-12-12 12:00:00,21.45,21.47,21.26,21.3,82900.0,20.9094,20.9289,20.7242,20.7632,82900.0
2019-12-12 12:30:00,21.33,21.54,21.33,21.46,87740.0,20.7924,20.9971,20.7924,20.9192,87740.0
2019-12-12 13:00:00,21.46,21.64,21.46,21.61,173440.0,20.9192,21.0946,20.9192,21.0654,173440.0
2019-12-12 13:30:00,21.6,21.61,21.56,21.57,25050.0,21.0556,21.0654,21.0166,21.0264,25050.0
2019-12-12 14:00:00,21.56,21.61,21.51,21.52,17820.0,21.0166,21.0654,20.9679,20.9776,17820.0
2019-12-12 14:30:00,21.54,21.87,21.53,21.76,439910.0,20.9971,21.3188,20.9874,21.2116,439910.0
2019-12-12 15:00:00,21.81,21.87,21.75,21.86,136690.0,21.2603,21.3188,21.2019,21.3091,136690.0
2019-12-12 15:30:00,21.87,22.03,21.8,21.92,290270.0,21.3188,21.4748,21.2506,21.3676,290270.0
2019-12-13 09:30:00,21.9,22.21,21.78,22.15,493530.0,21.3481,21.6503,21.2311,21.5918,493530.0
2019-12-13 10:00:00,22.19,22.51,22.1,22.36,791660.0,21.6308,21.9427,21.543,21.7965,791660.0
2019-12-13 10:30:00,22.32,22.44,22.11,22.16,537080.0,21.7575,21.8745,21.5528,21.6015,537080.0
2019-12-13 11:00:00,22.21,22.34,22.05,22.05,177930.0,21.6503,21.777,21.4943,21.4943,177930.0
2019-12-13 11:30:00,22.14,22.35,22.09,22.33,187120.0,21.582,21.7867,21.5333,21.7672,187120.0
2019-12-13 12:00:00,22.36,22.42,22.32,22.38,70570.0,21.7965,21.855,21.7575,21.816,70570.0
2019-12-13 12:30:00,22.39,22.46,22.36,22.46,87410.0,21.8257,21.894,21.7965,21.894,87410.0
2019-12-13 13:00:00,22.45,22.46,22.36,22.36,51980.0,21.8842,21.894,21.7965,21.7965,51980.0
2019-12-13 13:30:00,22.36,22.41,22.34,22.34,166180.0,21.7965,21.8452,21.777,21.777,166180.0
2019-12-13 14:00:00,22.39,22.4,22.34,22.35,209400.0,21.8257,21.8355,21.777,21.7867,209400.0
2019-12-13 14:30:00,22.3,22.36,22.29,22.36,191350.0,21.738,21.7965,21.7282,21.7965,191350.0
2019-12-13 15:00:00,22.36,22.39,22.34,22.35,23670.0,21.7965,21.8257,21.777,21.7867,23670.0
2019-12-13 15:30:00,22.37,22.42,22.35,22.39,263820.0,21.8062,21.855,21.7867,21.8257,263820.0
2019-12-16 09:30:00,22.89,23.16,22.86,23.08,705920.0,22.3131,22.5763,22.2839,22.4983,705920.0
2019-12-16 10:00:00,23.1,23.18,23.05,23.17,353470.0,22.5178,22.5958,22.4691,22.5861,353470.0
2019-12-16 10:30:00,23.18,23.18,23.12,23.13,133920.0,22.5958,22.5958,22.5373,22.5471,133920.0
2019-12-16 11:00:00,23.12,23.16,23.1,23.15,118400.0,22.5373,22.5763,22.5178,22.5666,118400.0
2019-12-16 11:30:00,23.14,23.16,23.11,23.16,166990.0,22.5568,22.5763,22.5276,22.5763,166990.0
2019-12-16 12:00:00,23.16,23.19,23.14,23.18,54840.0,22.5763,22.6056,22.5568,22.5958,54840.0
2019-12-16 12:30:00,23.16,23.16,23.11,23.11,25580.0,22.5763,22.5763,22.5276,22.5276,25580.0
2019-12-16 13:00:00,23.11,23.11,23.06,23.07,28650.0,22.5276,22.5276,22.4788,22.4886,28650.0
2019-12-16 13:30:00,23.08,23.15,23.08,23.13,33750.0,22.4983,22.5666,22.4983,22.5471,33750.0
2019-12-16 14:00:00,23.15,23.15,23.03,23.03,127710.0,22.5666,22.5666,22.4496,22.4496,127710.0
2019-12-16 14:30:00,23.03,23.05,22.99,23.03,38350.0,22.4496,22.4691,22.4106,22.4496,38350.0
2019-12-16 15:00:00,23.0,23.05,23.0,23.03,58660.0,22.4203,22.4691,22.4203,22.4496,58660.0
2019-12-16 15:30:00,23.01,23.06,22.95,22.96,155960.0,22.4301,22.4788,22.3716,22.3814,155960.0
2019-12-17 09:30:00,23.1,23.18,22.72,22.74,265530.0,22.5178,22.5958,22.1474,22.1669,265530.0
2019-12-17 10:00:00,22.75,22.95,22.71,22.94,94110.0,22.1766,22.3716,22.1377,22.3619,94110.0
2019-12-17 10:30:00,22.93,22.94,22.9,22.9,101800.0,22.3521,22.3619,22.3229,22.3229,101800.0
2019-12-17 11:00:00,22.9,22.93,22.87,22.9,29840.0,22.3229,22.3521,22.2936,22.3229,29840.0
2019-12-17 11:30:00,22.88,22.9,22.82,22.88,81550.0,22.3034,22.3229,22.2449,22.3034,81550.0
2019-12-17 12:00:00,22.89,22.9,22.86,22.9,16020.0,22.3131,22.3229,22.2839,22.3229,16020.0
2019-12-17 12:30:00,22.89,22.9,22.89,22.89,19250.0,22.3131,22.3229,22.3131,22.3131,19250.0
2019-12-17 13:00:00,22.88,22.89,22.85,22.87,121330.0,22.3034,22.3131,22.2741,22.2936,121330.0
2019-12-17 13:30:00,22.86,22.92,22.85,22.87,78800.0,22.2839,22.3424,22.2741,22.2936,78800.0
2019-12-17 14:00:00,22.9,22.92,22.79,22.79,63710.0,22.3229,22.3424,22.2156,22.2156,63710.0
2019-12-17 14:30:00,22.84,22.86,22.84,22.86,32900.0,22.2644,22.2839,22.2644,22.2839,32900.0
2019-12-17 15:00:00,22.85,22.89,22.85,22.89,75760.0,22.2741,22.3131,22.2741,22.3131,75760.0
2019-12-17 15:30:00,22.87,22.88,22.79,22.83,113680.0,22.2936,22.3034,22.2156,22.2546,113680.0
2019-12-18 09:30:00,22.84,22.95,22.81,22.85,159220.0,22.2644,22.3716,22.2351,22.2741,159220.0
2019-12-18 10:00:00,22.83,22.91,22.79,22.91,142920.0,22.2546,22.3326,22.2156,22.3326,142920.0
2019-12-18 10:30:00,22.87,23.02,22.87,23.02,97180.0,22.2936,22.4398,22.2936,22.4398,97180.0
2019-12-18 11:00:00,23.0,23.03,22.94,22.99,125010.0,22.4203,22.4496,22.3619,22.4106,125010.0
2019-12-18 11:30:00,23.03,23.03,22.99,23.01,98390.0,22.4496,22.4496,22.4106,22.4301,98390.0
2019-12-18 12:00:00,22.99,23.02,22.99,22.99,14390.0,22.4106,22.4398,22.4106,22.4106,14390.0
2019-12-18 12:30:00,22.99,23.01,22.99,23.0,44400.0,22.4106,22.4301,22.4106,22.4203,44400.0
2019-12-18 13:00:00,23.0,23.0,22.97,22.99,18300.0,22.4203,22.4203,22.3911,22.4106,18300.0
2019-12-18 13:30:00,22.99,23.02,22.98,23.02,32500.0,22.4106,22.4398,22.4009,22.4398,32500.0
2019-12-18 14:00:00,23.02,23.03,22.99,23.0,41500.0,22.4398,22.4496,22.4106,22.4203,41500.0
2019-12-18 14:30:00,23.0,23.03,23.0,23.03,40550.0,22.4203,22.4496,22.4203,22.4496,40550.0
2019-12-18 15:00:00,23.01,23.01,22.95,22.95,28100.0,22.4301,22.4301,22.3716,22.3716,28100.0
2019-12-18 15:30:00,22.95,22.95,22.78,22.82,215840.0,22.3716,22.3716,22.2059,22.2449,215840.0
2019-12-19 09:30:00,22.85,22.95,22.85,22.89,326550.0,22.2741,22.3716,22.2741,22.3131,326550.0
2019-12-19 10:00:00,22.87,22.99,22.85,22.97,85990.0,22.2936,22.4106,22.2741,22.3911,85990.0
2019-12-19 10:30:00,23.0,23.0,22.92,22.92,49550.0,22.4203,22.4203,22.3424,22.3424,49550.0
2019-12-19 11:00:00,22.92,23.07,22.92,23.07,72630.0,22.3424,22.4886,22.3424,22.4886,72630.0
2019-12-19 11:30:00,23.06,23.11,23.06,23.11,51090.0,22.4788,22.5276,22.4788,22.5276,51090.0
2019-12-19 12:00:00,23.11,23.19,23.11,23.17,70600.0,22.5276,22.6056,22.5276,22.5861,70600.0
2019-12-19 12:30:00,23.14,23.14,23.08,23.1,16300.0,22.5568,22.5568,22.4983,22.5178,16300.0
2019-12-19 13:00:00,23.1,23.13,23.08,23.13,11500.0,22.5178,22.5471,22.4983,22.5471,11500.0
2019-12-19 13:30:00,23.13,23.17,23.13,23.15,39890.0,22.5471,22.5861,22.5471,22.5666,39890.0
2019-12-19 14:00:00,23.16,23.21,23.15,23.2,68190.0,22.5763,22.6251,22.5666,22.6153,68190.0
2019-12-19 14:30:00,23.22,23.24,23.2,23.2,40510.0,22.6348,22.6543,22.6153,22.6153,40510.0
2019-12-19 15:00:00,23.22,23.22,23.18,23.21,60310.0,22.6348,22.6348,22.5958,22.6251,60310.0
2019-12-19 15:30:00,23.2,23.28,23.19,23.26,133500.0,22.6153,22.6933,22.6056,22.6738,133500.0
2019-12-20 09:30:00,23.62,23.76,23.5,23.53,407970.0,23.0247,23.1612,22.9077,22.937,407970.0
2019-12-20 10:00:00,23.54,23.63,23.54,23.62,868190.0,22.9467,23.0345,22.9467,23.0247,868190.0
2019-12-20 10:30:00,23.62,23.65,23.59,23.64,131880.0,23.0247,23.054,22.9955,23.0442,131880.0
2019-12-20 11:00:00,23.68,23.74,23.65,23.66,114200.0,23.0832,23.1417,23.054,23.0637,114200.0
2019-12-20 11:30:00,23.68,23.72,23.66,23.66,149250.0,23.0832,23.1222,23.0637,23.0637,149250.0
2019-12-20 12:00:00,23.65,23.65,23.62,23.63,34670.0,23.054,23.054,23.0247,23.0345,34670.0
2019-12-20 12:30:00,23.65,23.7,23.65,23.7,127000.0,23.054,23.1027,23.054,23.1027,127000.0
2019-12-20 13:00:00,23.7,23.73,23.69,23.7,43440.0,23.1027,23.1319,23.093,23.1027,43440.0
2019-12-20 13:30:00,23.7,23.72,23.69,23.72,139040.0,23.1027,23.1222,23.093,23.1222,139040.0
2019-12-20 14:00:00,23.7,23.71,23.67,23.68,28500.0,23.1027,23.1125,23.0735,23.0832,28500.0
2019-12-20 14:30:00,23.68,23.75,23.66,23.73,48730.0,23.0832,23.1514,23.0637,23.1319,48730.0
2019-12-20 15:00:00,23.73,23.73,23.63,23.63,68780.0,23.1319,23.1319,23.0345,23.0345,68780.0
2019-12-20 15:30:00,23.64,23.7,23.53,23.63,267330.0,23.0442,23.1027,22.937,23.0345,267330.0
2019-12-23 09:30:00,23.92,23.92,23.78,23.84,327900.0,23.328,23.328,23.1915,23.25,327900.0
2019-12-23 10:00:00,23.84,23.89,23.82,23.86,223110.0,23.25,23.2987,23.2305,23.2695,223110.0
2019-12-23 10:30:00,23.85,23.98,23.85,23.98,201710.0,23.2597,23.3865,23.2597,23.3865,201710.0
2019-12-23 11:00:00,23.99,24.0,23.95,23.99,112750.0,23.3963,23.406,23.3573,23.3963,112750.0
2019-12-23 11:30:00,23.98,24.01,23.98,24.01,70770.0,23.3865,23.4158,23.3865,23.4158,70770.0
2019-12-23 12:00:00,24.01,24.03,23.97,23.98,124260.0,23.4158,23.4353,23.3768,23.3865,124260.0
2019-12-23 12:30:00,23.99,23.99,23.95,23.96,60970.0,23.3963,23.3963,23.3573,23.367,60970.0
2019-12-23 13:00:00,23.95,24.0,23.95,24.0,143370.0,23.3573,23.406,23.3573,23.406,143370.0
2019-12-23 13:30:00,24.0,24.01,23.97,23.97,85900.0,23.406,23.4158,23.3768,23.3768,85900.0
2019-12-23 14:00:00,23.97,24.0,23.96,23.98,39400.0,23.3768,23.406,23.367,23.3865,39400.0
2019-12-23 14:30:00,23.98,23.98,23.91,23.93,44530.0,23.3865,23.3865,23.3182,23.3378,44530.0
2019-12-23 15:00:00,23.94,23.94,23.89,23.91,156270.0,23.3475,23.3475,23.2987,23.3182,156270.0
2019-12-23 15:30:00,23.89,23.91,23.82,23.88,99210.0,23.2987,23.3182,23.2305,23.289,99210.0
2019-12-24 09:30:00,23.95,23.96,23.71,23.79,346450.0,23.3573,23.367,23.1232,23.2012,346450.0
2019-12-24 10:00:00,23.81,23.87,23.8,23.83,71320.0,23.2207,23.2792,23.211,23.2402,71320.0
2019-12-24 10:30:00,23.85,23.86,23.82,23.85,45940.0,23.2597,23.2695,23.2305,23.2597,45940.0
2019-12-24 11:00:00,23.86,23.89,23.85,23.86,79820.0,23.2695,23.2987,23.2597,23.2695,79820.0
2019-12-24 11:30:00,23.87,23.89,23.85,23.89,17820.0,23.2792,23.2987,23.2597,23.2987,17820.0
2019-12-24 12:00:00,23.88,23.89,23.85,23.89,29300.0,23.289,23.2987,23.2597,23.2987,29300.0
2019-12-24 12:30:00,23.88,23.9,23.84,23.9,95160.0,23.289,23.3085,23.25,23.3085,95160.0
2019-12-26 09:30:00,24.0,24.17,23.98,24.13,372250.0,23.406,23.5718,23.3865,23.5328,372250.0
2019-12-26 10:00:00,24.13,24.19,24.13,24.17,72770.0,23.5328,23.5913,23.5328,23.5718,72770.0
2019-12-26 10:30:00,24.17,24.25,24.17,24.23,103530.0,23.5718,23.6498,23.5718,23.6303,103530.0
2019-12-26 11:00:00,24.24,24.28,24.23,24.26,71490.0,23.6401,23.6791,23.6303,23.6596,71490.0
2019-12-26 11:30:00,24.25,24.27,24.23,24.27,74810.0,23.6498,23.6693,23.6303,23.6693,74810.0
2019-12-26 12:00:00,24.27,24.27,24.17,24.19,90600.0,23.6693,23.6693,23.5718,23.5913,90600.0
2019-12-26 12:30:00,24.21,24.23,24.19,24.23,86080.0,23.6108,23.6303,23.5913,23.6303,86080.0
2019-12-26 13:00:00,24.22,24.26,24.22,24.25,53230.0,23.6206,23.6596,23.6206,23.6498,53230.0
2019-12-26 13:30:00,24.26,24.28,24.25,24.28,44040.0,23.6596,23.6791,23.6498,23.6791,44040.0
2019-12-26 14:00:00,24.27,24.29,24.25,24.25,55610.0,23.6693,23.6888,23.6498,23.6498,55610.0
2019-12-26 14:30:00,24.25,24.27,24.25,24.27,24580.0,23.6498,23.6693,23.6498,23.6693,24580.0
2019-12-26 15:00:00,24.24,24.24,24.21,24.21,35130.0,23.6401,23.6401,23.6108,23.6108,35130.0
2019-12-26 15:30:00,24.2,24.41,24.2,24.4,170060.0,23.6011,23.8059,23.6011,23.7961,170060.0
2019-12-27 09:30:00,24.71,24.72,24.24,24.25,368560.0,24.0984,24.1082,23.6401,23.6498,368560.0
2019-12-27 10:00:00,24.31,24.52,24.3,24.48,125640.0,23.7083,23.9132,23.6986,23.8741,125640.0
2019-12-27 10:30:00,24.5,24.53,24.44,24.48,103360.0,23.8936,23.9229,23.8351,23.8741,103360.0
2019-12-27 11:00:00,24.49,24.53,24.48,24.5,16290.0,23.8839,23.9229,23.8741,23.8936,16290.0
2019-12-27 11:30:00,24.52,24.55,24.49,24.49,233590.0,23.9132,23.9424,23.8839,23.8839,233590.0
2019-12-27 12:00:00,24.48,24.48,24.42,24.42,87990.0,23.8741,23.8741,23.8156,23.8156,87990.0
2019-12-27 12:30:00,24.43,24.45,24.36,24.43,178840.0,23.8254,23.8449,23.7571,23.8254,178840.0
2019-12-27 13:00:00,24.46,24.46,24.33,24.33,35230.0,23.8546,23.8546,23.7279,23.7279,35230.0
2019-12-27 13:30:00,24.39,24.43,24.38,24.42,41940.0,23.7864,23.8254,23.7766,23.8156,41940.0
2019-12-27 14:00:00,24.42,24.46,24.42,24.46,16120.0,23.8156,23.8546,23.8156,23.8546,16120.0
2019-12-27 14:30:00,24.47,24.52,24.47,24.5,127750.0,23.8644,23.9132,23.8644,23.8936,127750.0
2019-12-27 15:00:00,24.51,24.51,24.43,24.45,65900.0,23.9034,23.9034,23.8254,23.8449,65900.0
2019-12-27 15:30:00,24.45,24.46,24.2,24.39,248450.0,23.8449,23.8546,23.6011,23.7864,248450.0
2019-12-30 09:30:00,24.38,24.38,23.54,23.62,887270.0,23.7766,23.7766,22.9574,23.0354,887270.0
2019-12-30 10:00:00,23.64,23.67,23.42,23.59,584170.0,23.0549,23.0842,22.8404,23.0062,584170.0
2019-12-30 10:30:00,23.55,23.77,23.55,23.72,221400.0,22.9672,23.1817,22.9672,23.133,221400.0
2019-12-30 11:00:00,23.76,23.93,23.67,23.9,161680.0,23.172,23.3378,23.0842,23.3085,161680.0
2019-12-30 11:30:00,23.9,24.02,23.87,23.97,87050.0,23.3085,23.4255,23.2792,23.3768,87050.0
2019-12-30 12:00:00,23.97,24.08,23.97,24.08,41840.0,23.3768,23.484,23.3768,23.484,41840.0
2019-12-30 12:30:00,24.1,24.16,24.09,24.12,115960.0,23.5035,23.5621,23.4938,23.5231,115960.0
2019-12-30 13:00:00,24.13,24.13,24.06,24.06,48530.0,23.5328,23.5328,23.4645,23.4645,48530.0
2019-12-30 13:30:00,24.07,24.16,24.07,24.16,81750.0,23.4743,23.5621,23.4743,23.5621,81750.0
2019-12-30 14:00:00,24.15,24.15,24.04,24.04,67540.0,23.5523,23.5523,23.445,23.445,67540.0
2019-12-30 14:30:00,24.04,24.04,23.98,24.01,38270.0,23.445,23.445,23.3865,23.4158,38270.0
2019-12-30 15:00:00,23.99,24.08,23.98,24.08,39930.0,23.3963,23.484,23.3865,23.484,39930.0
2019-12-30 15:30:00,24.09,24.09,23.89,24.0,213330.0,23.4938,23.4938,23.2987,23.406,213330.0
2019-12-31 09:30:00,23.66,24.12,23.52,24.04,397530.0,23.0744,23.5231,22.9379,23.445,397530.0
2019-12-31 10:00:00,24.07,24.08,23.85,23.86,115220.0,23.4743,23.484,23.2597,23.2695,115220.0
2019-12-31 10:30:00,23.86,23.92,23.8,23.84,70550.0,23.2695,23.328,23.211,23.25,70550.0
2019-12-31 11:00:00,23.86,23.91,23.85,23.85,17450.0,23.2695,23.3182,23.2597,23.2597,17450.0
2019-12-31 11:30:00,23.8,23.92,23.76,23.88,116300.0,23.211,23.328,23.172,23.289,116300.0
2019-12-31 12:00:00,23.89,23.9,23.86,23.88,69410.0,23.2987,23.3085,23.2695,23.289,69410.0
2019-12-31 12:30:00,23.93,23.93,23.91,23.92,19000.0,23.3378,23.3378,23.3182,23.328,19000.0
2019-12-31 13:00:00,23.93,23.93,23.9,23.9,20640.0,23.3378,23.3378,23.3085,23.3085,20640.0
2019-12-31 13:30:00,23.93,23.97,23.92,23.96,123630.0,23.3378,23.3768,23.328,23.367,123630.0
2019-12-31 14:00:00,23.95,23.97,23.88,23.97,61840.0,23.3573,23.3768,23.289,23.3768,61840.0
2019-12-31 14:30:00,23.97,24.01,23.97,23.99,62630.0,23.3768,23.4158,23.3768,23.3963,62630.0
2019-12-31 15:00:00,23.98,24.1,23.98,24.08,286070.0,23.3865,23.5035,23.3865,23.484,286070.0
2019-12-31 15:30:00,24.09,24.26,24.08,24.2,339580.0,23.4938,23.6596,23.484,23.6011,339580.0
2020-01-02 09:30:00,24.85,25.2,24.71,25.2,543650.0,24.235,24.5763,24.0984,24.5763,543650.0
2020-01-02 10:00:00,25.16,25.18,24.89,24.99,403020.0,24.5373,24.5568,24.274,24.3715,403020.0
2020-01-02 10:30:00,25.0,25.08,24.89,25.08,320560.0,24.3813,24.4593,24.274,24.4593,320560.0
2020-01-02 11:00:00,25.07,25.1,25.02,25.06,155000.0,24.4495,24.4788,24.4008,24.4398,155000.0
2020-01-02 11:30:00,25.04,25.06,24.87,25.06,91360.0,24.4203,24.4398,24.2545,24.4398,91360.0
2020-01-02 12:00:00,25.06,25.13,25.04,25.1,319230.0,24.4398,24.5081,24.4203,24.4788,319230.0
2020-01-02 12:30:00,25.13,25.2,25.12,25.18,194580.0,24.5081,24.5763,24.4983,24.5568,194580.0
2020-01-02 13:00:00,25.19,25.19,25.09,25.12,55280.0,24.5666,24.5666,24.469,24.4983,55280.0
2020-01-02 13:30:00,25.12,25.14,25.09,25.13,60760.0,24.4983,24.5178,24.469,24.5081,60760.0
2020-01-02 14:00:00,25.16,25.24,25.15,25.24,65210.0,24.5373,24.6153,24.5276,24.6153,65210.0
2020-01-02 14:30:00,25.23,25.28,25.2,25.27,108720.0,24.6056,24.6543,24.5763,24.6446,108720.0
2020-01-02 15:00:00,25.3,25.33,25.26,25.3,258120.0,24.6738,24.7031,24.6348,24.6738,258120.0
2020-01-02 15:30:00,25.29,25.51,25.28,25.51,273760.0,24.6641,24.8786,24.6543,24.8786,273760.0
2020-01-03 09:30:00,24.5,25.14,24.42,24.94,775330.0,23.8936,24.5178,23.8156,24.3228,775330.0
2020-01-03 10:00:00,24.93,24.94,24.72,24.89,305470.0,24.313,24.3228,24.1082,24.274,305470.0
2020-01-03 10:30:00,24.92,24.97,24.8,24.8,216820.0,24.3033,24.352,24.1862,24.1862,216820.0
2020-01-03 11:00:00,24.82,24.86,24.7,24.84,69250.0,24.2057,24.2447,24.0887,24.2252,69250.0
2020-01-03 11:30:00,24.87,25.0,24.87,25.0,154160.0,24.2545,24.3813,24.2545,24.3813,154160.0
2020-01-03 12:00:00,25.0,25.14,24.99,25.05,75150.0,24.3813,24.5178,24.3715,24.43,75150.0
2020-01-03 12:30:00,25.03,25.19,25.03,25.13,209330.0,24.4105,24.5666,24.4105,24.5081,209330.0
2020-01-03 13:00:00,25.15,25.15,25.04,25.12,112550.0,24.5276,24.5276,24.4203,24.4983,112550.0
2020-01-03 13:30:00,25.12,25.12,24.84,24.99,197880.0,24.4983,24.4983,24.2252,24.3715,197880.0
2020-01-03 14:00:00,24.97,24.97,24.86,24.89,78130.0,24.352,24.352,24.2447,24.274,78130.0
2020-01-03 14:30:00,24.91,25.04,24.91,25.04,22200.0,24.2935,24.4203,24.2935,24.4203,22200.0
2020-01-03 15:00:00,25.04,25.11,24.93,24.94,120920.0,24.4203,24.4885,24.313,24.3228,120920.0
2020-01-03 15:30:00,24.91,24.91,24.73,24.73,200970.0,24.2935,24.2935,24.118,24.118,200970.0
2020-01-06 09:30:00,23.99,24.46,23.81,24.44,554980.0,23.3963,23.8546,23.2207,23.8351,554980.0
2020-01-06 10:00:00,24.41,24.58,24.39,24.58,93140.0,23.8059,23.9717,23.7864,23.9717,93140.0
2020-01-06 10:30:00,24.54,24.7,24.49,24.64,167410.0,23.9327,24.0887,23.8839,24.0302,167410.0
2020-01-06 11:00:00,24.64,24.74,24.59,24.63,95520.0,24.0302,24.1277,23.9814,24.0204,95520.0
2020-01-06 11:30:00,24.71,24.71,24.56,24.57,36550.0,24.0984,24.0984,23.9522,23.9619,36550.0
2020-01-06 12:00:00,24.56,24.56,24.43,24.5,88460.0,23.9522,23.9522,23.8254,23.8936,88460.0
2020-01-06 12:30:00,24.5,24.53,24.45,24.46,43600.0,23.8936,23.9229,23.8449,23.8546,43600.0
2020-01-06 13:00:00,24.53,24.61,24.53,24.56,44450.0,23.9229,24.0009,23.9229,23.9522,44450.0
2020-01-06 13:30:00,24.59,24.6,24.57,24.59,107330.0,23.9814,23.9912,23.9619,23.9814,107330.0
2020-01-06 14:00:00,24.59,24.75,24.59,24.71,77620.0,23.9814,24.1375,23.9814,24.0984,77620.0
2020-01-06 14:30:00,24.69,24.7,24.66,24.7,55920.0,24.0789,24.0887,24.0497,24.0887,55920.0
2020-01-06 15:00:00,24.7,24.73,24.66,24.67,46200.0,24.0887,24.118,24.0497,24.0594,46200.0
2020-01-06 15:30:00,24.67,24.91,24.67,24.9,316200.0,24.0594,24.2935,24.0594,24.2837,316200.0
2020-01-07 09:30:00,24.98,25.09,24.7,24.91,462650.0,24.3618,24.469,24.0887,24.2935,462650.0
2020-01-07 10:00:00,24.9,24.98,24.86,24.9,206900.0,24.2837,24.3618,24.2447,24.2837,206900.0
2020-01-07 10:30:00,24.97,25.09,24.77,25.09,146400.0,24.352,24.469,24.157,24.469,146400.0
2020-01-07 11:00:00,25.09,25.17,25.06,25.16,194670.0,24.469,24.5471,24.4398,24.5373,194670.0
2020-01-07 11:30:00,25.13,25.14,24.98,25.03,58100.0,24.5081,24.5178,24.3618,24.4105,58100.0
2020-01-07 12:00:00,25.05,25.11,25.01,25.11,31990.0,24.43,24.4885,24.391,24.4885,31990.0
2020-01-07 12:30:00,25.04,25.08,25.02,25.08,57200.0,24.4203,24.4593,24.4008,24.4593,57200.0
2020-01-07 13:00:00,25.1,25.15,25.05,25.06,101050.0,24.4788,24.5276,24.43,24.4398,101050.0
2020-01-07 13:30:00,25.06,25.1,25.04,25.05,28480.0,24.4398,24.4788,24.4203,24.43,28480.0
2020-01-07 14:00:00,25.04,25.04,24.88,24.91,29990.0,24.4203,24.4203,24.2642,24.2935,29990.0
2020-01-07 14:30:00,24.93,24.97,24.92,24.96,13030.0,24.313,24.352,24.3033,24.3423,13030.0
2020-01-07 15:00:00,24.96,25.03,24.95,25.03,63510.0,24.3423,24.4105,24.3325,24.4105,63510.0
2020-01-07 15:30:00,25.01,25.02,24.76,24.8,101880.0,24.391,24.4008,24.1472,24.1862,101880.0
2020-01-08 09:30:00,24.87,25.13,24.75,25.11,350750.0,24.2545,24.5081,24.1375,24.4885,350750.0
2020-01-08 10:00:00,25.12,25.15,25.04,25.1,183020.0,24.4983,24.5276,24.4203,24.4788,183020.0
2020-01-08 10:30:00,25.09,25.11,24.94,25.04,138900.0,24.469,24.4885,24.3228,24.4203,138900.0
2020-01-08 11:00:00,25.05,25.31,24.96,25.26,374080.0,24.43,24.6836,24.3423,24.6348,374080.0
2020-01-08 11:30:00,25.22,25.56,25.12,25.47,539710.0,24.5958,24.9274,24.4983,24.8396,539710.0
2020-01-08 12:00:00,25.48,25.62,25.48,25.59,277830.0,24.8494,24.9859,24.8494,24.9567,277830.0
2020-01-08 12:30:00,25.64,25.65,25.53,25.64,47710.0,25.0054,25.0152,24.8982,25.0054,47710.0
2020-01-08 13:00:00,25.63,25.63,25.56,25.61,25000.0,24.9957,24.9957,24.9274,24.9762,25000.0
2020-01-08 13:30:00,25.61,25.65,25.57,25.57,218560.0,24.9762,25.0152,24.9372,24.9372,218560.0
2020-01-08 14:00:00,25.59,25.68,25.59,25.66,59290.0,24.9567,25.0444,24.9567,25.0249,59290.0
2020-01-08 14:30:00,25.61,25.71,25.61,25.71,52270.0,24.9762,25.0737,24.9762,25.0737,52270.0
2020-01-08 15:00:00,25.75,25.92,25.74,25.91,168740.0,25.1127,25.2785,25.103,25.2688,168740.0
2020-01-08 15:30:00,25.9,25.9,25.51,25.59,468660.0,25.259,25.259,24.8786,24.9567,468660.0
2020-01-09 09:30:00,26.3,26.5,26.23,26.28,453080.0,25.6491,25.8441,25.5808,25.6296,453080.0
2020-01-09 10:00:00,26.29,26.31,26.2,26.25,292720.0,25.6393,25.6589,25.5516,25.6003,292720.0
2020-01-09 10:30:00,26.25,26.42,26.25,26.41,116110.0,25.6003,25.7661,25.6003,25.7564,116110.0
2020-01-09 11:00:00,26.39,26.44,26.35,26.36,168640.0,25.7369,25.7856,25.6979,25.7076,168640.0
2020-01-09 11:30:00,26.42,26.5,26.39,26.46,96330.0,25.7661,25.8441,25.7369,25.8051,96330.0
2020-01-09 12:00:00,26.46,26.46,26.19,26.22,110120.0,25.8051,25.8051,25.5418,25.5711,110120.0
2020-01-09 12:30:00,26.2,26.21,25.93,26.12,164560.0,25.5516,25.5613,25.2883,25.4736,164560.0
2020-01-09 13:00:00,26.13,26.27,26.13,26.24,68300.0,25.4833,25.6198,25.4833,25.5906,68300.0
2020-01-09 13:30:00,26.27,26.36,26.26,26.31,42820.0,25.6198,25.7076,25.6101,25.6589,42820.0
2020-01-09 14:00:00,26.29,26.36,26.29,26.34,64930.0,25.6393,25.7076,25.6393,25.6881,64930.0
2020-01-09 14:30:00,26.35,26.42,26.29,26.35,148680.0,25.6979,25.7661,25.6393,25.6979,148680.0
2020-01-09 15:00:00,26.36,26.36,26.22,26.29,172080.0,25.7076,25.7076,25.5711,25.6393,172080.0
2020-01-09 15:30:00,26.32,26.48,26.29,26.44,245180.0,25.6686,25.8246,25.6393,25.7856,245180.0
2020-01-10 09:30:00,26.81,26.81,26.51,26.76,505800.0,26.1465,26.1465,25.8539,26.0977,505800.0
2020-01-10 10:00:00,26.78,26.9,26.74,26.8,500070.0,26.1172,26.2342,26.0782,26.1367,500070.0
2020-01-10 10:30:00,26.8,26.85,26.7,26.79,121390.0,26.1367,26.1855,26.0392,26.127,121390.0
2020-01-10 11:00:00,26.79,26.83,26.66,26.66,135150.0,26.127,26.166,26.0002,26.0002,135150.0
2020-01-10 11:30:00,26.62,26.68,26.54,26.58,156050.0,25.9612,26.0197,25.8832,25.9222,156050.0
2020-01-10 12:00:00,26.58,26.58,26.27,26.43,253600.0,25.9222,25.9222,25.6198,25.7759,253600.0
2020-01-10 12:30:00,26.4,26.48,26.39,26.44,59020.0,25.7466,25.8246,25.7369,25.7856,59020.0
2020-01-10 13:00:00,26.44,26.6,26.44,26.55,32600.0,25.7856,25.9417,25.7856,25.8929,32600.0
2020-01-10 13:30:00,26.53,26.6,26.5,26.58,91880.0,25.8734,25.9417,25.8441,25.9222,91880.0
2020-01-10 14:00:00,26.6,26.6,26.44,26.46,44610.0,25.9417,25.9417,25.7856,25.8051,44610.0
2020-01-10 14:30:00,26.46,26.46,26.35,26.45,103110.0,25.8051,25.8051,25.6979,25.7954,103110.0
2020-01-10 15:00:00,26.46,26.46,26.29,26.36,183880.0,25.8051,25.8051,25.6393,25.7076,183880.0
2020-01-10 15:30:00,26.34,26.34,26.15,26.3,250440.0,25.6881,25.6881,25.5028,25.6491,250440.0
2020-01-13 09:30:00,26.63,26.92,26.59,26.92,389860.0,25.9709,26.2538,25.9319,26.2538,389860.0
2020-01-13 10:00:00,26.91,26.93,26.75,26.78,194980.0,26.244,26.2635,26.088,26.1172,194980.0
2020-01-13 10:30:00,26.74,26.81,26.7,26.8,95300.0,26.0782,26.1465,26.0392,26.1367,95300.0
2020-01-13 11:00:00,26.78,26.87,26.73,26.73,228430.0,26.1172,26.205,26.0685,26.0685,228430.0
2020-01-13 11:30:00,26.83,26.92,26.83,26.92,209050.0,26.166,26.2538,26.166,26.2538,209050.0
2020-01-13 12:00:00,26.93,26.98,26.92,26.97,70190.0,26.2635,26.3123,26.2538,26.3025,70190.0
2020-01-13 12:30:00,26.98,27.04,26.97,27.03,208180.0,26.3123,26.3708,26.3025,26.361,208180.0
2020-01-13 13:00:00,27.02,27.09,27.01,27.09,61160.0,26.3513,26.4195,26.3415,26.4195,61160.0
2020-01-13 13:30:00,27.1,27.12,27.09,27.09,109900.0,26.4293,26.4488,26.4195,26.4195,109900.0
2020-01-13 14:00:00,27.1,27.22,27.07,27.22,38820.0,26.4293,26.5463,26.4,26.5463,38820.0
2020-01-13 14:30:00,27.23,27.23,27.15,27.19,71480.0,26.5561,26.5561,26.4781,26.5171,71480.0
2020-01-13 15:00:00,27.19,27.2,27.13,27.13,46390.0,26.5171,26.5268,26.4586,26.4586,46390.0
2020-01-13 15:30:00,27.13,27.35,27.13,27.32,326100.0,26.4586,26.6731,26.4586,26.6439,326100.0
2020-01-14 09:30:00,27.4,27.41,26.92,26.97,338200.0,26.7219,26.7316,26.2538,26.3025,338200.0
2020-01-14 10:00:00,26.97,27.3,26.94,27.23,170440.0,26.3025,26.6243,26.2733,26.5561,170440.0
2020-01-14 10:30:00,27.27,27.35,27.02,27.13,167090.0,26.5951,26.6731,26.3513,26.4586,167090.0
2020-01-14 11:00:00,27.16,27.19,27.07,27.08,70840.0,26.4878,26.5171,26.4,26.4098,70840.0
2020-01-14 11:30:00,27.08,27.25,27.04,27.25,114500.0,26.4098,26.5756,26.3708,26.5756,114500.0
2020-01-14 12:00:00,27.25,27.3,27.23,27.27,60840.0,26.5756,26.6243,26.5561,26.5951,60840.0
2020-01-14 12:30:00,27.28,27.35,27.26,27.28,135170.0,26.6048,26.6731,26.5853,26.6048,135170.0
2020-01-14 13:00:00,27.29,27.36,27.29,27.35,90090.0,26.6146,26.6829,26.6146,26.6731,90090.0
2020-01-14 13:30:00,27.37,27.4,27.0,27.03,316270.0,26.6926,26.7219,26.3318,26.361,316270.0
2020-01-14 14:00:00,27.06,27.09,26.8,27.09,172990.0,26.3903,26.4195,26.1367,26.4195,172990.0
2020-01-14 14:30:00,27.08,27.18,27.0,27.0,115190.0,26.4098,26.5073,26.3318,26.3318,115190.0
2020-01-14 15:00:00,27.01,27.07,26.88,26.88,71930.0,26.3415,26.4,26.2147,26.2147,71930.0
2020-01-14 15:30:00,26.85,27.01,26.74,26.85,253550.0,26.1855,26.3415,26.0782,26.1855,253550.0
2020-01-15 09:30:00,26.94,27.25,26.94,27.25,242270.0,26.2733,26.5756,26.2733,26.5756,242270.0
2020-01-15 10:00:00,27.21,27.3,27.11,27.16,124100.0,26.5366,26.6243,26.4391,26.4878,124100.0
2020-01-15 10:30:00,27.2,27.34,27.14,27.29,105730.0,26.5268,26.6634,26.4683,26.6146,105730.0
2020-01-15 11:00:00,27.32,27.32,27.15,27.16,114770.0,26.6439,26.6439,26.4781,26.4878,114770.0
2020-01-15 11:30:00,27.15,27.28,27.15,27.16,171010.0,26.4781,26.6048,26.4781,26.4878,171010.0
2020-01-15 12:00:00,27.21,27.29,27.19,27.23,67710.0,26.5366,26.6146,26.5171,26.5561,67710.0
2020-01-15 12:30:00,27.19,27.26,27.06,27.09,144480.0,26.5171,26.5853,26.3903,26.4195,144480.0
2020-01-15 13:00:00,27.04,27.17,27.04,27.11,82420.0,26.3708,26.4976,26.3708,26.4391,82420.0
2020-01-15 13:30:00,27.16,27.16,26.96,26.99,144840.0,26.4878,26.4878,26.2928,26.322,144840.0
2020-01-15 14:00:00,27.03,27.23,27.03,27.23,63680.0,26.361,26.5561,26.361,26.5561,63680.0
2020-01-15 14:30:00,27.23,27.25,27.1,27.1,47590.0,26.5561,26.5756,26.4293,26.4293,47590.0
2020-01-15 15:00:00,27.06,27.06,26.78,26.84,310010.0,26.3903,26.3903,26.1172,26.1757,310010.0
2020-01-15 15:30:00,26.85,26.93,26.68,26.92,480230.0,26.1855,26.2635,26.0197,26.2538,480230.0
2020-01-16 09:30:00,27.46,27.61,27.39,27.57,423120.0,26.7804,26.9267,26.7121,26.8877,423120.0
2020-01-16 10:00:00,27.6,27.73,27.54,27.6,413650.0,26.9169,27.0437,26.8584,26.9169,413650.0
2020-01-16 10:30:00,27.6,27.64,27.48,27.49,129690.0,26.9169,26.9559,26.7999,26.8096,129690.0
2020-01-16 11:00:00,27.51,27.61,27.38,27.48,142580.0,26.8292,26.9267,26.7024,26.7999,142580.0
2020-01-16 11:30:00,27.51,27.6,27.48,27.58,23700.0,26.8292,26.9169,26.7999,26.8974,23700.0
2020-01-16 12:00:00,27.59,27.6,27.54,27.57,47130.0,26.9072,26.9169,26.8584,26.8877,47130.0
2020-01-16 12:30:00,27.57,27.63,27.57,27.58,108100.0,26.8877,26.9462,26.8877,26.8974,108100.0
2020-01-16 13:00:00,27.58,27.59,27.53,27.56,135290.0,26.8974,26.9072,26.8487,26.8779,135290.0
2020-01-16 13:30:00,27.57,27.68,27.55,27.67,85010.0,26.8877,26.9949,26.8682,26.9852,85010.0
2020-01-16 14:00:00,27.68,27.77,27.68,27.75,53840.0,26.9949,27.0827,26.9949,27.0632,53840.0
2020-01-16 14:30:00,27.76,27.77,27.73,27.74,51090.0,27.073,27.0827,27.0437,27.0535,51090.0
2020-01-16 15:00:00,27.72,27.83,27.71,27.79,244140.0,27.034,27.1412,27.0242,27.1022,244140.0
2020-01-16 15:30:00,27.79,28.05,27.79,28.05,231740.0,27.1022,27.3558,27.1022,27.3558,231740.0
2020-01-17 09:30:00,28.41,28.49,28.0,28.26,994330.0,27.7069,27.7849,27.307,27.5606,994330.0
2020-01-17 10:00:00,28.26,28.28,28.07,28.25,258490.0,27.5606,27.5801,27.3753,27.5508,258490.0
2020-01-17 10:30:00,28.27,28.3,28.15,28.16,790420.0,27.5703,27.5996,27.4533,27.4631,790420.0
2020-01-17 11:00:00,28.18,28.2,27.97,28.08,163950.0,27.4826,27.5021,27.2778,27.385,163950.0
2020-01-17 11:30:00,28.07,28.14,28.07,28.11,35410.0,27.3753,27.4436,27.3753,27.4143,35410.0
2020-01-17 12:00:00,28.17,28.3,28.15,28.29,80150.0,27.4728,27.5996,27.4533,27.5898,80150.0
2020-01-17 12:30:00,28.28,28.29,28.21,28.21,39940.0,27.5801,27.5898,27.5118,27.5118,39940.0
2020-01-17 13:00:00,28.23,28.31,28.23,28.31,49410.0,27.5313,27.6094,27.5313,27.6094,49410.0
2020-01-17 13:30:00,28.3,28.34,28.25,28.34,81380.0,27.5996,27.6386,27.5508,27.6386,81380.0
2020-01-17 14:00:00,28.33,28.38,28.32,28.34,103780.0,27.6289,27.6776,27.6191,27.6386,103780.0
2020-01-17 14:30:00,28.34,28.36,28.26,28.34,124570.0,27.6386,27.6581,27.5606,27.6386,124570.0
2020-01-17 15:00:00,28.35,28.36,28.24,28.36,273390.0,27.6484,27.6581,27.5411,27.6581,273390.0
2020-01-17 15:30:00,28.37,28.64,28.37,28.62,435410.0,27.6679,27.9312,27.6679,27.9117,435410.0
2020-01-21 09:30:00,28.35,28.77,28.3,28.73,1477190.0,27.6484,28.058,27.5996,28.019,1477190.0
2020-01-21 10:00:00,28.74,28.87,28.68,28.73,1044840.0,28.0287,28.1555,27.9702,28.019,1044840.0
2020-01-21 10:30:00,28.74,28.83,28.72,28.72,190940.0,28.0287,28.1165,28.0092,28.0092,190940.0
2020-01-21 11:00:00,28.71,28.96,28.71,28.93,282810.0,27.9995,28.2433,27.9995,28.214,282810.0
2020-01-21 11:30:00,28.94,29.03,28.91,28.91,189210.0,28.2238,28.3115,28.1945,28.1945,189210.0
2020-01-21 12:00:00,28.9,28.94,28.89,28.94,62920.0,28.1848,28.2238,28.175,28.2238,62920.0
2020-01-21 12:30:00,28.93,28.93,28.86,28.88,39230.0,28.214,28.214,28.1457,28.1652,39230.0
2020-01-21 13:00:00,28.87,28.91,28.68,28.76,92210.0,28.1555,28.1945,27.9702,28.0482,92210.0
2020-01-21 13:30:00,28.73,28.73,28.54,28.54,173620.0,28.019,28.019,27.8337,27.8337,173620.0
2020-01-21 14:00:00,28.56,28.71,28.5,28.58,177830.0,27.8532,27.9995,27.7947,27.8727,177830.0
2020-01-21 14:30:00,28.59,28.65,28.51,28.65,83160.0,27.8824,27.9409,27.8044,27.9409,83160.0
2020-01-21 15:00:00,28.69,28.76,28.66,28.7,119970.0,27.9799,28.0482,27.9507,27.9897,119970.0
2020-01-21 15:30:00,28.67,28.73,28.48,28.56,234320.0,27.9604,28.019,27.7751,27.8532,234320.0
2020-01-22 09:30:00,29.15,29.33,29.0,29.29,486490.0,28.4286,28.6041,28.2823,28.5651,486490.0
2020-01-22 10:00:00,29.31,29.41,29.18,29.39,236200.0,28.5846,28.6821,28.4578,28.6626,236200.0
2020-01-22 10:30:00,29.4,29.44,29.3,29.3,192660.0,28.6724,28.7114,28.5749,28.5749,192660.0
2020-01-22 11:00:00,29.29,29.29,29.12,29.2,169590.0,28.5651,28.5651,28.3993,28.4773,169590.0
2020-01-22 11:30:00,29.2,29.28,29.13,29.16,125720.0,28.4773,28.5553,28.4091,28.4383,125720.0
2020-01-22 12:00:00,29.17,29.19,29.02,29.06,188810.0,28.4481,28.4676,28.3018,28.3408,188810.0
2020-01-22 12:30:00,29.06,29.25,29.06,29.24,58090.0,28.3408,28.5261,28.3408,28.5163,58090.0
2020-01-22 13:00:00,29.22,29.29,29.21,29.27,76090.0,28.4968,28.5651,28.4871,28.5456,76090.0
2020-01-22 13:30:00,29.27,29.27,29.09,29.09,73180.0,28.5456,28.5456,28.37,28.37,73180.0
2020-01-22 14:00:00,29.11,29.15,29.1,29.12,51390.0,28.3896,28.4286,28.3798,28.3993,51390.0
2020-01-22 14:30:00,29.08,29.14,29.04,29.14,304160.0,28.3603,28.4188,28.3213,28.4188,304160.0
2020-01-22 15:00:00,29.14,29.14,28.78,28.85,319510.0,28.4188,28.4188,28.0677,28.136,319510.0
2020-01-22 15:30:00,28.89,28.99,28.87,28.89,184890.0,28.175,28.2725,28.1555,28.175,184890.0
2020-01-23 09:30:00,28.9,29.04,28.56,28.81,674230.0,28.1848,28.3213,27.8532,28.097,674230.0
2020-01-23 10:00:00,28.82,29.0,28.76,28.97,287960.0,28.1067,28.2823,28.0482,28.253,287960.0
2020-01-23 10:30:00,28.99,29.11,28.85,28.87,297100.0,28.2725,28.3896,28.136,28.1555,297100.0
2020-01-23 11:00:00,28.81,28.86,28.7,28.72,87810.0,28.097,28.1457,27.9897,28.0092,87810.0
2020-01-23 11:30:00,28.74,28.89,28.74,28.89,194560.0,28.0287,28.175,28.0287,28.175,194560.0
2020-01-23 12:00:00,28.87,29.04,28.84,29.02,167530.0,28.1555,28.3213,28.1262,28.3018,167530.0
2020-01-23 12:30:00,29.04,29.04,28.86,28.86,75710.0,28.3213,28.3213,28.1457,28.1457,75710.0
2020-01-23 13:00:00,28.84,29.05,28.84,29.01,49650.0,28.1262,28.331,28.1262,28.292,49650.0
2020-01-23 13:30:00,28.96,29.11,28.95,29.05,94130.0,28.2433,28.3896,28.2335,28.331,94130.0
2020-01-23 14:00:00,29.14,29.21,29.1,29.15,168400.0,28.4188,28.4871,28.3798,28.4286,168400.0
2020-01-23 14:30:00,29.15,29.21,29.1,29.2,70660.0,28.4286,28.4871,28.3798,28.4773,70660.0
2020-01-23 15:00:00,29.22,29.23,29.12,29.22,115580.0,28.4968,28.5066,28.3993,28.4968,115580.0
2020-01-23 15:30:00,29.2,29.3,29.14,29.29,240930.0,28.4773,28.5749,28.4188,28.5651,240930.0
2020-01-24 09:30:00,29.92,30.07,29.88,30.01,968200.0,29.1795,29.3258,29.1405,29.2673,968200.0
2020-01-24 10:00:00,30.05,30.05,29.68,29.69,350320.0,29.3063,29.3063,28.9454,28.9552,350320.0
2020-01-24 10:30:00,29.67,29.86,29.64,29.85,131160.0,28.9357,29.121,28.9064,29.1112,131160.0
2020-01-24 11:00:00,29.86,29.98,29.67,29.75,110510.0,29.121,29.238,28.9357,29.0137,110510.0
2020-01-24 11:30:00,29.75,29.8,29.6,29.63,121000.0,29.0137,29.0625,28.8674,28.8967,121000.0
2020-01-24 12:00:00,29.58,29.6,29.07,29.19,421250.0,28.8479,28.8674,28.3505,28.4676,421250.0
2020-01-24 12:30:00,29.23,29.49,29.21,29.41,297080.0,28.5066,28.7601,28.4871,28.6821,297080.0
2020-01-24 13:00:00,29.42,29.42,29.14,29.14,137890.0,28.6919,28.6919,28.4188,28.4188,137890.0
2020-01-24 13:30:00,29.1,29.13,28.8,28.95,427950.0,28.3798,28.4091,28.0872,28.2335,427950.0
2020-01-24 14:00:00,28.96,28.99,28.51,28.6,388560.0,28.2433,28.2725,27.8044,27.8922,388560.0
2020-01-24 14:30:00,28.66,28.91,28.6,28.9,295190.0,27.9507,28.1945,27.8922,28.1848,295190.0
2020-01-24 15:00:00,28.92,29.1,28.87,28.99,260360.0,28.2043,28.3798,28.1555,28.2725,260360.0
2020-01-24 15:30:00,28.98,28.98,28.59,28.85,791800.0,28.2628,28.2628,27.8824,28.136,791800.0
2020-01-27 09:30:00,26.8,27.28,26.06,27.21,1926360.0,26.1367,26.6048,25.415,26.5366,1926360.0
2020-01-27 10:00:00,27.19,27.31,26.94,27.26,435160.0,26.5171,26.6341,26.2733,26.5853,435160.0
2020-01-27 10:30:00,27.25,27.27,26.81,26.98,285240.0,26.5756,26.5951,26.1465,26.3123,285240.0
2020-01-27 11:00:00,26.96,27.05,26.71,26.93,345770.0,26.2928,26.3805,26.049,26.2635,345770.0
2020-01-27 11:30:00,26.92,27.13,26.82,27.07,275430.0,26.2538,26.4586,26.1562,26.4,275430.0
2020-01-27 12:00:00,27.05,27.35,26.98,27.26,269900.0,26.3805,26.6731,26.3123,26.5853,269900.0
2020-01-27 12:30:00,27.29,27.41,27.24,27.27,260910.0,26.6146,26.7316,26.5658,26.5951,260910.0
2020-01-27 13:00:00,27.26,27.33,27.17,27.29,137900.0,26.5853,26.6536,26.4976,26.6146,137900.0
2020-01-27 13:30:00,27.29,27.34,27.21,27.22,170120.0,26.6146,26.6634,26.5366,26.5463,170120.0
2020-01-27 14:00:00,27.24,27.29,27.1,27.29,117980.0,26.5658,26.6146,26.4293,26.6146,117980.0
2020-01-27 14:30:00,27.3,27.32,26.9,26.98,177270.0,26.6243,26.6439,26.2342,26.3123,177270.0
2020-01-27 15:00:00,26.94,27.04,26.82,26.95,361140.0,26.2733,26.3708,26.1562,26.283,361140.0
2020-01-27 15:30:00,26.91,26.96,26.72,26.79,561670.0,26.244,26.2928,26.0587,26.127,561670.0
2020-01-28 09:30:00,27.49,27.6,27.28,27.49,715760.0,26.8096,26.9169,26.6048,26.8096,715760.0
2020-01-28 10:00:00,27.51,27.89,27.49,27.85,715530.0,26.8292,27.1997,26.8096,27.1607,715530.0
2020-01-28 10:30:00,27.85,28.13,27.83,28.11,498830.0,27.1607,27.4338,27.1412,27.4143,498830.0
2020-01-28 11:00:00,28.11,28.2,27.99,28.2,226150.0,27.4143,27.5021,27.2973,27.5021,226150.0
2020-01-28 11:30:00,28.2,28.28,28.12,28.26,136840.0,27.5021,27.5801,27.4241,27.5606,136840.0
2020-01-28 12:00:00,28.27,28.36,28.23,28.33,88860.0,27.5703,27.6581,27.5313,27.6289,88860.0
2020-01-28 12:30:00,28.31,28.36,28.2,28.23,87990.0,27.6094,27.6581,27.5021,27.5313,87990.0
2020-01-28 13:00:00,28.21,28.22,28.13,28.17,95400.0,27.5118,27.5216,27.4338,27.4728,95400.0
2020-01-28 13:30:00,28.21,28.27,28.07,28.25,94040.0,27.5118,27.5703,27.3753,27.5508,94040.0
2020-01-28 14:00:00,28.29,28.37,28.29,28.33,110330.0,27.5898,27.6679,27.5898,27.6289,110330.0
2020-01-28 14:30:00,28.33,28.48,28.33,28.42,228060.0,27.6289,27.7751,27.6289,27.7166,228060.0
2020-01-28 15:00:00,28.45,28.51,28.4,28.47,173810.0,27.7459,27.8044,27.6971,27.7654,173810.0
2020-01-28 15:30:00,28.48,28.51,28.29,28.29,196860.0,27.7751,27.8044,27.5898,27.5898,196860.0
2020-01-29 09:30:00,29.0,29.0,28.42,28.48,1037240.0,28.2823,28.2823,27.7166,27.7751,1037240.0
2020-01-29 10:00:00,28.43,28.53,28.16,28.51,288360.0,27.7264,27.8239,27.4631,27.8044,288360.0
2020-01-29 10:30:00,28.51,28.69,28.47,28.61,343270.0,27.8044,27.9799,27.7654,27.9019,343270.0
2020-01-29 11:00:00,28.64,28.73,28.58,28.73,252860.0,27.9312,28.019,27.8727,28.019,252860.0
2020-01-29 11:30:00,28.69,28.78,28.59,28.77,91450.0,27.9799,28.0677,27.8824,28.058,91450.0
2020-01-29 12:00:00,28.74,28.89,28.74,28.86,134550.0,28.0287,28.175,28.0287,28.1457,134550.0
2020-01-29 12:30:00,28.86,28.91,28.8,28.89,72230.0,28.1457,28.1945,28.0872,28.175,72230.0
2020-01-29 13:00:00,28.82,28.96,28.72,28.96,57380.0,28.1067,28.2433,28.0092,28.2433,57380.0
2020-01-29 13:30:00,28.96,28.99,28.86,28.86,124020.0,28.2433,28.2725,28.1457,28.1457,124020.0
2020-01-29 14:00:00,28.83,29.11,28.83,28.98,139590.0,28.1165,28.3896,28.1165,28.2628,139590.0
2020-01-29 14:30:00,28.98,29.03,28.9,28.94,112370.0,28.2628,28.3115,28.1848,28.2238,112370.0
2020-01-29 15:00:00,28.91,28.93,28.59,28.81,176020.0,28.1945,28.214,27.8824,28.097,176020.0
2020-01-29 15:30:00,28.8,28.82,28.48,28.51,194950.0,28.0872,28.1067,27.7751,27.8044,194950.0
2020-01-30 09:30:00,28.41,29.04,28.34,28.58,616120.0,27.7069,28.3213,27.6386,27.8727,616120.0
2020-01-30 10:00:00,28.57,28.79,28.43,28.53,365480.0,27.8629,28.0775,27.7264,27.8239,365480.0
2020-01-30 10:30:00,28.51,28.51,27.99,28.0,390820.0,27.8044,27.8044,27.2973,27.307,390820.0
2020-01-30 11:00:00,28.03,28.46,28.02,28.46,263120.0,27.3363,27.7556,27.3265,27.7556,263120.0
2020-01-30 11:30:00,28.45,28.7,28.4,28.53,290470.0,27.7459,27.9897,27.6971,27.8239,290470.0
2020-01-30 12:00:00,28.53,28.58,28.33,28.34,129670.0,27.8239,27.8727,27.6289,27.6386,129670.0
2020-01-30 12:30:00,28.35,28.35,28.08,28.17,283180.0,27.6484,27.6484,27.385,27.4728,283180.0
2020-01-30 13:00:00,28.29,28.29,28.06,28.17,32220.0,27.5898,27.5898,27.3655,27.4728,32220.0
2020-01-30 13:30:00,28.17,28.28,28.15,28.19,57990.0,27.4728,27.5801,27.4533,27.4923,57990.0
2020-01-30 14:00:00,28.25,28.54,28.25,28.49,36240.0,27.5508,27.8337,27.5508,27.7849,36240.0
2020-01-30 14:30:00,28.45,28.83,28.35,28.73,184740.0,27.7459,28.1165,27.6484,28.019,184740.0
2020-01-30 15:00:00,28.73,28.99,28.64,28.85,328650.0,28.019,28.2725,27.9312,28.136,328650.0
2020-01-30 15:30:00,28.9,29.3,28.88,29.25,494350.0,28.1848,28.5749,28.1652,28.5261,494350.0
2020-01-31 09:30:00,28.78,28.78,28.03,28.32,903020.0,28.0677,28.0677,27.3363,27.6191,903020.0
2020-01-31 10:00:00,28.28,28.28,27.7,27.7,508040.0,27.5801,27.5801,27.0144,27.0144,508040.0
2020-01-31 10:30:00,27.75,27.84,27.5,27.66,448660.0,27.0632,27.151,26.8194,26.9754,448660.0
2020-01-31 11:00:00,27.58,27.75,27.27,27.38,329390.0,26.8974,27.0632,26.5951,26.7024,329390.0
2020-01-31 11:30:00,27.32,27.73,27.11,27.73,303490.0,26.6439,27.0437,26.4391,27.0437,303490.0
2020-01-31 12:00:00,27.72,27.73,27.43,27.58,130590.0,27.034,27.0437,26.7511,26.8974,130590.0
2020-01-31 12:30:00,27.57,27.57,27.21,27.4,232410.0,26.8877,26.8877,26.5366,26.7219,232410.0
2020-01-31 13:00:00,27.37,27.5,27.2,27.28,220340.0,26.6926,26.8194,26.5268,26.6048,220340.0
2020-01-31 13:30:00,27.22,27.26,26.96,27.24,251150.0,26.5463,26.5853,26.2928,26.5658,251150.0
2020-01-31 14:00:00,27.33,27.44,27.11,27.12,229030.0,26.6536,26.7609,26.4391,26.4488,229030.0
2020-01-31 14:30:00,27.2,27.44,27.18,27.2,317520.0,26.5268,26.7609,26.5073,26.5268,317520.0
2020-01-31 15:00:00,27.24,27.24,26.86,26.89,441260.0,26.5658,26.5658,26.1952,26.2245,441260.0
2020-01-31 15:30:00,26.83,26.95,26.53,26.82,1005210.0,26.166,26.283,25.8734,26.1562,1005210.0
2020-02-03 09:30:00,27.0,27.73,26.83,27.73,1273260.0,26.3318,27.0437,26.166,27.0437,1273260.0
2020-02-03 10:00:00,27.75,28.08,27.68,28.06,691210.0,27.0632,27.385,26.9949,27.3655,691210.0
2020-02-03 10:30:00,28.07,28.08,27.87,27.95,252210.0,27.3753,27.385,27.1802,27.2583,252210.0
2020-02-03 11:00:00,27.96,28.07,27.89,27.94,155830.0,27.268,27.3753,27.1997,27.2485,155830.0
2020-02-03 11:30:00,27.92,27.94,27.66,27.78,177400.0,27.229,27.2485,26.9754,27.0925,177400.0
2020-02-03 12:00:00,27.81,27.94,27.7,27.91,128080.0,27.1217,27.2485,27.0144,27.2193,128080.0
2020-02-03 12:30:00,27.84,27.93,27.81,27.87,75760.0,27.151,27.2388,27.1217,27.1802,75760.0
2020-02-03 13:00:00,27.88,27.88,27.61,27.66,116230.0,27.19,27.19,26.9267,26.9754,116230.0
2020-02-03 13:30:00,27.65,27.84,27.62,27.84,68310.0,26.9657,27.151,26.9364,27.151,68310.0
2020-02-03 14:00:00,27.8,27.82,27.62,27.79,84130.0,27.112,27.1315,26.9364,27.1022,84130.0
2020-02-03 14:30:00,27.75,27.89,27.68,27.86,50810.0,27.0632,27.1997,26.9949,27.1705,50810.0
2020-02-03 15:00:00,27.83,27.97,27.8,27.95,83470.0,27.1412,27.2778,27.112,27.2583,83470.0
2020-02-03 15:30:00,27.98,28.04,27.73,27.88,236680.0,27.2875,27.346,27.0437,27.19,236680.0
2020-02-04 09:30:00,29.27,29.43,29.13,29.39,1314950.0,28.5456,28.7016,28.4091,28.6626,1314950.0
2020-02-04 10:00:00,29.4,29.61,29.3,29.61,451110.0,28.6724,28.8772,28.5749,28.8772,451110.0
2020-02-04 10:30:00,29.62,29.85,29.6,29.74,590090.0,28.8869,29.1112,28.8674,29.004,590090.0
2020-02-04 11:00:00,29.74,30.02,29.73,29.98,637680.0,29.004,29.277,28.9942,29.238,637680.0
2020-02-04 11:30:00,29.97,30.24,29.97,30.12,379020.0,29.2283,29.4916,29.2283,29.3746,379020.0
2020-02-04 12:00:00,30.14,30.21,30.08,30.13,239820.0,29.3941,29.4623,29.3355,29.3843,239820.0
2020-02-04 12:30:00,30.09,30.12,30.05,30.1,115920.0,29.3453,29.3746,29.3063,29.3551,115920.0
2020-02-04 13:00:00,30.11,30.12,29.91,29.97,207030.0,29.3648,29.3746,29.1698,29.2283,207030.0
2020-02-04 13:30:00,29.98,30.08,29.97,30.08,143560.0,29.238,29.3355,29.2283,29.3355,143560.0
2020-02-04 14:00:00,30.09,30.16,30.05,30.05,98870.0,29.3453,29.4136,29.3063,29.3063,98870.0
2020-02-04 14:30:00,30.05,30.14,30.05,30.09,99770.0,29.3063,29.3941,29.3063,29.3453,99770.0
2020-02-04 15:00:00,30.07,30.09,29.99,30.06,204910.0,29.3258,29.3453,29.2478,29.316,204910.0
2020-02-04 15:30:00,30.04,30.1,29.94,30.08,694100.0,29.2965,29.3551,29.199,29.3355,694100.0
2020-02-05 09:30:00,31.63,31.65,30.52,30.8,1629690.0,30.8472,30.8667,29.7647,30.0377,1629690.0
2020-02-05 10:00:00,30.79,31.0,30.33,30.41,735930.0,30.028,30.2328,29.5794,29.6574,735930.0
2020-02-05 10:30:00,30.4,30.44,30.01,30.32,720330.0,29.6476,29.6866,29.2673,29.5696,720330.0
2020-02-05 11:00:00,30.32,30.41,30.19,30.28,415680.0,29.5696,29.6574,29.4428,29.5306,415680.0
2020-02-05 11:30:00,30.29,30.31,29.96,30.26,297880.0,29.5403,29.5599,29.2185,29.5111,297880.0
2020-02-05 12:00:00,30.24,30.46,30.24,30.42,387510.0,29.4916,29.7061,29.4916,29.6671,387510.0
2020-02-05 12:30:00,30.41,30.45,30.32,30.34,149620.0,29.6574,29.6964,29.5696,29.5891,149620.0
2020-02-05 13:00:00,30.33,30.33,30.13,30.13,144430.0,29.5794,29.5794,29.3843,29.3843,144430.0
2020-02-05 13:30:00,30.14,30.23,30.1,30.17,196040.0,29.3941,29.4818,29.3551,29.4233,196040.0
2020-02-05 14:00:00,30.16,30.29,30.06,30.29,101200.0,29.4136,29.5403,29.316,29.5403,101200.0
2020-02-05 14:30:00,30.28,30.63,30.25,30.6,247660.0,29.5306,29.8719,29.5013,29.8427,247660.0
2020-02-05 15:00:00,30.59,30.81,30.59,30.68,511800.0,29.8329,30.0475,29.8329,29.9207,511800.0
2020-02-05 15:30:00,30.63,30.66,30.41,30.64,738280.0,29.8719,29.9012,29.6574,29.8817,738280.0
2020-02-06 09:30:00,30.98,31.11,30.57,31.11,931560.0,30.2133,30.3401,29.8134,30.3401,931560.0
2020-02-06 10:00:00,31.12,31.13,30.7,30.74,464330.0,30.3498,30.3596,29.9402,29.9792,464330.0
2020-02-06 10:30:00,30.71,30.96,30.71,30.89,253690.0,29.95,30.1938,29.95,30.1255,253690.0
2020-02-06 11:00:00,30.94,31.17,30.92,31.13,244490.0,30.1743,30.3986,30.1548,30.3596,244490.0
2020-02-06 11:30:00,31.18,31.2,30.98,30.98,190070.0,30.4083,30.4278,30.2133,30.2133,190070.0
2020-02-06 12:00:00,31.03,31.23,31.03,31.22,100560.0,30.262,30.4571,30.262,30.4473,100560.0
2020-02-06 12:30:00,31.21,31.34,31.21,31.34,232430.0,30.4376,30.5644,30.4376,30.5644,232430.0
2020-02-06 13:00:00,31.34,31.38,31.27,31.29,91150.0,30.5644,30.6034,30.4961,30.5156,91150.0
2020-02-06 13:30:00,31.29,31.35,31.23,31.35,77950.0,30.5156,30.5741,30.4571,30.5741,77950.0
2020-02-06 14:00:00,31.36,31.4,31.28,31.34,101490.0,30.5839,30.6229,30.5058,30.5644,101490.0
2020-02-06 14:30:00,31.33,31.35,31.23,31.27,134140.0,30.5546,30.5741,30.4571,30.4961,134140.0
2020-02-06 15:00:00,31.24,31.32,31.18,31.2,186340.0,30.4668,30.5449,30.4083,30.4278,186340.0
2020-02-06 15:30:00,31.23,31.44,31.23,31.44,847570.0,30.4571,30.6619,30.4571,30.6619,847570.0
2020-02-07 09:30:00,30.98,31.02,30.56,30.8,927290.0,30.2133,30.2523,29.8037,30.0377,927290.0
2020-02-07 10:00:00,30.81,31.08,30.69,31.07,178940.0,30.0475,30.3108,29.9304,30.301,178940.0
2020-02-07 10:30:00,31.07,31.2,31.05,31.17,124780.0,30.301,30.4278,30.2815,30.3986,124780.0
2020-02-07 11:00:00,30.96,31.25,30.95,31.25,198560.0,30.1938,30.4766,30.184,30.4766,198560.0
2020-02-07 11:30:00,31.24,31.34,31.13,31.19,212310.0,30.4668,30.5644,30.3596,30.4181,212310.0
2020-02-07 12:00:00,31.15,31.25,31.15,31.21,67020.0,30.3791,30.4766,30.3791,30.4376,67020.0
2020-02-07 12:30:00,31.16,31.16,31.09,31.14,37910.0,30.3888,30.3888,30.3205,30.3693,37910.0
2020-02-07 13:00:00,31.12,31.12,31.0,31.02,83540.0,30.3498,30.3498,30.2328,30.2523,83540.0
2020-02-07 13:30:00,31.05,31.05,30.75,30.76,190790.0,30.2815,30.2815,29.989,29.9987,190790.0
2020-02-07 14:00:00,30.7,30.72,30.37,30.52,320390.0,29.9402,29.9597,29.6184,29.7647,320390.0
2020-02-07 14:30:00,30.52,30.66,30.49,30.63,149690.0,29.7647,29.9012,29.7354,29.8719,149690.0
2020-02-07 15:00:00,30.66,30.68,30.44,30.53,263860.0,29.9012,29.9207,29.6866,29.7744,263860.0
2020-02-07 15:30:00,30.53,30.66,30.47,30.56,318760.0,29.7744,29.9012,29.7159,29.8037,318760.0
2020-02-10 09:30:00,30.04,30.76,30.0,30.72,771210.0,29.2965,29.9987,29.2575,29.9597,771210.0
2020-02-10 10:00:00,30.76,30.91,30.64,30.91,398050.0,29.9987,30.145,29.8817,30.145,398050.0
2020-02-10 10:30:00,30.93,31.16,30.89,30.92,260450.0,30.1645,30.3888,30.1255,30.1548,260450.0
2020-02-10 11:00:00,30.98,31.14,30.97,31.14,123670.0,30.2133,30.3693,30.2035,30.3693,123670.0
2020-02-10 11:30:00,31.16,31.31,31.11,31.24,121470.0,30.3888,30.5351,30.3401,30.4668,121470.0
2020-02-10 12:00:00,31.21,31.22,31.09,31.11,103670.0,30.4376,30.4473,30.3205,30.3401,103670.0
2020-02-10 12:30:00,31.11,31.15,31.03,31.1,92570.0,30.3401,30.3791,30.262,30.3303,92570.0
2020-02-10 13:00:00,31.13,31.25,31.13,31.24,210420.0,30.3596,30.4766,30.3596,30.4668,210420.0
2020-02-10 13:30:00,31.21,31.26,31.18,31.18,80460.0,30.4376,30.4863,30.4083,30.4083,80460.0
2020-02-10 14:00:00,31.15,31.24,31.1,31.23,57210.0,30.3791,30.4668,30.3303,30.4571,57210.0
2020-02-10 14:30:00,31.23,31.4,31.22,31.4,138680.0,30.4571,30.6229,30.4473,30.6229,138680.0
2020-02-10 15:00:00,31.44,31.6,31.44,31.59,272780.0,30.6619,30.8179,30.6619,30.8082,272780.0
2020-02-10 15:30:00,31.6,31.78,31.54,31.78,402350.0,30.8179,30.9935,30.7594,30.9935,402350.0
2020-02-11 09:30:00,32.57,32.65,31.99,32.03,1058310.0,31.7639,31.8419,31.1983,31.2373,1058310.0
2020-02-11 10:00:00,32.09,32.43,32.07,32.43,582300.0,31.2958,31.6274,31.2763,31.6274,582300.0
2020-02-11 10:30:00,32.45,32.56,32.38,32.48,280820.0,31.6469,31.7542,31.5786,31.6761,280820.0
2020-02-11 11:00:00,32.48,32.55,32.36,32.36,159400.0,31.6761,31.7444,31.5591,31.5591,159400.0
2020-02-11 11:30:00,32.37,32.37,31.94,31.98,314820.0,31.5689,31.5689,31.1495,31.1885,314820.0
2020-02-11 12:00:00,32.02,32.1,31.93,32.05,130850.0,31.2275,31.3056,31.1398,31.2568,130850.0
2020-02-11 12:30:00,32.02,32.15,31.98,32.15,90610.0,31.2275,31.3543,31.1885,31.3543,90610.0
2020-02-11 13:00:00,32.14,32.25,32.1,32.1,131360.0,31.3446,31.4518,31.3056,31.3056,131360.0
2020-02-11 13:30:00,32.14,32.14,31.79,31.87,215920.0,31.3446,31.3446,31.0032,31.0812,215920.0
2020-02-11 14:00:00,31.83,31.86,31.55,31.61,265890.0,31.0422,31.0715,30.7692,30.8277,265890.0
2020-02-11 14:30:00,31.64,31.78,31.57,31.59,154210.0,30.8569,30.9935,30.7887,30.8082,154210.0
2020-02-11 15:00:00,31.6,31.65,31.17,31.34,421440.0,30.8179,30.8667,30.3986,30.5644,421440.0
2020-02-11 15:30:00,31.38,31.59,31.26,31.47,278890.0,30.6034,30.8082,30.4863,30.6911,278890.0
2020-02-12 09:30:00,32.12,32.21,31.59,31.89,649530.0,31.3251,31.4128,30.8082,31.1008,649530.0
2020-02-12 10:00:00,31.94,31.96,31.69,31.79,205240.0,31.1495,31.169,30.9057,31.0032,205240.0
2020-02-12 10:30:00,31.77,31.87,31.7,31.78,129820.0,30.9837,31.0812,30.9155,30.9935,129820.0
2020-02-12 11:00:00,31.79,32.23,31.79,32.18,235770.0,31.0032,31.4323,31.0032,31.3836,235770.0
2020-02-12 11:30:00,32.16,32.25,32.09,32.17,94060.0,31.3641,31.4518,31.2958,31.3738,94060.0
2020-02-12 12:00:00,32.19,32.23,32.07,32.23,112690.0,31.3933,31.4323,31.2763,31.4323,112690.0
2020-02-12 12:30:00,32.24,32.36,32.24,32.32,170280.0,31.4421,31.5591,31.4421,31.5201,170280.0
2020-02-12 13:00:00,32.35,32.35,32.12,32.15,61680.0,31.5494,31.5494,31.3251,31.3543,61680.0
2020-02-12 13:30:00,32.18,32.22,32.12,32.18,44620.0,31.3836,31.4226,31.3251,31.3836,44620.0
2020-02-12 14:00:00,32.19,32.22,32.13,32.21,37770.0,31.3933,31.4226,31.3348,31.4128,37770.0
2020-02-12 14:30:00,32.21,32.29,32.19,32.24,57130.0,31.4128,31.4909,31.3933,31.4421,57130.0
2020-02-12 15:00:00,32.22,32.26,32.13,32.22,85270.0,31.4226,31.4616,31.3348,31.4226,85270.0
2020-02-12 15:30:00,32.21,32.5,32.2,32.46,361370.0,31.4128,31.6957,31.4031,31.6566,361370.0
2020-02-13 09:30:00,31.65,32.14,31.59,31.95,756640.0,30.8667,31.3446,30.8082,31.1593,756640.0
2020-02-13 10:00:00,31.94,32.2,31.8,32.08,322150.0,31.1495,31.4031,31.013,31.286,322150.0
2020-02-13 10:30:00,32.1,32.46,32.09,32.46,117030.0,31.3056,31.6566,31.2958,31.6566,117030.0
2020-02-13 11:00:00,32.46,32.62,32.44,32.6,325800.0,31.6566,31.8127,31.6371,31.7932,325800.0
2020-02-13 11:30:00,32.6,32.73,32.49,32.51,134750.0,31.7932,31.92,31.6859,31.7054,134750.0
2020-02-13 12:00:00,32.5,32.68,32.49,32.61,87910.0,31.6957,31.8712,31.6859,31.8029,87910.0
2020-02-13 12:30:00,32.6,32.61,32.26,32.27,89780.0,31.7932,31.8029,31.4616,31.4713,89780.0
2020-02-13 13:00:00,32.29,32.45,32.19,32.45,65570.0,31.4909,31.6469,31.3933,31.6469,65570.0
2020-02-13 13:30:00,32.45,32.67,32.42,32.65,102120.0,31.6469,31.8614,31.6176,31.8419,102120.0
2020-02-13 14:00:00,32.66,32.71,32.27,32.33,79950.0,31.8517,31.9005,31.4713,31.5299,79950.0
2020-02-13 14:30:00,32.32,32.54,32.32,32.54,38050.0,31.5201,31.7347,31.5201,31.7347,38050.0
2020-02-13 15:00:00,32.54,32.54,32.21,32.31,126800.0,31.7347,31.7347,31.4128,31.5104,126800.0
2020-02-13 15:30:00,32.32,32.32,32.1,32.23,246880.0,31.5201,31.5201,31.3056,31.4323,246880.0
2020-02-14 09:30:00,32.44,32.6,32.24,32.28,440540.0,31.6371,31.7932,31.4421,31.4811,440540.0
2020-02-14 10:00:00,32.25,32.44,32.1,32.44,191970.0,31.4518,31.6371,31.3056,31.6371,191970.0
2020-02-14 10:30:00,32.46,32.71,32.46,32.7,207710.0,31.6566,31.9005,31.6566,31.8907,207710.0
2020-02-14 11:00:00,32.71,32.78,32.61,32.62,107450.0,31.9005,31.9687,31.8029,31.8127,107450.0
2020-02-14 11:30:00,32.63,32.68,32.55,32.55,69890.0,31.8224,31.8712,31.7444,31.7444,69890.0
2020-02-14 12:00:00,32.56,32.6,32.33,32.4,320930.0,31.7542,31.7932,31.5299,31.5981,320930.0
2020-02-14 12:30:00,32.37,32.43,32.27,32.33,105840.0,31.5689,31.6274,31.4713,31.5299,105840.0
2020-02-14 13:00:00,32.3,32.43,32.3,32.34,43440.0,31.5006,31.6274,31.5006,31.5396,43440.0
2020-02-14 13:30:00,32.4,32.44,32.22,32.25,85500.0,31.5981,31.6371,31.4226,31.4518,85500.0
2020-02-14 14:00:00,32.26,32.36,32.12,32.33,48440.0,31.4616,31.5591,31.3251,31.5299,48440.0
2020-02-14 14:30:00,32.32,32.47,32.31,32.39,68200.0,31.5201,31.6664,31.5104,31.5884,68200.0
2020-02-14 15:00:00,32.39,32.41,32.26,32.3,44460.0,31.5884,31.6079,31.4616,31.5006,44460.0
2020-02-14 15:30:00,32.33,32.65,32.33,32.65,155430.0,31.5299,31.8419,31.5299,31.8419,155430.0
2020-02-18 09:30:00,31.86,32.14,31.74,32.14,1111140.0,31.0715,31.3446,30.9545,31.3446,1111140.0
2020-02-18 10:00:00,32.14,32.25,31.88,31.88,273470.0,31.3446,31.4518,31.091,31.091,273470.0
2020-02-18 10:30:00,31.94,32.28,31.94,32.23,119300.0,31.1495,31.4811,31.1495,31.4323,119300.0
2020-02-18 11:00:00,32.18,32.24,31.9,31.92,201150.0,31.3836,31.4421,31.1105,31.13,201150.0
2020-02-18 11:30:00,31.95,32.04,31.81,31.81,168500.0,31.1593,31.247,31.0227,31.0227,168500.0
2020-02-18 12:00:00,31.82,31.93,31.75,31.9,194620.0,31.0325,31.1398,30.9642,31.1105,194620.0
2020-02-18 12:30:00,31.98,32.15,31.98,32.1,69060.0,31.1885,31.3543,31.1885,31.3056,69060.0
2020-02-18 13:00:00,32.14,32.27,32.14,32.17,167280.0,31.3446,31.4713,31.3446,31.3738,167280.0
2020-02-18 13:30:00,32.16,32.21,32.0,32.07,151850.0,31.3641,31.4128,31.208,31.2763,151850.0
2020-02-18 14:00:00,32.07,32.33,31.99,32.32,179160.0,31.2763,31.5299,31.1983,31.5201,179160.0
2020-02-18 14:30:00,32.3,32.39,32.26,32.34,232430.0,31.5006,31.5884,31.4616,31.5396,232430.0
2020-02-18 15:00:00,32.35,32.45,32.33,32.34,91520.0,31.5494,31.6469,31.5299,31.5396,91520.0
2020-02-18 15:30:00,32.33,32.35,32.23,32.27,335320.0,31.5299,31.5494,31.4323,31.4713,335320.0
2020-02-19 09:30:00,32.92,33.33,32.81,33.25,834440.0,32.1053,32.5051,31.998,32.4271,834440.0
2020-02-19 10:00:00,33.2,33.33,33.18,33.22,215700.0,32.3783,32.5051,32.3588,32.3978,215700.0
2020-02-19 10:30:00,33.26,33.27,33.15,33.26,147170.0,32.4368,32.4466,32.3296,32.4368,147170.0
2020-02-19 11:00:00,33.26,33.45,33.26,33.43,182130.0,32.4368,32.6221,32.4368,32.6026,182130.0
2020-02-19 11:30:00,33.44,33.46,33.39,33.42,84160.0,32.6124,32.6319,32.5636,32.5929,84160.0
2020-02-19 12:00:00,33.41,33.5,33.39,33.4,93780.0,32.5831,32.6709,32.5636,32.5734,93780.0
2020-02-19 12:30:00,33.45,33.53,33.45,33.45,105990.0,32.6221,32.7002,32.6221,32.6221,105990.0
2020-02-19 13:00:00,33.43,33.43,33.4,33.42,61490.0,32.6026,32.6026,32.5734,32.5929,61490.0
2020-02-19 13:30:00,33.42,33.43,33.34,33.37,108130.0,32.5929,32.6026,32.5149,32.5441,108130.0
2020-02-19 14:00:00,33.37,33.48,33.33,33.47,100620.0,32.5441,32.6514,32.5051,32.6416,100620.0
2020-02-19 14:30:00,33.48,33.55,33.47,33.47,59090.0,32.6514,32.7197,32.6416,32.6416,59090.0
2020-02-19 15:00:00,33.44,33.46,33.4,33.41,49880.0,32.6124,32.6319,32.5734,32.5831,49880.0
2020-02-19 15:30:00,33.4,33.44,33.28,33.41,243460.0,32.5734,32.6124,32.4563,32.5831,243460.0
2020-02-20 09:30:00,33.2,33.38,33.08,33.3,455530.0,32.3783,32.5539,32.2613,32.4759,455530.0
2020-02-20 10:00:00,33.32,33.4,33.14,33.2,212210.0,32.4954,32.5734,32.3198,32.3783,212210.0
2020-02-20 10:30:00,33.2,33.42,33.17,33.21,179360.0,32.3783,32.5929,32.3491,32.3881,179360.0
2020-02-20 11:00:00,33.15,33.15,32.05,32.05,574640.0,32.3296,32.3296,31.2568,31.2568,574640.0
2020-02-20 11:30:00,32.02,32.11,31.01,31.84,1038600.0,31.2275,31.3153,30.2425,31.052,1038600.0
2020-02-20 12:00:00,31.83,31.83,31.5,31.51,416450.0,31.0422,31.0422,30.7204,30.7302,416450.0
2020-02-20 12:30:00,31.6,31.91,31.45,31.89,178740.0,30.8179,31.1203,30.6716,31.1008,178740.0
2020-02-20 13:00:00,31.86,32.29,31.83,32.07,289860.0,31.0715,31.4909,31.0422,31.2763,289860.0
2020-02-20 13:30:00,32.06,32.17,31.84,31.89,170340.0,31.2665,31.3738,31.052,31.1008,170340.0
2020-02-20 14:00:00,32.0,32.31,31.98,32.2,174660.0,31.208,31.5104,31.1885,31.4031,174660.0
2020-02-20 14:30:00,32.19,32.46,32.19,32.35,251860.0,31.3933,31.6566,31.3933,31.5494,251860.0
2020-02-20 15:00:00,32.3,32.36,32.09,32.33,158540.0,31.5006,31.5591,31.2958,31.5299,158540.0
2020-02-20 15:30:00,32.4,32.48,32.26,32.38,319340.0,31.5981,31.6761,31.4616,31.5786,319340.0
2020-02-21 09:30:00,31.84,31.93,30.3,30.75,1364110.0,31.052,31.1398,29.5501,29.989,1364110.0
2020-02-21 10:00:00,30.75,30.97,30.53,30.9,440770.0,29.989,30.2035,29.7744,30.1353,440770.0
2020-02-21 10:30:00,30.89,30.93,30.37,30.7,322110.0,30.1255,30.1645,29.6184,29.9402,322110.0
2020-02-21 11:00:00,30.72,30.88,30.59,30.88,121990.0,29.9597,30.1157,29.8329,30.1157,121990.0
2020-02-21 11:30:00,30.96,30.96,30.71,30.79,124680.0,30.1938,30.1938,29.95,30.028,124680.0
2020-02-21 12:00:00,30.81,30.97,30.64,30.65,218830.0,30.0475,30.2035,29.8817,29.8914,218830.0
2020-02-21 12:30:00,30.67,30.69,30.4,30.46,1427520.0,29.9109,29.9304,29.6476,29.7061,1427520.0
2020-02-21 13:00:00,30.43,30.56,30.21,30.24,169810.0,29.6769,29.8037,29.4623,29.4916,169810.0
2020-02-21 13:30:00,30.2,30.22,29.62,29.88,608830.0,29.4526,29.4721,28.8869,29.1405,608830.0
2020-02-21 14:00:00,29.83,29.98,29.58,29.83,394690.0,29.0917,29.238,28.8479,29.0917,394690.0
2020-02-21 14:30:00,29.82,30.05,29.82,29.96,155620.0,29.082,29.3063,29.082,29.2185,155620.0
2020-02-21 15:00:00,29.92,29.93,29.76,29.85,334260.0,29.1795,29.1893,29.0235,29.1112,334260.0
2020-02-21 15:30:00,29.85,30.36,29.71,30.17,528750.0,29.1112,29.6086,28.9747,29.4233,528750.0
2020-02-24 09:30:00,25.68,27.58,25.08,27.5,3037390.0,25.0444,26.8974,24.4593,26.8194,3037390.0
2020-02-24 10:00:00,27.49,27.66,26.89,26.93,544890.0,26.8096,26.9754,26.2245,26.2635,544890.0
2020-02-24 10:30:00,26.94,27.22,26.61,27.2,457390.0,26.2733,26.5463,25.9514,26.5268,457390.0
2020-02-24 11:00:00,27.23,27.27,26.85,27.0,153630.0,26.5561,26.5951,26.1855,26.3318,153630.0
2020-02-24 11:30:00,27.04,27.04,26.53,26.83,201170.0,26.3708,26.3708,25.8734,26.166,201170.0
2020-02-24 12:00:00,26.75,26.75,26.34,26.6,325170.0,26.088,26.088,25.6881,25.9417,325170.0
2020-02-24 12:30:00,26.54,26.89,26.45,26.62,208190.0,25.8832,26.2245,25.7954,25.9612,208190.0
2020-02-24 13:00:00,26.57,26.62,26.18,26.61,398190.0,25.9124,25.9612,25.5321,25.9514,398190.0
2020-02-24 13:30:00,26.55,26.8,26.54,26.76,178600.0,25.8929,26.1367,25.8832,26.0977,178600.0
2020-02-24 14:00:00,26.72,26.95,26.39,26.91,357480.0,26.0587,26.283,25.7369,26.244,357480.0
2020-02-24 14:30:00,26.94,27.41,26.85,27.35,578700.0,26.2733,26.7316,26.1855,26.6731,578700.0
2020-02-24 15:00:00,27.4,27.57,27.02,27.03,493930.0,26.7219,26.8877,26.3513,26.361,493930.0
2020-02-24 15:30:00,27.03,27.08,26.39,26.41,658510.0,26.361,26.4098,25.7369,25.7564,658510.0
2020-02-25 09:30:00,27.12,27.39,26.44,26.77,957610.0,26.4488,26.7121,25.7856,26.1075,957610.0
2020-02-25 10:00:00,26.76,26.94,25.87,26.07,678720.0,26.0977,26.2733,25.2297,25.4248,678720.0
2020-02-25 10:30:00,26.01,26.23,25.3,25.66,674360.0,25.3663,25.5808,24.6738,25.0249,674360.0
2020-02-25 11:00:00,25.65,25.76,24.86,25.25,554930.0,25.0152,25.1225,24.2447,24.6251,554930.0
2020-02-25 11:30:00,25.18,25.79,25.08,25.67,371150.0,24.5568,25.1517,24.4593,25.0347,371150.0
2020-02-25 12:00:00,25.75,25.84,25.29,25.38,163950.0,25.1127,25.2005,24.6641,24.7519,163950.0
2020-02-25 12:30:00,25.39,25.68,25.08,25.13,140330.0,24.7616,25.0444,24.4593,24.5081,140330.0
2020-02-25 13:00:00,25.08,25.35,24.86,25.1,305960.0,24.4593,24.7226,24.2447,24.4788,305960.0
2020-02-25 13:30:00,24.98,25.05,24.54,24.54,475150.0,24.3618,24.43,23.9327,23.9327,475150.0
2020-02-25 14:00:00,24.51,24.55,23.84,23.84,2168080.0,23.9034,23.9424,23.25,23.25,2168080.0
2020-02-25 14:30:00,23.92,24.5,23.72,24.37,694490.0,23.328,23.8936,23.133,23.7669,694490.0
2020-02-25 15:00:00,24.4,24.79,23.92,24.05,473290.0,23.7961,24.1765,23.328,23.4548,473290.0
2020-02-25 15:30:00,24.0,24.25,23.6,23.9,710290.0,23.406,23.6498,23.0159,23.3085,710290.0
2020-02-26 09:30:00,24.12,25.35,24.1,24.83,2614340.0,23.5231,24.7226,23.5035,24.2155,2614340.0
2020-02-26 10:00:00,24.85,25.46,24.62,25.38,616470.0,24.235,24.8299,24.0107,24.7519,616470.0
2020-02-26 10:30:00,25.24,25.74,25.24,25.54,2005040.0,24.6153,25.103,24.6153,24.9079,2005040.0
2020-02-26 11:00:00,25.51,25.64,25.18,25.56,528860.0,24.8786,25.0054,24.5568,24.9274,528860.0
2020-02-26 11:30:00,25.55,25.56,24.9,24.95,510020.0,24.9177,24.9274,24.2837,24.3325,510020.0
2020-02-26 12:00:00,24.95,25.01,24.1,24.58,679390.0,24.3325,24.391,23.5035,23.9717,679390.0
2020-02-26 12:30:00,24.65,24.95,24.57,24.68,379540.0,24.0399,24.3325,23.9619,24.0692,379540.0
2020-02-26 13:00:00,24.71,24.79,24.51,24.68,109920.0,24.0984,24.1765,23.9034,24.0692,109920.0
2020-02-26 13:30:00,24.66,24.66,23.66,23.84,878250.0,24.0497,24.0497,23.0744,23.25,878250.0
2020-02-26 14:00:00,23.92,24.46,23.78,24.21,308200.0,23.328,23.8546,23.1915,23.6108,308200.0
2020-02-26 14:30:00,24.21,24.36,24.0,24.0,346100.0,23.6108,23.7571,23.406,23.406,346100.0
2020-02-26 15:00:00,24.07,24.64,24.04,24.33,268800.0,23.4743,24.0302,23.445,23.7279,268800.0
2020-02-26 15:30:00,24.35,24.39,24.15,24.15,378950.0,23.7474,23.7864,23.5523,23.5523,378950.0
2020-02-27 09:30:00,21.63,22.65,21.54,22.21,1955870.0,21.0947,22.0894,21.0069,21.6603,1955870.0
2020-02-27 10:00:00,22.29,22.48,21.23,21.35,882730.0,21.7383,21.9236,20.7046,20.8216,882730.0
2020-02-27 10:30:00,21.3,22.11,20.77,22.11,900560.0,20.7728,21.5628,20.256,21.5628,900560.0
2020-02-27 11:00:00,22.1,22.73,22.04,22.04,928100.0,21.553,22.1675,21.4945,21.4945,928100.0
2020-02-27 11:30:00,22.09,22.5,21.7,22.47,520280.0,21.5433,21.9431,21.1629,21.9139,520280.0
2020-02-27 12:00:00,22.46,22.88,22.23,22.71,592470.0,21.9041,22.3137,21.6798,22.1479,592470.0
2020-02-27 12:30:00,22.63,23.26,22.63,22.75,589900.0,22.0699,22.6843,22.0699,22.187,589900.0
2020-02-27 13:00:00,22.72,23.15,22.53,22.53,306050.0,22.1577,22.5771,21.9724,21.9724,306050.0
2020-02-27 13:30:00,22.53,22.7,21.8,22.01,537580.0,21.9724,22.1382,21.2605,21.4653,537580.0
2020-02-27 14:00:00,21.93,22.21,21.68,22.17,391850.0,21.3873,21.6603,21.1434,21.6213,391850.0
2020-02-27 14:30:00,22.1,22.1,21.6,21.66,257420.0,21.553,21.553,21.0654,21.1239,257420.0
2020-02-27 15:00:00,21.63,22.01,21.36,21.38,467200.0,21.0947,21.4653,20.8314,20.8509,467200.0
2020-02-27 15:30:00,21.39,21.5,20.25,20.25,1727730.0,20.8606,20.9679,19.7488,19.7488,1727730.0
2020-02-28 09:30:00,17.82,19.25,17.8,18.43,2263230.0,17.379,18.7736,17.3595,17.9739,2263230.0
2020-02-28 10:00:00,18.41,19.0,17.92,18.4,1683060.0,17.9544,18.5298,17.4765,17.9446,1683060.0
2020-02-28 10:30:00,18.41,19.55,18.41,19.48,1157710.0,17.9544,19.0662,17.9544,18.9979,1157710.0
2020-02-28 11:00:00,19.55,19.83,18.8,19.83,944080.0,19.0662,19.3392,18.3347,19.3392,944080.0
2020-02-28 11:30:00,19.86,21.3,19.6,19.9,1878610.0,19.3685,20.7728,19.1149,19.4075,1878610.0
2020-02-28 12:00:00,19.88,20.3,19.48,20.28,425370.0,19.388,19.7976,18.9979,19.7781,425370.0
2020-02-28 12:30:00,20.33,20.66,19.97,20.63,798880.0,19.8269,20.1487,19.4758,20.1194,798880.0
2020-02-28 13:00:00,20.59,20.8,20.03,20.03,458590.0,20.0804,20.2852,19.5343,19.5343,458590.0
2020-02-28 13:30:00,20.0,20.0,19.03,19.36,378360.0,19.505,19.505,18.559,18.8809,378360.0
2020-02-28 14:00:00,19.35,19.62,18.9,19.4,460740.0,18.8711,19.1344,18.4322,18.9199,460740.0
2020-02-28 14:30:00,19.45,20.41,19.39,19.7,660270.0,18.9686,19.9049,18.9101,19.2124,660270.0
2020-02-28 15:00:00,19.67,20.0,19.17,19.17,562890.0,19.1832,19.505,18.6956,18.6956,562890.0
2020-02-28 15:30:00,19.14,20.82,19.01,20.82,875970.0,18.6663,20.3047,18.5395,20.3047,875970.0
2020-03-02 09:30:00,21.86,22.12,21.11,21.39,2144300.0,21.319,21.5725,20.5875,20.8606,2144300.0
2020-03-02 10:00:00,21.38,21.5,20.73,21.04,898320.0,20.8509,20.9679,20.217,20.5193,898320.0
2020-03-02 10:30:00,21.04,22.0,20.76,21.66,962900.0,20.5193,21.4555,20.2462,21.1239,962900.0
2020-03-02 11:00:00,21.66,22.59,21.65,22.53,1036130.0,21.1239,22.0309,21.1142,21.9724,1036130.0
2020-03-02 11:30:00,22.53,23.09,22.46,23.04,3649320.0,21.9724,22.5185,21.9041,22.4698,3649320.0
2020-03-02 12:00:00,23.05,23.14,22.45,22.69,1081450.0,22.4795,22.5673,21.8944,22.1284,1081450.0
2020-03-02 12:30:00,22.73,23.13,22.71,23.07,485800.0,22.1675,22.5576,22.1479,22.499,485800.0
2020-03-02 13:00:00,23.08,23.1,22.35,22.44,653900.0,22.5088,22.5283,21.7969,21.8846,653900.0
2020-03-02 13:30:00,22.5,22.8,22.3,22.64,351100.0,21.9431,22.2357,21.7481,22.0797,351100.0
2020-03-02 14:00:00,22.66,22.83,22.4,22.4,343980.0,22.0992,22.265,21.8456,21.8456,343980.0
2020-03-02 14:30:00,22.44,22.49,21.79,22.14,607840.0,21.8846,21.9334,21.2507,21.5921,607840.0
2020-03-02 15:00:00,22.17,22.96,22.17,22.89,388540.0,21.6213,22.3918,21.6213,22.3235,388540.0
2020-03-02 15:30:00,22.9,24.33,22.84,24.33,1163500.0,22.3332,23.7279,22.2747,23.7279,1163500.0
2020-03-03 09:30:00,24.77,24.77,22.86,23.23,2475350.0,24.157,24.157,22.2942,22.6551,2475350.0
2020-03-03 10:00:00,23.2,25.25,23.2,24.29,2687400.0,22.6258,24.6251,22.6258,23.6888,2687400.0
2020-03-03 10:30:00,24.23,24.62,23.98,24.47,1077310.0,23.6303,24.0107,23.3865,23.8644,1077310.0
2020-03-03 11:00:00,24.4,24.5,22.47,22.6,1350850.0,23.7961,23.8936,21.9139,22.0407,1350850.0
2020-03-03 11:30:00,22.55,23.62,22.52,23.56,789790.0,21.9919,23.0354,21.9626,22.9769,789790.0
2020-03-03 12:00:00,23.53,23.8,23.0,23.1,417250.0,22.9477,23.211,22.4308,22.5283,417250.0
2020-03-03 12:30:00,23.05,23.36,22.72,22.9,354160.0,22.4795,22.7819,22.1577,22.3332,354160.0
2020-03-03 13:00:00,22.87,22.87,21.8,22.14,803710.0,22.304,22.304,21.2605,21.5921,803710.0
2020-03-03 13:30:00,22.13,22.33,21.42,21.44,708770.0,21.5823,21.7774,20.8899,20.9094,708770.0
2020-03-03 14:00:00,21.43,21.55,20.81,21.52,1055500.0,20.8996,21.0167,20.295,20.9874,1055500.0
2020-03-03 14:30:00,21.47,21.87,21.1,21.68,593610.0,20.9386,21.3287,20.5778,21.1434,593610.0
2020-03-03 15:00:00,21.69,22.52,21.69,22.41,565510.0,21.1532,21.9626,21.1532,21.8554,565510.0
2020-03-03 15:30:00,22.4,22.4,21.27,21.54,713620.0,21.8456,21.8456,20.7436,21.0069,713620.0
2020-03-04 09:30:00,22.97,23.12,22.04,22.28,1276590.0,22.4015,22.5478,21.4945,21.7286,1276590.0
2020-03-04 10:00:00,22.29,23.06,22.2,22.91,464300.0,21.7383,22.4893,21.6506,22.343,464300.0
2020-03-04 10:30:00,22.94,22.94,22.39,22.47,129760.0,22.3723,22.3723,21.8359,21.9139,129760.0
2020-03-04 11:00:00,22.56,22.84,22.33,22.84,116250.0,22.0017,22.2747,21.7774,22.2747,116250.0
2020-03-04 11:30:00,22.87,22.9,22.35,22.66,85580.0,22.304,22.3332,21.7969,22.0992,85580.0
2020-03-04 12:00:00,22.65,22.86,22.6,22.85,140550.0,22.0894,22.2942,22.0407,22.2845,140550.0
2020-03-04 12:30:00,22.85,23.26,22.71,23.25,309310.0,22.2845,22.6843,22.1479,22.6746,309310.0
2020-03-04 13:00:00,23.27,23.63,23.23,23.49,341060.0,22.6941,23.0452,22.6551,22.9086,341060.0
2020-03-04 13:30:00,23.5,23.53,23.33,23.37,193380.0,22.9184,22.9477,22.7526,22.7916,193380.0
2020-03-04 14:00:00,23.43,23.61,23.17,23.56,357100.0,22.8501,23.0257,22.5966,22.9769,357100.0
2020-03-04 14:30:00,23.58,23.61,23.25,23.45,144460.0,22.9964,23.0257,22.6746,22.8696,144460.0
2020-03-04 15:00:00,23.41,23.77,23.4,23.75,308100.0,22.8306,23.1817,22.8209,23.1622,308100.0
2020-03-04 15:30:00,23.79,24.34,23.66,24.3,672930.0,23.2012,23.7376,23.0744,23.6986,672930.0
2020-03-05 09:30:00,22.3,22.93,22.25,22.52,902090.0,21.7481,22.3625,21.6993,21.9626,902090.0
2020-03-05 10:00:00,22.44,23.24,22.31,23.02,699860.0,21.8846,22.6648,21.7578,22.4503,699860.0
2020-03-05 10:30:00,22.95,23.37,22.9,23.12,349520.0,22.382,22.7916,22.3332,22.5478,349520.0
2020-03-05 11:00:00,23.08,23.73,23.05,23.56,359390.0,22.5088,23.1427,22.4795,22.9769,359390.0
2020-03-05 11:30:00,23.61,23.63,22.9,22.98,268300.0,23.0257,23.0452,22.3332,22.4113,268300.0
2020-03-05 12:00:00,23.0,23.07,22.5,22.68,180950.0,22.4308,22.499,21.9431,22.1187,180950.0
2020-03-05 12:30:00,22.75,22.79,21.98,22.18,519070.0,22.187,22.226,21.436,21.6311,519070.0
2020-03-05 13:00:00,22.1,22.32,21.9,22.31,361130.0,21.553,21.7676,21.358,21.7578,361130.0
2020-03-05 13:30:00,22.35,22.6,22.2,22.4,251800.0,21.7969,22.0407,21.6506,21.8456,251800.0
2020-03-05 14:00:00,22.3,22.37,21.87,22.0,325590.0,21.7481,21.8164,21.3287,21.4555,325590.0
2020-03-05 14:30:00,22.03,22.35,21.97,22.04,220400.0,21.4848,21.7969,21.4263,21.4945,220400.0
2020-03-05 15:00:00,22.03,22.1,21.56,21.73,466040.0,21.4848,21.553,21.0264,21.1922,466040.0
2020-03-05 15:30:00,21.68,22.23,21.6,22.0,757970.0,21.1434,21.6798,21.0654,21.4555,757970.0
2020-03-06 09:30:00,19.83,20.44,19.52,19.93,1619730.0,19.3392,19.9341,19.0369,19.4368,1619730.0
2020-03-06 10:00:00,19.96,20.67,19.65,20.67,609060.0,19.466,20.1584,19.1637,20.1584,609060.0
2020-03-06 10:30:00,20.69,20.94,20.29,20.51,454370.0,20.1779,20.4218,19.7878,20.0024,454370.0
2020-03-06 11:00:00,20.59,20.64,20.1,20.24,239380.0,20.0804,20.1292,19.6025,19.7391,239380.0
2020-03-06 11:30:00,20.27,20.51,19.9,19.95,246980.0,19.7683,20.0024,19.4075,19.4563,246980.0
2020-03-06 12:00:00,19.95,19.95,19.65,19.65,233960.0,19.4563,19.4563,19.1637,19.1637,233960.0
2020-03-06 12:30:00,19.63,20.26,19.63,19.93,169340.0,19.1442,19.7586,19.1442,19.4368,169340.0
2020-03-06 13:00:00,19.91,20.38,19.9,20.14,191190.0,19.4172,19.8756,19.4075,19.6416,191190.0
2020-03-06 13:30:00,20.18,20.21,19.6,19.6,257200.0,19.6806,19.7098,19.1149,19.1149,257200.0
2020-03-06 14:00:00,19.58,19.7,19.4,19.55,396060.0,19.0954,19.2124,18.9199,19.0662,396060.0
2020-03-06 14:30:00,19.52,19.59,19.0,19.09,504750.0,19.0369,19.1052,18.5298,18.6175,504750.0
2020-03-06 15:00:00,19.14,19.66,18.84,19.39,386710.0,18.6663,19.1734,18.3737,18.9101,386710.0
2020-03-06 15:30:00,19.35,20.97,19.34,20.62,1064130.0,18.8711,20.451,18.8614,20.1097,1064130.0
2020-03-09 09:30:00,15.79,18.01,15.6,17.6,1773920.0,15.3992,17.5643,15.2139,17.1644,1773920.0
2020-03-09 10:00:00,17.41,18.1,16.97,17.47,893890.0,16.9791,17.652,16.55,17.0376,893890.0
2020-03-09 10:30:00,17.49,17.67,17.02,17.1,427870.0,17.0571,17.2327,16.5988,16.6768,427870.0
2020-03-09 11:00:00,17.1,17.83,16.95,17.57,433920.0,16.6768,17.3887,16.5305,17.1352,433920.0
2020-03-09 11:30:00,17.57,18.36,17.41,18.14,509940.0,17.1352,17.9056,16.9791,17.6911,509940.0
2020-03-09 12:00:00,18.14,18.45,17.77,17.81,476430.0,17.6911,17.9934,17.3302,17.3692,476430.0
2020-03-09 12:30:00,17.81,17.93,17.38,17.52,292310.0,17.3692,17.4862,16.9499,17.0864,292310.0
2020-03-09 13:00:00,17.38,17.7,17.22,17.22,226430.0,16.9499,17.2619,16.7938,16.7938,226430.0
2020-03-09 13:30:00,17.23,17.23,16.5,16.56,599390.0,16.8036,16.8036,16.0916,16.1502,599390.0
2020-03-09 14:00:00,16.62,16.95,16.18,16.35,673940.0,16.2087,16.5305,15.7796,15.9454,673940.0
2020-03-09 14:30:00,16.3,16.9,16.05,16.75,631860.0,15.8966,16.4817,15.6528,16.3355,631860.0
2020-03-09 15:00:00,16.68,17.2,16.45,17.0,463200.0,16.2672,16.7743,16.0429,16.5793,463200.0
2020-03-09 15:30:00,16.94,17.25,16.0,16.0,1132650.0,16.5207,16.8231,15.604,15.604,1132650.0
2020-03-10 09:30:00,18.14,18.14,17.3,17.61,1242250.0,17.6911,17.6911,16.8718,17.1742,1242250.0
2020-03-10 10:00:00,17.6,18.13,17.53,17.8,683780.0,17.1644,17.6813,17.0961,17.3595,683780.0
2020-03-10 10:30:00,17.81,17.83,17.1,17.1,692810.0,17.3692,17.3887,16.6768,16.6768,692810.0
2020-03-10 11:00:00,17.12,17.45,16.44,16.5,1093680.0,16.6963,17.0181,16.0331,16.0916,1093680.0
2020-03-10 11:30:00,16.47,16.99,16.2,16.66,818230.0,16.0624,16.5695,15.7991,16.2477,818230.0
2020-03-10 12:00:00,16.77,17.49,16.75,17.08,613230.0,16.355,17.0571,16.3355,16.6573,613230.0
2020-03-10 12:30:00,17.06,17.43,16.84,17.21,669710.0,16.6378,16.9986,16.4232,16.7841,669710.0
2020-03-10 13:00:00,17.17,17.7,16.98,17.5,342980.0,16.7451,17.2619,16.5598,17.0669,342980.0
2020-03-10 13:30:00,17.45,17.59,16.93,17.0,442920.0,17.0181,17.1547,16.511,16.5793,442920.0
2020-03-10 14:00:00,17.04,17.3,16.79,17.3,309910.0,16.6183,16.8718,16.3745,16.8718,309910.0
2020-03-10 14:30:00,17.28,18.13,17.28,17.88,615490.0,16.8523,17.6813,16.8523,17.4375,615490.0
2020-03-10 15:00:00,17.96,18.65,17.88,18.21,653600.0,17.5155,18.1884,17.4375,17.7593,653600.0
2020-03-10 15:30:00,18.24,19.08,18.04,19.07,1004750.0,17.7886,18.6078,17.5935,18.598,1004750.0
2020-03-11 09:30:00,17.5,17.81,17.2,17.6,607860.0,17.0669,17.3692,16.7743,17.1644,607860.0
2020-03-11 10:00:00,17.56,17.9,17.2,17.26,331600.0,17.1254,17.457,16.7743,16.8328,331600.0
2020-03-11 10:30:00,17.2,17.41,16.88,16.88,449470.0,16.7743,16.9791,16.4622,16.4622,449470.0
2020-03-11 11:00:00,17.08,17.25,16.72,16.77,448030.0,16.6573,16.8231,16.3062,16.355,448030.0
2020-03-11 11:30:00,16.82,17.1,16.78,17.02,222090.0,16.4037,16.6768,16.3647,16.5988,222090.0
2020-03-11 12:00:00,16.96,17.64,16.85,17.19,482140.0,16.5403,17.2034,16.433,16.7646,482140.0
2020-03-11 12:30:00,17.15,17.22,16.6,16.73,555620.0,16.7256,16.7938,16.1892,16.3159,555620.0
2020-03-11 13:00:00,16.58,16.75,16.39,16.7,286680.0,16.1697,16.3355,15.9844,16.2867,286680.0
2020-03-11 13:30:00,16.78,16.78,16.37,16.65,232310.0,16.3647,16.3647,15.9649,16.2379,232310.0
2020-03-11 14:00:00,16.63,16.7,16.09,16.13,561330.0,16.2184,16.2867,15.6918,15.7308,561330.0
2020-03-11 14:30:00,16.18,16.54,16.15,16.19,389690.0,15.7796,16.1306,15.7503,15.7893,389690.0
2020-03-11 15:00:00,16.19,16.33,15.6,15.97,858470.0,15.7893,15.9258,15.2139,15.5748,858470.0
2020-03-11 15:30:00,16.03,16.86,15.97,16.37,1131180.0,15.6333,16.4427,15.5748,15.9649,1131180.0
2020-03-12 09:30:00,12.85,13.83,12.2,13.59,2780780.0,12.532,13.4877,11.8981,13.2537,2780780.0
2020-03-12 10:00:00,13.63,13.7,12.83,13.3,1152510.0,13.2927,13.3609,12.5125,12.9708,1152510.0
2020-03-12 10:30:00,13.35,13.8,13.11,13.64,999430.0,13.0196,13.4585,12.7855,13.3024,999430.0
2020-03-12 11:00:00,13.6,13.6,12.75,12.84,758220.0,13.2634,13.2634,12.4344,12.5222,758220.0
2020-03-12 11:30:00,12.82,12.96,12.21,12.51,1316420.0,12.5027,12.6393,11.9078,12.2004,1316420.0
2020-03-12 12:00:00,12.46,12.81,12.0,12.63,725170.0,12.1516,12.493,11.703,12.3174,725170.0
2020-03-12 12:30:00,12.58,14.25,12.33,13.92,855170.0,12.2687,13.8973,12.0248,13.5755,855170.0
2020-03-12 13:00:00,13.87,15.45,13.5,13.99,1684320.0,13.5267,15.0676,13.1659,13.6438,1684320.0
2020-03-12 13:30:00,14.02,14.21,12.9,13.68,556990.0,13.673,13.8583,12.5807,13.3414,556990.0
2020-03-12 14:00:00,13.67,13.8,12.69,12.89,810180.0,13.3317,13.4585,12.3759,12.571,810180.0
2020-03-12 14:30:00,12.85,13.38,12.61,12.7,292760.0,12.532,13.0489,12.2979,12.3857,292760.0
2020-03-12 15:00:00,12.65,13.1,12.33,12.35,592210.0,12.3369,12.7758,12.0248,12.0443,592210.0
2020-03-12 15:30:00,12.35,13.04,11.57,11.58,1962930.0,12.0443,12.7173,11.2837,11.2934,1962930.0
2020-03-13 09:30:00,13.88,14.0,12.76,12.99,2096640.0,13.5365,13.6535,12.4442,12.6685,2096640.0
2020-03-13 10:00:00,13.01,13.76,12.85,13.37,955030.0,12.688,13.4195,12.532,13.0391,955030.0
2020-03-13 10:30:00,13.4,13.49,12.75,12.78,734000.0,13.0684,13.1561,12.4344,12.4637,734000.0
2020-03-13 11:00:00,12.78,13.15,12.55,12.55,635530.0,12.4637,12.8245,12.2394,12.2394,635530.0
2020-03-13 11:30:00,12.52,12.78,12.0,12.66,817400.0,12.2101,12.4637,11.703,12.3467,817400.0
2020-03-13 12:00:00,12.64,12.69,12.22,12.44,262140.0,12.3272,12.3759,11.9176,12.1321,262140.0
2020-03-13 12:30:00,12.46,13.33,12.46,12.86,695870.0,12.1516,13.0001,12.1516,12.5417,695870.0
2020-03-13 13:00:00,12.88,13.34,12.73,13.34,295540.0,12.5612,13.0098,12.4149,13.0098,295540.0
2020-03-13 13:30:00,13.35,13.5,12.97,13.37,533720.0,13.0196,13.1659,12.649,13.0391,533720.0
2020-03-13 14:00:00,13.31,13.31,12.7,12.72,391320.0,12.9806,12.9806,12.3857,12.4052,391320.0
2020-03-13 14:30:00,12.72,12.95,12.47,12.92,451250.0,12.4052,12.6295,12.1614,12.6002,451250.0
2020-03-13 15:00:00,12.88,13.28,12.83,13.17,483220.0,12.5612,12.9513,12.5125,12.8441,483220.0
2020-03-13 15:30:00,13.22,15.66,12.35,15.66,2289700.0,12.8928,15.2724,12.0443,15.2724,2289700.0
2020-03-16 09:30:00,10.31,11.48,10.16,11.09,1803230.0,10.0548,11.1959,9.9085,10.8155,1803230.0
2020-03-16 10:00:00,11.05,11.29,10.61,10.98,1062480.0,10.7765,11.0106,10.3474,10.7083,1062480.0
2020-03-16 10:30:00,10.98,12.1,10.98,11.85,1178980.0,10.7083,11.8005,10.7083,11.5567,1178980.0
2020-03-16 11:00:00,11.86,12.9,11.84,12.55,965520.0,11.5665,12.5807,11.547,12.2394,965520.0
2020-03-16 11:30:00,12.8,12.8,12.1,12.45,665040.0,12.4832,12.4832,11.8005,12.1419,665040.0
2020-03-16 12:00:00,12.4,12.57,11.8,11.82,546010.0,12.0931,12.2589,11.508,11.5275,546010.0
2020-03-16 12:30:00,11.92,12.19,11.3,11.35,405470.0,11.625,11.8883,11.0203,11.0691,405470.0
2020-03-16 13:00:00,11.46,11.74,11.22,11.3,388050.0,11.1764,11.4494,10.9423,11.0203,388050.0
2020-03-16 13:30:00,11.22,11.27,10.9,11.09,407570.0,10.9423,10.9911,10.6302,10.8155,407570.0
2020-03-16 14:00:00,10.95,10.96,10.59,10.88,633260.0,10.679,10.6887,10.3279,10.6107,633260.0
2020-03-16 14:30:00,10.9,11.68,10.71,11.31,1053600.0,10.6302,11.3909,10.4449,11.0301,1053600.0
2020-03-16 15:00:00,11.27,11.6,10.9,10.91,813520.0,10.9911,11.3129,10.6302,10.64,813520.0
2020-03-16 15:30:00,10.92,11.0,10.0,10.0,3522530.0,10.6497,10.7278,9.7525,9.7525,3522530.0
2020-03-17 09:30:00,10.02,10.08,8.91,9.02,2386460.0,9.772,9.8305,8.6895,8.7968,2386460.0
2020-03-17 10:00:00,9.1,9.7,8.9,9.65,884690.0,8.8748,9.4599,8.6797,9.4112,884690.0
2020-03-17 10:30:00,9.61,10.17,9.56,10.11,788690.0,9.3722,9.9183,9.3234,9.8598,788690.0
2020-03-17 11:00:00,10.1,10.74,10.04,10.5,1039330.0,9.85,10.4742,9.7915,10.2401,1039330.0
2020-03-17 11:30:00,10.43,10.88,10.25,10.85,742080.0,10.1719,10.6107,9.9963,10.5815,742080.0
2020-03-17 12:00:00,10.85,11.35,10.69,10.7,1679160.0,10.5815,11.0691,10.4254,10.4352,1679160.0
2020-03-17 12:30:00,10.71,10.85,10.22,10.46,462570.0,10.4449,10.5815,9.9671,10.2011,462570.0
2020-03-17 13:00:00,10.46,10.62,9.9,10.14,475500.0,10.2011,10.3572,9.655,9.889,475500.0
2020-03-17 13:30:00,10.17,10.79,10.15,10.61,549300.0,9.9183,10.523,9.8988,10.3474,549300.0
2020-03-17 14:00:00,10.55,11.0,10.4,10.86,510530.0,10.2889,10.7278,10.1426,10.5912,510530.0
2020-03-17 14:30:00,10.92,11.1,10.42,10.75,620840.0,10.6497,10.8253,10.1621,10.4839,620840.0
2020-03-17 15:00:00,10.71,10.71,10.21,10.31,302080.0,10.4449,10.4449,9.9573,10.0548,302080.0
2020-03-17 15:30:00,10.37,11.15,10.37,10.93,1424140.0,10.1134,10.874,10.1134,10.6595,1424140.0
2020-03-18 09:30:00,8.96,9.95,8.93,9.81,1490260.0,8.7382,9.7037,8.709,9.5672,1490260.0
2020-03-18 10:00:00,9.73,10.25,9.53,9.84,1748560.0,9.4892,9.9963,9.2941,9.5965,1748560.0
2020-03-18 10:30:00,9.89,10.1,9.41,9.53,1473940.0,9.6452,9.85,9.1771,9.2941,1473940.0
2020-03-18 11:00:00,9.53,9.62,9.15,9.28,820610.0,9.2941,9.3819,8.9235,9.0503,820610.0
2020-03-18 11:30:00,9.35,9.75,9.16,9.69,565310.0,9.1186,9.5087,8.9333,9.4502,565310.0
2020-03-18 12:00:00,9.63,9.68,9.21,9.53,457820.0,9.3917,9.4404,8.9821,9.2941,457820.0
2020-03-18 12:30:00,9.51,9.55,8.85,8.85,795330.0,9.2746,9.3136,8.631,8.631,795330.0
2020-03-18 13:00:00,8.85,9.0,8.5,8.5,670490.0,8.631,8.7773,8.2896,8.2896,670490.0
2020-03-18 13:30:00,8.5,8.71,8.01,8.37,794910.0,8.2896,8.4944,7.8118,8.1628,794910.0
2020-03-18 14:00:00,8.4,8.4,7.92,8.04,739990.0,8.1921,8.1921,7.724,7.841,739990.0
2020-03-18 14:30:00,8.07,8.7,7.98,8.7,507230.0,7.8703,8.4847,7.7825,8.4847,507230.0
2020-03-18 15:00:00,8.7,8.8,8.25,8.43,548830.0,8.4847,8.5822,8.0458,8.2214,548830.0
2020-03-18 15:30:00,8.4,9.8,8.3,9.75,1961810.0,8.1921,9.5575,8.0946,9.5087,1961810.0
2020-03-19 09:30:00,9.47,9.68,8.8,9.65,1387070.0,9.2356,9.4404,8.5822,9.4112,1387070.0
2020-03-19 10:00:00,9.58,10.2,9.47,9.94,1861890.0,9.3429,9.9476,9.2356,9.694,1861890.0
2020-03-19 10:30:00,9.87,10.14,9.27,9.49,851990.0,9.6257,9.889,9.0406,9.2551,851990.0
2020-03-19 11:00:00,9.49,10.3,9.45,10.27,712700.0,9.2551,10.0451,9.2161,10.0158,712700.0
2020-03-19 11:30:00,10.22,10.38,9.9,10.02,864860.0,9.9671,10.1231,9.655,9.772,864860.0
2020-03-19 12:00:00,10.02,10.08,9.6,9.89,416770.0,9.772,9.8305,9.3624,9.6452,416770.0
2020-03-19 12:30:00,9.89,10.31,9.7,10.05,524640.0,9.6452,10.0548,9.4599,9.8013,524640.0
2020-03-19 13:00:00,10.14,10.24,9.97,10.05,262150.0,9.889,9.9866,9.7233,9.8013,262150.0
2020-03-19 13:30:00,10.07,10.6,10.02,10.45,417890.0,9.8208,10.3377,9.772,10.1914,417890.0
2020-03-19 14:00:00,10.5,10.5,10.2,10.3,176900.0,10.2401,10.2401,9.9476,10.0451,176900.0
2020-03-19 14:30:00,10.34,10.77,10.33,10.43,617090.0,10.0841,10.5035,10.0743,10.1719,617090.0
2020-03-19 15:00:00,10.36,10.52,9.98,10.4,465500.0,10.1036,10.2596,9.733,10.1426,465500.0
2020-03-19 15:30:00,10.43,10.51,9.7,9.7,978560.0,10.1719,10.2499,9.4599,9.4599,978560.0
2020-03-20 09:30:00,10.5,10.5,9.8,10.06,1544010.0,10.2401,10.2401,9.5575,9.811,1544010.0
2020-03-20 10:00:00,10.05,10.39,9.95,10.32,748430.0,9.8013,10.1329,9.7037,10.0646,748430.0
2020-03-20 10:30:00,10.35,10.66,10.23,10.64,757410.0,10.0938,10.3962,9.9768,10.3767,757410.0
2020-03-20 11:00:00,10.65,10.65,9.94,10.13,772930.0,10.3864,10.3864,9.694,9.8793,772930.0
2020-03-20 11:30:00,10.09,10.26,9.99,10.05,536930.0,9.8403,10.0061,9.7428,9.8013,536930.0
2020-03-20 12:00:00,10.06,10.06,9.3,9.38,959000.0,9.811,9.811,9.0698,9.1479,959000.0
2020-03-20 12:30:00,9.41,10.0,9.41,9.76,416870.0,9.1771,9.7525,9.1771,9.5184,416870.0
2020-03-20 13:00:00,9.73,10.0,9.65,9.72,422600.0,9.4892,9.7525,9.4112,9.4794,422600.0
2020-03-20 13:30:00,9.79,9.85,9.62,9.7,448830.0,9.5477,9.6062,9.3819,9.4599,448830.0
2020-03-20 14:00:00,9.75,9.94,9.31,9.41,318160.0,9.5087,9.694,9.0796,9.1771,318160.0
2020-03-20 14:30:00,9.46,9.5,8.96,9.07,559560.0,9.2259,9.2649,8.7382,8.8455,559560.0
2020-03-20 15:00:00,9.04,9.3,8.87,9.26,658230.0,8.8163,9.0698,8.6505,9.0308,658230.0
2020-03-20 15:30:00,9.27,9.39,8.39,8.52,1450640.0,9.0406,9.1576,8.1824,8.3091,1450640.0
2020-03-23 09:30:00,8.57,8.6,7.7,8.45,2050160.0,8.3579,8.3872,7.5094,8.2409,2050160.0
2020-03-23 10:00:00,8.5,8.66,8.16,8.31,1040990.0,8.2896,8.4457,7.958,8.1043,1040990.0
2020-03-23 10:30:00,8.3,8.4,7.96,7.96,538710.0,8.0946,8.1921,7.763,7.763,538710.0
2020-03-23 11:00:00,7.95,8.14,7.63,7.68,658100.0,7.7532,7.9385,7.4412,7.4899,658100.0
2020-03-23 11:30:00,7.68,7.83,7.42,7.72,1212270.0,7.4899,7.6362,7.2364,7.5289,1212270.0
2020-03-23 12:00:00,7.76,8.15,7.61,7.99,669700.0,7.5679,7.9483,7.4217,7.7923,669700.0
2020-03-23 12:30:00,8.03,8.75,7.86,8.68,1071080.0,7.8313,8.5334,7.6655,8.4652,1071080.0
2020-03-23 13:00:00,8.63,8.88,8.37,8.37,942650.0,8.4164,8.6602,8.1628,8.1628,942650.0
2020-03-23 13:30:00,8.3,8.62,8.01,8.13,887880.0,8.0946,8.4067,7.8118,7.9288,887880.0
2020-03-23 14:00:00,8.13,8.32,7.92,8.23,596690.0,7.9288,8.1141,7.724,8.0263,596690.0
2020-03-23 14:30:00,8.27,8.4,8.03,8.07,276060.0,8.0653,8.1921,7.8313,7.8703,276060.0
2020-03-23 15:00:00,8.02,8.24,7.78,7.88,523070.0,7.8215,8.0361,7.5875,7.685,523070.0
2020-03-23 15:30:00,7.8,8.5,7.75,8.3,1491420.0,7.607,8.2896,7.5582,8.0946,1491420.0
2020-03-24 09:30:00,9.81,10.1,9.61,9.82,2443250.0,9.5846,9.8679,9.3892,9.5944,2443250.0
2020-03-24 10:00:00,9.78,10.35,9.72,10.22,1145520.0,9.5553,10.1122,9.4967,9.9852,1145520.0
2020-03-24 10:30:00,10.21,10.26,10.04,10.13,999990.0,9.9754,10.0243,9.8093,9.8972,999990.0
2020-03-24 11:00:00,10.15,10.24,9.96,10.22,532830.0,9.9168,10.0047,9.7312,9.9852,532830.0
2020-03-24 11:30:00,10.22,10.44,10.11,10.41,694430.0,9.9852,10.2001,9.8777,10.1708,694430.0
2020-03-24 12:00:00,10.45,10.58,10.37,10.58,525630.0,10.2099,10.3369,10.1317,10.3369,525630.0
2020-03-24 12:30:00,10.57,10.7,10.28,10.31,578630.0,10.3271,10.4542,10.0438,10.0731,578630.0
2020-03-24 13:00:00,10.33,10.4,10.04,10.22,653730.0,10.0927,10.161,9.8093,9.9852,653730.0
2020-03-24 13:30:00,10.24,10.35,9.94,9.95,592480.0,10.0047,10.1122,9.7116,9.7214,592480.0
2020-03-24 14:00:00,10.0,10.1,9.73,10.07,607660.0,9.7702,9.8679,9.5064,9.8386,607660.0
2020-03-24 14:30:00,9.98,10.45,9.98,10.43,427930.0,9.7507,10.2099,9.7507,10.1904,427930.0
2020-03-24 15:00:00,10.42,10.6,10.38,10.5,939190.0,10.1806,10.3565,10.1415,10.2587,939190.0
2020-03-24 15:30:00,10.52,10.75,10.38,10.75,1494450.0,10.2783,10.503,10.1415,10.503,1494450.0
2020-03-25 09:30:00,11.15,11.64,10.65,10.67,2928260.0,10.8938,11.3726,10.4053,10.4248,2928260.0
2020-03-25 10:00:00,10.65,10.67,10.05,10.46,911950.0,10.4053,10.4248,9.8191,10.2197,911950.0
2020-03-25 10:30:00,10.5,10.98,10.41,10.93,909630.0,10.2587,10.7277,10.1708,10.6789,909630.0
2020-03-25 11:00:00,10.92,11.11,10.8,10.99,752970.0,10.6691,10.8547,10.5519,10.7375,752970.0
2020-03-25 11:30:00,10.89,11.05,10.73,10.96,329990.0,10.6398,10.7961,10.4835,10.7082,329990.0
2020-03-25 12:00:00,11.0,11.48,11.0,11.42,1024320.0,10.7473,11.2162,10.7473,11.1576,1024320.0
2020-03-25 12:30:00,11.41,11.58,11.27,11.4,1307970.0,11.1478,11.3139,11.0111,11.1381,1307970.0
2020-03-25 13:00:00,11.4,11.82,11.37,11.76,730440.0,11.1381,11.5484,11.1088,11.4898,730440.0
2020-03-25 13:30:00,11.75,12.17,11.65,11.87,649890.0,11.48,11.8904,11.3823,11.5973,649890.0
2020-03-25 14:00:00,11.9,12.0,11.54,11.85,841120.0,11.6266,11.7243,11.2749,11.5777,841120.0
2020-03-25 14:30:00,11.85,11.88,11.53,11.77,285010.0,11.5777,11.607,11.2651,11.4996,285010.0
2020-03-25 15:00:00,11.74,11.97,11.7,11.81,466880.0,11.4703,11.695,11.4312,11.5386,466880.0
2020-03-25 15:30:00,11.81,11.98,10.53,10.64,1308200.0,11.5386,11.7047,10.2881,10.3955,1308200.0
2020-03-26 09:30:00,11.12,11.58,11.02,11.51,1889280.0,10.8645,11.3139,10.7668,11.2455,1889280.0
2020-03-26 10:00:00,11.59,11.98,11.49,11.76,1258310.0,11.3237,11.7047,11.226,11.4898,1258310.0
2020-03-26 10:30:00,11.76,12.05,11.52,11.8,1209970.0,11.4898,11.7731,11.2553,11.5289,1209970.0
2020-03-26 11:00:00,11.78,12.0,11.6,12.0,534840.0,11.5093,11.7243,11.3335,11.7243,534840.0
2020-03-26 11:30:00,11.97,12.19,11.96,12.08,945810.0,11.695,11.9099,11.6852,11.8024,945810.0
2020-03-26 12:00:00,12.08,12.14,11.9,12.12,606870.0,11.8024,11.8611,11.6266,11.8415,606870.0
2020-03-26 12:30:00,12.13,12.24,12.03,12.22,463410.0,11.8513,11.9588,11.7536,11.9392,463410.0
2020-03-26 13:00:00,12.2,12.27,11.82,11.85,550010.0,11.9197,11.9881,11.5484,11.5777,550010.0
2020-03-26 13:30:00,11.84,12.0,11.65,11.91,526040.0,11.568,11.7243,11.3823,11.6364,526040.0
2020-03-26 14:00:00,11.92,12.07,11.79,11.99,390580.0,11.6461,11.7927,11.5191,11.7145,390580.0
2020-03-26 14:30:00,12.02,12.2,12.01,12.15,432210.0,11.7438,11.9197,11.7341,11.8708,432210.0
2020-03-26 15:00:00,12.14,12.14,11.92,12.12,267020.0,11.8611,11.8611,11.6461,11.8415,267020.0
2020-03-26 15:30:00,12.14,12.73,11.87,12.61,1513700.0,11.8611,12.4375,11.5973,12.3203,1513700.0
2020-03-27 09:30:00,11.52,11.58,10.9,11.29,2012870.0,11.2553,11.3139,10.6496,11.0306,2012870.0
2020-03-27 10:00:00,11.28,11.44,11.07,11.13,749910.0,11.0208,11.1772,10.8157,10.8743,749910.0
2020-03-27 10:30:00,11.14,11.26,11.05,11.21,342410.0,10.884,11.0013,10.7961,10.9524,342410.0
2020-03-27 11:00:00,11.2,11.69,11.2,11.41,758720.0,10.9427,11.4214,10.9427,11.1478,758720.0
2020-03-27 11:30:00,11.45,11.54,11.17,11.17,270620.0,11.1869,11.2749,10.9134,10.9134,270620.0
2020-03-27 12:00:00,11.17,11.27,11.04,11.2,287500.0,10.9134,11.0111,10.7863,10.9427,287500.0
2020-03-27 12:30:00,11.14,11.42,11.14,11.4,175520.0,10.884,11.1576,10.884,11.1381,175520.0
2020-03-27 13:00:00,11.42,11.52,11.3,11.3,264710.0,11.1576,11.2553,11.0404,11.0404,264710.0
2020-03-27 13:30:00,11.35,11.8,11.32,11.58,627410.0,11.0892,11.5289,11.0599,11.3139,627410.0
2020-03-27 14:00:00,11.56,11.73,11.47,11.65,314870.0,11.2944,11.4605,11.2065,11.3823,314870.0
2020-03-27 14:30:00,11.67,11.79,11.52,11.76,273740.0,11.4019,11.5191,11.2553,11.4898,273740.0
2020-03-27 15:00:00,11.76,12.15,11.72,12.02,884810.0,11.4898,11.8708,11.4507,11.7438,884810.0
2020-03-27 15:30:00,12.02,12.03,10.9,10.94,1677730.0,11.7438,11.7536,10.6496,10.6886,1677730.0
2020-03-30 09:30:00,11.35,11.62,11.25,11.51,1526390.0,11.0892,11.353,10.9915,11.2455,1526390.0
2020-03-30 10:00:00,11.6,11.89,11.47,11.81,622380.0,11.3335,11.6168,11.2065,11.5386,622380.0
2020-03-30 10:30:00,11.82,12.04,11.75,11.8,823190.0,11.5484,11.7634,11.48,11.5289,823190.0
2020-03-30 11:00:00,11.8,12.14,11.8,12.14,537980.0,11.5289,11.8611,11.5289,11.8611,537980.0
2020-03-30 11:30:00,12.15,12.18,12.06,12.1,195410.0,11.8708,11.9001,11.7829,11.822,195410.0
2020-03-30 12:00:00,12.06,12.17,11.89,12.17,477250.0,11.7829,11.8904,11.6168,11.8904,477250.0
2020-03-30 12:30:00,12.15,12.26,12.08,12.25,296820.0,11.8708,11.9783,11.8024,11.9685,296820.0
2020-03-30 13:00:00,12.24,12.24,12.08,12.19,379900.0,11.9588,11.9588,11.8024,11.9099,379900.0
2020-03-30 13:30:00,12.18,12.24,12.03,12.13,422800.0,11.9001,11.9588,11.7536,11.8513,422800.0
2020-03-30 14:00:00,12.1,12.19,11.96,12.19,349530.0,11.822,11.9099,11.6852,11.9099,349530.0
2020-03-30 14:30:00,12.15,12.32,12.15,12.22,311740.0,11.8708,12.0369,11.8708,11.9392,311740.0
2020-03-30 15:00:00,12.22,12.38,11.98,12.09,527930.0,11.9392,12.0956,11.7047,11.8122,527930.0
2020-03-30 15:30:00,12.12,12.38,12.07,12.27,871490.0,11.8415,12.0956,11.7927,11.9881,871490.0
2020-03-31 09:30:00,12.23,12.3,11.9,12.02,1394610.0,11.949,12.0174,11.6266,11.7438,1394610.0
2020-03-31 10:00:00,12.09,12.69,12.09,12.65,1376170.0,11.8122,12.3984,11.8122,12.3593,1376170.0
2020-03-31 10:30:00,12.65,12.89,12.59,12.6,2001690.0,12.3593,12.5938,12.3007,12.3105,2001690.0
2020-03-31 11:00:00,12.62,12.72,12.48,12.65,879670.0,12.33,12.4277,12.1933,12.3593,879670.0
2020-03-31 11:30:00,12.68,12.71,12.4,12.5,793700.0,12.3887,12.418,12.1151,12.2128,793700.0
2020-03-31 12:00:00,12.47,12.5,12.08,12.13,522220.0,12.1835,12.2128,11.8024,11.8513,522220.0
2020-03-31 12:30:00,12.16,12.18,11.83,11.99,903370.0,11.8806,11.9001,11.5582,11.7145,903370.0
2020-03-31 13:00:00,11.98,12.1,11.8,11.88,431550.0,11.7047,11.822,11.5289,11.607,431550.0
2020-03-31 13:30:00,11.86,12.21,11.85,12.17,383660.0,11.5875,11.9295,11.5777,11.8904,383660.0
2020-03-31 14:00:00,12.16,12.17,11.93,12.07,314830.0,11.8806,11.8904,11.6559,11.7927,314830.0
2020-03-31 14:30:00,12.07,12.17,11.92,12.05,322810.0,11.7927,11.8904,11.6461,11.7731,322810.0
2020-03-31 15:00:00,12.06,12.1,11.42,11.52,885290.0,11.7829,11.822,11.1576,11.2553,885290.0
2020-03-31 15:30:00,11.6,11.81,11.51,11.61,826750.0,11.3335,11.5386,11.2455,11.3432,826750.0
2020-04-01 09:30:00,10.5,10.78,10.31,10.64,1424830.0,10.2587,10.5323,10.0731,10.3955,1424830.0
2020-04-01 10:00:00,10.63,10.86,10.5,10.75,526140.0,10.3858,10.6105,10.2587,10.503,526140.0
2020-04-01 10:30:00,10.74,10.97,10.7,10.91,577870.0,10.4932,10.7179,10.4542,10.6593,577870.0
2020-04-01 11:00:00,10.94,11.13,10.79,10.81,560620.0,10.6886,10.8743,10.5421,10.5616,560620.0
2020-04-01 11:30:00,10.81,10.85,10.56,10.67,315850.0,10.5616,10.6007,10.3174,10.4248,315850.0
2020-04-01 12:00:00,10.66,10.66,10.46,10.46,570120.0,10.4151,10.4151,10.2197,10.2197,570120.0
2020-04-01 12:30:00,10.46,10.54,10.18,10.23,799370.0,10.2197,10.2978,9.9461,9.995,799370.0
2020-04-01 13:00:00,10.21,10.4,10.2,10.27,340060.0,9.9754,10.161,9.9656,10.034,340060.0
2020-04-01 13:30:00,10.29,10.41,10.23,10.4,354520.0,10.0536,10.1708,9.995,10.161,354520.0
2020-04-01 14:00:00,10.42,10.47,10.21,10.28,182700.0,10.1806,10.2294,9.9754,10.0438,182700.0
2020-04-01 14:30:00,10.23,10.23,10.0,10.01,399940.0,9.995,9.995,9.7702,9.78,399940.0
2020-04-01 15:00:00,10.04,10.1,9.88,9.88,618790.0,9.8093,9.8679,9.653,9.653,618790.0
2020-04-01 15:30:00,9.89,10.11,9.71,10.03,993560.0,9.6628,9.8777,9.4869,9.7995,993560.0
2020-04-02 09:30:00,9.85,10.25,9.73,9.92,934350.0,9.6237,10.0145,9.5064,9.6921,934350.0
2020-04-02 10:00:00,9.95,10.23,9.91,10.22,797180.0,9.7214,9.995,9.6823,9.9852,797180.0
2020-04-02 10:30:00,10.22,10.65,10.2,10.39,1381200.0,9.9852,10.4053,9.9656,10.1513,1381200.0
2020-04-02 11:00:00,10.42,10.5,10.28,10.34,404470.0,10.1806,10.2587,10.0438,10.1024,404470.0
2020-04-02 11:30:00,10.35,10.62,10.33,10.59,309140.0,10.1122,10.376,10.0927,10.3467,309140.0
2020-04-02 12:00:00,10.54,10.68,10.49,10.49,305070.0,10.2978,10.4346,10.249,10.249,305070.0
2020-04-02 12:30:00,10.5,10.57,10.47,10.51,197600.0,10.2587,10.3271,10.2294,10.2685,197600.0
2020-04-02 13:00:00,10.52,10.61,10.1,10.14,577420.0,10.2783,10.3662,9.8679,9.907,577420.0
2020-04-02 13:30:00,10.13,10.28,10.09,10.2,199140.0,9.8972,10.0438,9.8582,9.9656,199140.0
2020-04-02 14:00:00,10.18,10.18,9.88,10.06,438500.0,9.9461,9.9461,9.653,9.8289,438500.0
2020-04-02 14:30:00,10.02,10.28,9.97,10.27,599900.0,9.7898,10.0438,9.7409,10.034,599900.0
2020-04-02 15:00:00,10.28,10.42,10.21,10.33,430370.0,10.0438,10.1806,9.9754,10.0927,430370.0
2020-04-02 15:30:00,10.37,10.67,10.2,10.65,890510.0,10.1317,10.4248,9.9656,10.4053,890510.0
2020-04-03 09:30:00,10.51,10.85,10.45,10.67,663130.0,10.2685,10.6007,10.2099,10.4248,663130.0
2020-04-03 10:00:00,10.72,10.8,10.36,10.4,580360.0,10.4737,10.5519,10.122,10.161,580360.0
2020-04-03 10:30:00,10.4,10.45,10.24,10.35,350020.0,10.161,10.2099,10.0047,10.1122,350020.0
2020-04-03 11:00:00,10.36,10.45,10.19,10.28,250630.0,10.122,10.2099,9.9559,10.0438,250630.0
2020-04-03 11:30:00,10.22,10.32,10.12,10.23,308480.0,9.9852,10.0829,9.8875,9.995,308480.0
2020-04-03 12:00:00,10.21,10.25,9.97,10.03,301080.0,9.9754,10.0145,9.7409,9.7995,301080.0
2020-04-03 12:30:00,10.08,10.13,9.97,10.07,191820.0,9.8484,9.8972,9.7409,9.8386,191820.0
2020-04-03 13:00:00,10.07,10.16,9.96,9.96,278020.0,9.8386,9.9266,9.7312,9.7312,278020.0
2020-04-03 13:30:00,9.96,9.96,9.82,9.86,273300.0,9.7312,9.7312,9.5944,9.6335,273300.0
2020-04-03 14:00:00,9.87,9.99,9.77,9.99,514790.0,9.6432,9.7605,9.5455,9.7605,514790.0
2020-04-03 14:30:00,9.97,10.09,9.84,10.06,324110.0,9.7409,9.8582,9.6139,9.8289,324110.0
2020-04-03 15:00:00,10.09,10.16,9.91,9.98,378740.0,9.8582,9.9266,9.6823,9.7507,378740.0
2020-04-03 15:30:00,10.01,10.25,9.83,10.14,1046260.0,9.78,10.0145,9.6041,9.907,1046260.0
2020-04-06 09:30:00,11.43,11.8,11.27,11.76,2531490.0,11.1674,11.5289,11.0111,11.4898,2531490.0
2020-04-06 10:00:00,11.78,11.87,11.67,11.8,896320.0,11.5093,11.5973,11.4019,11.5289,896320.0
2020-04-06 10:30:00,11.81,11.89,11.67,11.74,492490.0,11.5386,11.6168,11.4019,11.4703,492490.0
2020-04-06 11:00:00,11.75,11.89,11.75,11.87,573230.0,11.48,11.6168,11.48,11.5973,573230.0
2020-04-06 11:30:00,11.9,11.95,11.82,11.89,565200.0,11.6266,11.6754,11.5484,11.6168,565200.0
2020-04-06 12:00:00,11.9,12.06,11.88,12.04,536520.0,11.6266,11.7829,11.607,11.7634,536520.0
2020-04-06 12:30:00,12.04,12.09,11.98,12.09,309040.0,11.7634,11.8122,11.7047,11.8122,309040.0
2020-04-06 13:00:00,12.08,12.1,12.0,12.06,209070.0,11.8024,11.822,11.7243,11.7829,209070.0
2020-04-06 13:30:00,12.06,12.2,12.05,12.18,396990.0,11.7829,11.9197,11.7731,11.9001,396990.0
2020-04-06 14:00:00,12.18,12.19,12.01,12.09,316730.0,11.9001,11.9099,11.7341,11.8122,316730.0
2020-04-06 14:30:00,12.1,12.19,12.05,12.19,270740.0,11.822,11.9099,11.7731,11.9099,270740.0
2020-04-06 15:00:00,12.18,12.35,12.15,12.35,577520.0,11.9001,12.0662,11.8708,12.0662,577520.0
2020-04-06 15:30:00,12.35,12.95,12.29,12.75,1635480.0,12.0662,12.6525,12.0076,12.4571,1635480.0
2020-04-07 09:30:00,14.2,14.2,13.39,13.7,3304500.0,13.8737,13.8737,13.0823,13.3852,3304500.0
2020-04-07 10:00:00,13.71,13.77,12.96,12.97,1403090.0,13.395,13.4536,12.6622,12.672,1403090.0
2020-04-07 10:30:00,12.97,13.22,12.73,12.95,1066040.0,12.672,12.9163,12.4375,12.6525,1066040.0
2020-04-07 11:00:00,12.93,13.23,12.78,13.23,614800.0,12.6329,12.926,12.4864,12.926,614800.0
2020-04-07 11:30:00,13.21,13.46,13.2,13.26,786210.0,12.9065,13.1507,12.8967,12.9553,786210.0
2020-04-07 12:00:00,13.33,13.67,13.32,13.54,543180.0,13.0237,13.3559,13.014,13.2289,543180.0
2020-04-07 12:30:00,13.57,13.58,13.38,13.47,327610.0,13.2582,13.268,13.0726,13.1605,327610.0
2020-04-07 13:00:00,13.5,13.58,13.4,13.46,245650.0,13.1898,13.268,13.0921,13.1507,245650.0
2020-04-07 13:30:00,13.47,13.47,13.19,13.24,358720.0,13.1605,13.1605,12.8869,12.9358,358720.0
2020-04-07 14:00:00,13.25,13.25,12.9,13.06,328730.0,12.9456,12.9456,12.6036,12.7599,328730.0
2020-04-07 14:30:00,13.06,13.13,12.55,12.65,554530.0,12.7599,12.8283,12.2616,12.3593,554530.0
2020-04-07 15:00:00,12.62,13.04,12.59,12.61,648980.0,12.33,12.7404,12.3007,12.3203,648980.0
2020-04-07 15:30:00,12.63,13.08,12.34,12.38,993660.0,12.3398,12.7795,12.0565,12.0956,993660.0
2020-04-08 09:30:00,12.92,13.05,12.62,12.62,1052650.0,12.6231,12.7502,12.33,12.33,1052650.0
2020-04-08 10:00:00,12.66,12.9,12.54,12.89,873670.0,12.3691,12.6036,12.2519,12.5938,873670.0
2020-04-08 10:30:00,12.9,13.04,12.77,13.03,616660.0,12.6036,12.7404,12.4766,12.7306,616660.0
2020-04-08 11:00:00,13.04,13.24,12.92,13.23,521600.0,12.7404,12.9358,12.6231,12.926,521600.0
2020-04-08 11:30:00,13.25,13.33,13.16,13.2,499090.0,12.9456,13.0237,12.8576,12.8967,499090.0
2020-04-08 12:00:00,13.16,13.3,13.11,13.21,432140.0,12.8576,12.9944,12.8088,12.9065,432140.0
2020-04-08 12:30:00,13.25,13.39,13.15,13.27,298830.0,12.9456,13.0823,12.8479,12.9651,298830.0
2020-04-08 13:00:00,13.29,13.35,13.2,13.21,241150.0,12.9846,13.0433,12.8967,12.9065,241150.0
2020-04-08 13:30:00,13.24,13.24,12.99,13.01,474530.0,12.9358,12.9358,12.6915,12.7111,474530.0
2020-04-08 14:00:00,13.0,13.31,13.0,13.29,268530.0,12.7013,13.0042,12.7013,12.9846,268530.0
2020-04-08 14:30:00,13.29,13.43,13.28,13.43,474900.0,12.9846,13.1214,12.9749,13.1214,474900.0
2020-04-08 15:00:00,13.42,13.47,13.25,13.35,413690.0,13.1117,13.1605,12.9456,13.0433,413690.0
2020-04-08 15:30:00,13.4,13.53,13.11,13.37,766240.0,13.0921,13.2191,12.8088,13.0628,766240.0
2020-04-09 09:30:00,13.94,14.08,13.58,14.0,2032200.0,13.6197,13.7565,13.268,13.6783,2032200.0
2020-04-09 10:00:00,14.0,14.01,13.17,13.48,1630090.0,13.6783,13.6881,12.8674,13.1703,1630090.0
2020-04-09 10:30:00,13.47,13.67,13.31,13.49,528280.0,13.1605,13.3559,13.0042,13.18,528280.0
2020-04-09 11:00:00,13.5,13.5,13.24,13.47,457070.0,13.1898,13.1898,12.9358,13.1605,457070.0
2020-04-09 11:30:00,13.48,13.71,13.43,13.63,528500.0,13.1703,13.395,13.1214,13.3168,528500.0
2020-04-09 12:00:00,13.62,13.75,13.57,13.58,310920.0,13.3071,13.4341,13.2582,13.268,310920.0
2020-04-09 12:30:00,13.57,13.8,13.52,13.77,288820.0,13.2582,13.4829,13.2094,13.4536,288820.0
2020-04-09 13:00:00,13.75,13.78,13.67,13.74,225080.0,13.4341,13.4634,13.3559,13.4243,225080.0
2020-04-09 13:30:00,13.78,13.8,13.55,13.63,228380.0,13.4634,13.4829,13.2387,13.3168,228380.0
2020-04-09 14:00:00,13.63,13.63,13.35,13.4,357970.0,13.3168,13.3168,13.0433,13.0921,357970.0
2020-04-09 14:30:00,13.43,13.54,13.1,13.25,516580.0,13.1214,13.2289,12.799,12.9456,516580.0
2020-04-09 15:00:00,13.28,13.39,13.15,13.33,227100.0,12.9749,13.0823,12.8479,13.0237,227100.0
2020-04-09 15:30:00,13.38,13.46,13.21,13.38,538050.0,13.0726,13.1507,12.9065,13.0726,538050.0
2020-04-13 09:30:00,13.27,13.32,12.88,12.92,1448120.0,12.9651,13.014,12.5841,12.6231,1448120.0
2020-04-13 10:00:00,12.94,13.18,12.83,12.96,498850.0,12.6427,12.8772,12.5352,12.6622,498850.0
2020-04-13 10:30:00,12.9,12.99,12.77,12.85,405570.0,12.6036,12.6915,12.4766,12.5548,405570.0
2020-04-13 11:00:00,12.84,12.97,12.64,12.96,341800.0,12.545,12.672,12.3496,12.6622,341800.0
2020-04-13 11:30:00,12.96,12.99,12.81,12.9,196330.0,12.6622,12.6915,12.5157,12.6036,196330.0
2020-04-13 12:00:00,12.87,13.13,12.86,13.03,411670.0,12.5743,12.8283,12.5645,12.7306,411670.0
2020-04-13 12:30:00,13.02,13.03,12.87,12.91,226530.0,12.7208,12.7306,12.5743,12.6134,226530.0
2020-04-13 13:00:00,12.91,12.94,12.85,12.89,86900.0,12.6134,12.6427,12.5548,12.5938,86900.0
2020-04-13 13:30:00,12.92,13.14,12.91,13.09,274750.0,12.6231,12.8381,12.6134,12.7892,274750.0
2020-04-13 14:00:00,13.08,13.16,12.94,13.0,285160.0,12.7795,12.8576,12.6427,12.7013,285160.0
2020-04-13 14:30:00,13.04,13.12,12.97,13.1,179140.0,12.7404,12.8186,12.672,12.799,179140.0
2020-04-13 15:00:00,13.07,13.24,12.99,13.22,334890.0,12.7697,12.9358,12.6915,12.9163,334890.0
2020-04-13 15:30:00,13.22,13.53,13.22,13.51,997980.0,12.9163,13.2191,12.9163,13.1996,997980.0
2020-04-14 09:30:00,14.49,14.95,14.22,14.93,1875370.0,14.1571,14.6065,13.8933,14.587,1875370.0
2020-04-14 10:00:00,14.93,14.94,14.74,14.87,738990.0,14.587,14.5967,14.4013,14.5283,738990.0
2020-04-14 10:30:00,14.88,14.9,14.7,14.71,584910.0,14.5381,14.5577,14.3622,14.372,584910.0
2020-04-14 11:00:00,14.71,14.8,14.51,14.66,609510.0,14.372,14.4599,14.1766,14.3232,609510.0
2020-04-14 11:30:00,14.67,14.81,14.67,14.75,190060.0,14.3329,14.4697,14.3329,14.4111,190060.0
2020-04-14 12:00:00,14.81,14.99,14.8,14.95,622130.0,14.4697,14.6456,14.4599,14.6065,622130.0
2020-04-14 12:30:00,14.96,15.05,14.92,14.97,445180.0,14.6163,14.7042,14.5772,14.626,445180.0
2020-04-14 13:00:00,14.98,15.0,14.9,14.99,226170.0,14.6358,14.6554,14.5577,14.6456,226170.0
2020-04-14 13:30:00,15.02,15.16,14.98,15.12,258700.0,14.6749,14.8117,14.6358,14.7726,258700.0
2020-04-14 14:00:00,15.1,15.18,15.04,15.13,233680.0,14.7531,14.8312,14.6944,14.7824,233680.0
2020-04-14 14:30:00,15.13,15.2,15.07,15.2,243700.0,14.7824,14.8508,14.7237,14.8508,243700.0
2020-04-14 15:00:00,15.16,15.16,14.95,15.08,514770.0,14.8117,14.8117,14.6065,14.7335,514770.0
2020-04-14 15:30:00,15.08,15.27,15.05,15.18,878620.0,14.7335,14.9192,14.7042,14.8312,878620.0
2020-04-15 09:30:00,14.26,14.43,13.85,14.02,1721120.0,13.9324,14.0985,13.5318,13.6979,1721120.0
2020-04-15 10:00:00,14.02,14.05,13.85,13.96,1063380.0,13.6979,13.7272,13.5318,13.6393,1063380.0
2020-04-15 10:30:00,13.92,14.35,13.89,14.3,883580.0,13.6002,14.0203,13.5709,13.9714,883580.0
2020-04-15 11:00:00,14.29,14.33,14.09,14.2,279510.0,13.9617,14.0007,13.7663,13.8737,279510.0
2020-04-15 11:30:00,14.19,14.29,14.05,14.07,578570.0,13.864,13.9617,13.7272,13.7467,578570.0
2020-04-15 12:00:00,14.04,14.19,14.0,14.19,239610.0,13.7174,13.864,13.6783,13.864,239610.0
2020-04-15 12:30:00,14.18,14.32,14.17,14.24,258830.0,13.8542,13.991,13.8444,13.9128,258830.0
2020-04-15 13:00:00,14.21,14.33,14.16,14.2,324610.0,13.8835,14.0007,13.8347,13.8737,324610.0
2020-04-15 13:30:00,14.17,14.27,14.13,14.19,163350.0,13.8444,13.9421,13.8053,13.864,163350.0
2020-04-15 14:00:00,14.2,14.41,14.2,14.4,330690.0,13.8737,14.0789,13.8737,14.0691,330690.0
2020-04-15 14:30:00,14.39,14.5,14.35,14.49,347990.0,14.0594,14.1668,14.0203,14.1571,347990.0
2020-04-15 15:00:00,14.49,14.51,14.25,14.3,338880.0,14.1571,14.1766,13.9226,13.9714,338880.0
2020-04-15 15:30:00,14.3,14.32,14.11,14.2,579280.0,13.9714,13.991,13.7858,13.8737,579280.0
2020-04-16 09:30:00,14.75,14.78,14.25,14.26,1050040.0,14.4111,14.4404,13.9226,13.9324,1050040.0
2020-04-16 10:00:00,14.29,14.37,14.06,14.36,1231160.0,13.9617,14.0398,13.737,14.0301,1231160.0
2020-04-16 10:30:00,14.35,14.53,14.2,14.51,566640.0,14.0203,14.1962,13.8737,14.1766,566640.0
2020-04-16 11:00:00,14.52,14.8,14.46,14.75,713050.0,14.1864,14.4599,14.1278,14.4111,713050.0
2020-04-16 11:30:00,14.74,14.78,14.57,14.73,1046240.0,14.4013,14.4404,14.2352,14.3916,1046240.0
2020-04-16 12:00:00,14.75,14.76,14.22,14.24,466050.0,14.4111,14.4209,13.8933,13.9128,466050.0
2020-04-16 12:30:00,14.22,14.26,13.99,14.23,698590.0,13.8933,13.9324,13.6686,13.903,698590.0
2020-04-16 13:00:00,14.2,14.34,14.18,14.33,352370.0,13.8737,14.0105,13.8542,14.0007,352370.0
2020-04-16 13:30:00,14.35,14.41,14.22,14.27,555930.0,14.0203,14.0789,13.8933,13.9421,555930.0
2020-04-16 14:00:00,14.2,14.46,14.18,14.46,190160.0,13.8737,14.1278,13.8542,14.1278,190160.0
2020-04-16 14:30:00,14.43,14.59,14.37,14.5,304270.0,14.0985,14.2548,14.0398,14.1668,304270.0
2020-04-16 15:00:00,14.48,14.53,14.35,14.53,263580.0,14.1473,14.1962,14.0203,14.1962,263580.0
2020-04-16 15:30:00,14.55,14.78,14.51,14.68,863530.0,14.2157,14.4404,14.1766,14.3427,863530.0
2020-04-17 09:30:00,15.49,15.49,15.13,15.32,1375110.0,15.1341,15.1341,14.7824,14.968,1375110.0
2020-04-17 10:00:00,15.32,15.4,15.06,15.11,779810.0,14.968,15.0462,14.714,14.7628,779810.0
2020-04-17 10:30:00,15.07,15.09,14.89,15.03,549970.0,14.7237,14.7433,14.5479,14.6847,549970.0
2020-04-17 11:00:00,15.01,15.14,14.72,14.75,484800.0,14.6651,14.7921,14.3818,14.4111,484800.0
2020-04-17 11:30:00,14.8,14.94,14.74,14.84,373490.0,14.4599,14.5967,14.4013,14.499,373490.0
2020-04-17 12:00:00,14.83,14.87,14.73,14.79,278990.0,14.4893,14.5283,14.3916,14.4502,278990.0
2020-04-17 12:30:00,14.79,14.98,14.79,14.95,162650.0,14.4502,14.6358,14.4502,14.6065,162650.0
2020-04-17 13:00:00,14.92,14.99,14.88,14.89,128050.0,14.5772,14.6456,14.5381,14.5479,128050.0
2020-04-17 13:30:00,14.92,15.0,14.88,14.88,195140.0,14.5772,14.6554,14.5381,14.5381,195140.0
2020-04-17 14:00:00,14.88,14.89,14.79,14.8,110200.0,14.5381,14.5479,14.4502,14.4599,110200.0
2020-04-17 14:30:00,14.78,14.81,14.64,14.81,370310.0,14.4404,14.4697,14.3036,14.4697,370310.0
2020-04-17 15:00:00,14.8,14.99,14.79,14.98,237640.0,14.4599,14.6456,14.4502,14.6358,237640.0
2020-04-17 15:30:00,14.97,15.34,14.97,15.31,1121530.0,14.626,14.9875,14.626,14.9582,1121530.0
2020-04-20 09:30:00,14.72,14.86,14.61,14.68,1035320.0,14.3818,14.5186,14.2743,14.3427,1035320.0
2020-04-20 10:00:00,14.67,14.93,14.59,14.89,565540.0,14.3329,14.587,14.2548,14.5479,565540.0
2020-04-20 10:30:00,14.89,15.1,14.85,15.06,513400.0,14.5479,14.7531,14.5088,14.714,513400.0
2020-04-20 11:00:00,15.04,15.15,15.01,15.1,280440.0,14.6944,14.8019,14.6651,14.7531,280440.0
2020-04-20 11:30:00,15.03,15.24,15.02,15.16,137550.0,14.6847,14.8898,14.6749,14.8117,137550.0
2020-04-20 12:00:00,15.17,15.17,15.05,15.1,256180.0,14.8214,14.8214,14.7042,14.7531,256180.0
2020-04-20 12:30:00,15.08,15.17,15.07,15.11,147160.0,14.7335,14.8214,14.7237,14.7628,147160.0
2020-04-20 13:00:00,15.1,15.1,14.91,14.98,242720.0,14.7531,14.7531,14.5674,14.6358,242720.0
2020-04-20 13:30:00,14.97,15.07,14.92,15.02,177710.0,14.626,14.7237,14.5772,14.6749,177710.0
2020-04-20 14:00:00,15.05,15.11,14.73,14.75,368490.0,14.7042,14.7628,14.3916,14.4111,368490.0
2020-04-20 14:30:00,14.75,14.93,14.6,14.61,548880.0,14.4111,14.587,14.2645,14.2743,548880.0
2020-04-20 15:00:00,14.64,14.71,14.51,14.68,451640.0,14.3036,14.372,14.1766,14.3427,451640.0
2020-04-20 15:30:00,14.69,14.76,14.5,14.5,851820.0,14.3525,14.4209,14.1668,14.1668,851820.0
2020-04-21 09:30:00,13.9,14.03,13.48,13.73,1386360.0,13.5806,13.7076,13.1703,13.4145,1386360.0
2020-04-21 10:00:00,13.72,13.75,13.35,13.41,616790.0,13.4048,13.4341,13.0433,13.1019,616790.0
2020-04-21 10:30:00,13.43,13.43,12.7,12.75,1017240.0,13.1214,13.1214,12.4082,12.4571,1017240.0
2020-04-21 11:00:00,12.73,12.84,12.54,12.58,982220.0,12.4375,12.545,12.2519,12.291,982220.0
2020-04-21 11:30:00,12.67,12.81,12.47,12.78,800550.0,12.3789,12.5157,12.1835,12.4864,800550.0
2020-04-21 12:00:00,12.8,12.83,12.66,12.71,369100.0,12.5059,12.5352,12.3691,12.418,369100.0
2020-04-21 12:30:00,12.72,12.75,12.55,12.75,201410.0,12.4277,12.4571,12.2616,12.4571,201410.0
2020-04-21 13:00:00,12.72,13.04,12.71,13.04,438440.0,12.4277,12.7404,12.418,12.7404,438440.0
2020-04-21 13:30:00,13.0,13.17,12.97,13.07,488610.0,12.7013,12.8674,12.672,12.7697,488610.0
2020-04-21 14:00:00,13.0,13.35,12.98,13.25,321210.0,12.7013,13.0433,12.6818,12.9456,321210.0
2020-04-21 14:30:00,13.25,13.25,12.85,12.85,206770.0,12.9456,12.9456,12.5548,12.5548,206770.0
2020-04-21 15:00:00,12.93,13.1,12.7,12.99,333300.0,12.6329,12.799,12.4082,12.6915,333300.0
2020-04-21 15:30:00,13.02,13.17,12.66,12.73,814700.0,12.7208,12.8674,12.3691,12.4375,814700.0
2020-04-22 09:30:00,13.67,13.76,13.5,13.68,1043150.0,13.3559,13.4438,13.1898,13.3657,1043150.0
2020-04-22 10:00:00,13.69,13.77,13.57,13.69,588450.0,13.3755,13.4536,13.2582,13.3755,588450.0
2020-04-22 10:30:00,13.68,13.79,13.61,13.65,268460.0,13.3657,13.4732,13.2973,13.3364,268460.0
2020-04-22 11:00:00,13.66,13.81,13.61,13.76,396060.0,13.3461,13.4927,13.2973,13.4438,396060.0
2020-04-22 11:30:00,13.77,13.87,13.77,13.82,142630.0,13.4536,13.5513,13.4536,13.5025,142630.0
2020-04-22 12:00:00,13.83,13.9,13.82,13.85,161040.0,13.5122,13.5806,13.5025,13.5318,161040.0
2020-04-22 12:30:00,13.86,13.94,13.83,13.87,115120.0,13.5415,13.6197,13.5122,13.5513,115120.0
2020-04-22 13:00:00,13.88,13.96,13.83,13.96,322590.0,13.5611,13.6393,13.5122,13.6393,322590.0
2020-04-22 13:30:00,13.97,14.06,13.93,14.03,295140.0,13.649,13.737,13.6099,13.7076,295140.0
2020-04-22 14:00:00,14.06,14.1,14.0,14.06,188260.0,13.737,13.776,13.6783,13.737,188260.0
2020-04-22 14:30:00,14.08,14.23,14.07,14.18,350640.0,13.7565,13.903,13.7467,13.8542,350640.0
2020-04-22 15:00:00,14.17,14.27,14.15,14.21,188250.0,13.8444,13.9421,13.8249,13.8835,188250.0
2020-04-22 15:30:00,14.19,14.36,14.14,14.17,774910.0,13.864,14.0301,13.8151,13.8444,774910.0
2020-04-23 09:30:00,14.3,14.54,14.18,14.36,923270.0,13.9714,14.2059,13.8542,14.0301,923270.0
2020-04-23 10:00:00,14.4,14.59,14.35,14.53,573200.0,14.0691,14.2548,14.0203,14.1962,573200.0
2020-04-23 10:30:00,14.57,14.75,14.57,14.69,457860.0,14.2352,14.4111,14.2352,14.3525,457860.0
2020-04-23 11:00:00,14.67,14.68,14.55,14.67,284830.0,14.3329,14.3427,14.2157,14.3329,284830.0
2020-04-23 11:30:00,14.67,14.67,14.41,14.44,332410.0,14.3329,14.3329,14.0789,14.1082,332410.0
2020-04-23 12:00:00,14.47,14.59,14.44,14.59,178510.0,14.1375,14.2548,14.1082,14.2548,178510.0
2020-04-23 12:30:00,14.57,14.6,13.87,14.31,943060.0,14.2352,14.2645,13.5513,13.9812,943060.0
2020-04-23 13:00:00,14.32,14.46,14.05,14.14,534720.0,13.991,14.1278,13.7272,13.8151,534720.0
2020-04-23 13:30:00,14.15,14.25,13.9,14.02,515310.0,13.8249,13.9226,13.5806,13.6979,515310.0
2020-04-23 14:00:00,13.99,14.2,13.86,14.13,276750.0,13.6686,13.8737,13.5415,13.8053,276750.0
2020-04-23 14:30:00,14.2,14.35,14.12,14.32,240420.0,13.8737,14.0203,13.7956,13.991,240420.0
2020-04-23 15:00:00,14.31,14.32,13.94,14.03,281510.0,13.9812,13.991,13.6197,13.7076,281510.0
2020-04-23 15:30:00,14.01,14.1,13.87,13.9,443200.0,13.6881,13.776,13.5513,13.5806,443200.0
2020-04-24 09:30:00,14.07,14.17,13.79,13.82,891590.0,13.7467,13.8444,13.4732,13.5025,891590.0
2020-04-24 10:00:00,13.86,14.11,13.84,14.01,405760.0,13.5415,13.7858,13.522,13.6881,405760.0
2020-04-24 10:30:00,14.03,14.2,14.01,14.02,198110.0,13.7076,13.8737,13.6881,13.6979,198110.0
2020-04-24 11:00:00,14.04,14.09,13.9,14.07,199310.0,13.7174,13.7663,13.5806,13.7467,199310.0
2020-04-24 11:30:00,14.04,14.16,13.99,14.12,129110.0,13.7174,13.8347,13.6686,13.7956,129110.0
2020-04-24 12:00:00,14.14,14.3,14.06,14.3,416240.0,13.8151,13.9714,13.737,13.9714,416240.0
2020-04-24 12:30:00,14.31,14.41,14.29,14.34,193730.0,13.9812,14.0789,13.9617,14.0105,193730.0
2020-04-24 13:00:00,14.34,14.36,14.22,14.27,115100.0,14.0105,14.0301,13.8933,13.9421,115100.0
2020-04-24 13:30:00,14.28,14.46,14.27,14.46,194610.0,13.9519,14.1278,13.9421,14.1278,194610.0
2020-04-24 14:00:00,14.49,14.54,14.41,14.46,298110.0,14.1571,14.2059,14.0789,14.1278,298110.0
2020-04-24 14:30:00,14.46,14.55,14.45,14.49,158410.0,14.1278,14.2157,14.118,14.1571,158410.0
2020-04-24 15:00:00,14.45,14.62,14.44,14.62,210780.0,14.118,14.2841,14.1082,14.2841,210780.0
2020-04-24 15:30:00,14.6,14.76,14.6,14.74,504470.0,14.2645,14.4209,14.2645,14.4013,504470.0
2020-04-27 09:30:00,15.16,15.24,14.96,15.23,877810.0,14.8117,14.8898,14.6163,14.8801,877810.0
2020-04-27 10:00:00,15.23,15.29,15.09,15.14,476860.0,14.8801,14.9387,14.7433,14.7921,476860.0
2020-04-27 10:30:00,15.15,15.15,14.93,14.93,444840.0,14.8019,14.8019,14.587,14.587,444840.0
2020-04-27 11:00:00,14.93,15.19,14.88,15.18,384550.0,14.587,14.841,14.5381,14.8312,384550.0
2020-04-27 11:30:00,15.18,15.21,15.14,15.14,182500.0,14.8312,14.8605,14.7921,14.7921,182500.0
2020-04-27 12:00:00,15.15,15.16,15.02,15.03,159900.0,14.8019,14.8117,14.6749,14.6847,159900.0
2020-04-27 12:30:00,15.11,15.17,15.04,15.08,73870.0,14.7628,14.8214,14.6944,14.7335,73870.0
2020-04-27 13:00:00,15.08,15.08,14.9,14.97,354780.0,14.7335,14.7335,14.5577,14.626,354780.0
2020-04-27 13:30:00,14.94,15.01,14.88,15.01,145940.0,14.5967,14.6651,14.5381,14.6651,145940.0
2020-04-27 14:00:00,15.01,15.08,15.01,15.05,109560.0,14.6651,14.7335,14.6651,14.7042,109560.0
2020-04-27 14:30:00,15.06,15.15,15.04,15.1,92820.0,14.714,14.8019,14.6944,14.7531,92820.0
2020-04-27 15:00:00,15.1,15.2,15.1,15.12,124780.0,14.7531,14.8508,14.7531,14.7726,124780.0
2020-04-27 15:30:00,15.13,15.24,15.12,15.16,515800.0,14.7824,14.8898,14.7726,14.8117,515800.0
2020-04-28 09:30:00,15.67,15.72,15.45,15.46,634540.0,15.31,15.3588,15.095,15.1048,634540.0
2020-04-28 10:00:00,15.49,15.51,15.08,15.19,770320.0,15.1341,15.1536,14.7335,14.841,770320.0
2020-04-28 10:30:00,15.18,15.28,14.66,14.7,856020.0,14.8312,14.9289,14.3232,14.3622,856020.0
2020-04-28 11:00:00,14.67,14.92,14.67,14.92,357170.0,14.3329,14.5772,14.3329,14.5772,357170.0
2020-04-28 11:30:00,14.93,14.98,14.8,14.8,348120.0,14.587,14.6358,14.4599,14.4599,348120.0
2020-04-28 12:00:00,14.84,14.9,14.61,14.73,235670.0,14.499,14.5577,14.2743,14.3916,235670.0
2020-04-28 12:30:00,14.75,14.92,14.75,14.92,171770.0,14.4111,14.5772,14.4111,14.5772,171770.0
2020-04-28 13:00:00,14.92,14.95,14.85,14.9,101070.0,14.5772,14.6065,14.5088,14.5577,101070.0
2020-04-28 13:30:00,14.92,15.03,14.87,14.96,94130.0,14.5772,14.6847,14.5283,14.6163,94130.0
2020-04-28 14:00:00,14.97,15.1,14.97,15.0,178030.0,14.626,14.7531,14.626,14.6554,178030.0
2020-04-28 14:30:00,15.05,15.05,14.83,14.85,121080.0,14.7042,14.7042,14.4893,14.5088,121080.0
2020-04-28 15:00:00,14.85,15.0,14.79,14.87,176780.0,14.5088,14.6554,14.4502,14.5283,176780.0
2020-04-28 15:30:00,14.85,14.9,14.47,14.53,764140.0,14.5088,14.5577,14.1375,14.1962,764140.0
2020-04-29 09:30:00,15.38,15.82,15.31,15.8,1487910.0,15.0266,15.4565,14.9582,15.437,1487910.0
2020-04-29 10:00:00,15.78,16.01,15.68,15.98,815400.0,15.4174,15.6421,15.3197,15.6128,815400.0
2020-04-29 10:30:00,15.99,16.07,15.92,15.98,301320.0,15.6226,15.7008,15.5542,15.6128,301320.0
2020-04-29 11:00:00,15.97,16.08,15.9,16.05,220960.0,15.6031,15.7105,15.5347,15.6812,220960.0
2020-04-29 11:30:00,16.04,16.08,15.96,16.05,198160.0,15.6715,15.7105,15.5933,15.6812,198160.0
2020-04-29 12:00:00,16.03,16.16,16.02,16.16,165970.0,15.6617,15.7887,15.6519,15.7887,165970.0
2020-04-29 12:30:00,16.16,16.23,16.14,16.16,235610.0,15.7887,15.8571,15.7692,15.7887,235610.0
2020-04-29 13:00:00,16.18,16.25,16.17,16.17,175090.0,15.8082,15.8766,15.7985,15.7985,175090.0
2020-04-29 13:30:00,16.18,16.21,16.09,16.18,246670.0,15.8082,15.8376,15.7203,15.8082,246670.0
2020-04-29 14:00:00,16.24,16.25,15.98,16.11,281250.0,15.8669,15.8766,15.6128,15.7399,281250.0
2020-04-29 14:30:00,16.13,16.3,16.06,16.29,348080.0,15.7594,15.9255,15.691,15.9157,348080.0
2020-04-29 15:00:00,16.28,16.47,16.28,16.44,287640.0,15.9059,16.0916,15.9059,16.0623,287640.0
2020-04-29 15:30:00,16.43,16.49,16.28,16.3,692640.0,16.0525,16.1111,15.9059,15.9255,692640.0
2020-04-30 09:30:00,16.49,16.49,15.92,16.28,1056040.0,16.1111,16.1111,15.5542,15.9059,1056040.0
2020-04-30 10:00:00,16.31,16.37,16.06,16.28,582830.0,15.9353,15.9939,15.691,15.9059,582830.0
2020-04-30 10:30:00,16.28,16.31,16.01,16.15,288080.0,15.9059,15.9353,15.6421,15.7789,288080.0
2020-04-30 11:00:00,16.16,16.33,16.16,16.2,119570.0,15.7887,15.9548,15.7887,15.8278,119570.0
2020-04-30 11:30:00,16.15,16.23,15.95,15.97,180470.0,15.7789,15.8571,15.5835,15.6031,180470.0
2020-04-30 12:00:00,15.93,15.94,15.78,15.81,342980.0,15.564,15.5738,15.4174,15.4467,342980.0
2020-04-30 12:30:00,15.8,16.04,15.73,16.01,191810.0,15.437,15.6715,15.3686,15.6421,191810.0
2020-04-30 13:00:00,16.01,16.1,15.94,16.08,84000.0,15.6421,15.7301,15.5738,15.7105,84000.0
2020-04-30 13:30:00,16.02,16.06,15.93,15.99,65640.0,15.6519,15.691,15.564,15.6226,65640.0
2020-04-30 14:00:00,16.0,16.13,15.95,16.06,89880.0,15.6324,15.7594,15.5835,15.691,89880.0
2020-04-30 14:30:00,16.1,16.12,15.87,15.93,66770.0,15.7301,15.7496,15.5054,15.564,66770.0
2020-04-30 15:00:00,15.93,16.24,15.9,16.13,208440.0,15.564,15.8669,15.5347,15.7594,208440.0
2020-04-30 15:30:00,16.19,16.21,15.95,16.08,410680.0,15.818,15.8376,15.5835,15.7105,410680.0
2020-05-01 09:30:00,15.04,15.45,14.98,15.45,941250.0,14.6944,15.095,14.6358,15.095,941250.0
2020-05-01 10:00:00,15.44,15.69,15.29,15.41,477760.0,15.0852,15.3295,14.9387,15.0559,477760.0
2020-05-01 10:30:00,15.41,15.64,15.32,15.56,394290.0,15.0559,15.2806,14.968,15.2025,394290.0
2020-05-01 11:00:00,15.5,15.5,15.27,15.27,279570.0,15.1439,15.1439,14.9192,14.9192,279570.0
2020-05-01 11:30:00,15.28,15.28,14.97,14.99,781950.0,14.9289,14.9289,14.626,14.6456,781950.0
2020-05-01 12:00:00,14.95,15.04,14.87,14.91,328290.0,14.6065,14.6944,14.5283,14.5674,328290.0
2020-05-01 12:30:00,14.87,14.95,14.69,14.82,428960.0,14.5283,14.6065,14.3525,14.4795,428960.0
2020-05-01 13:00:00,14.81,14.88,14.65,14.76,284700.0,14.4697,14.5381,14.3134,14.4209,284700.0
2020-05-01 13:30:00,14.75,14.79,14.69,14.72,210680.0,14.4111,14.4502,14.3525,14.3818,210680.0
2020-05-01 14:00:00,14.68,14.86,14.65,14.86,312080.0,14.3427,14.5186,14.3134,14.5186,312080.0
2020-05-01 14:30:00,14.8,14.87,14.75,14.87,113520.0,14.4599,14.5283,14.4111,14.5283,113520.0
2020-05-01 15:00:00,14.85,15.0,14.81,14.84,184860.0,14.5088,14.6554,14.4697,14.499,184860.0
2020-05-01 15:30:00,14.87,14.87,14.59,14.75,519730.0,14.5283,14.5283,14.2548,14.4111,519730.0
2020-05-04 09:30:00,14.55,14.72,14.34,14.71,891940.0,14.2157,14.3818,14.0105,14.372,891940.0
2020-05-04 10:00:00,14.78,14.98,14.72,14.86,403090.0,14.4404,14.6358,14.3818,14.5186,403090.0
2020-05-04 10:30:00,14.85,14.97,14.8,14.92,138040.0,14.5088,14.626,14.4599,14.5772,138040.0
2020-05-04 11:00:00,14.85,15.08,14.85,14.98,139320.0,14.5088,14.7335,14.5088,14.6358,139320.0
2020-05-04 11:30:00,14.96,15.12,14.94,15.05,145130.0,14.6163,14.7726,14.5967,14.7042,145130.0
2020-05-04 12:00:00,15.08,15.14,15.0,15.02,137090.0,14.7335,14.7921,14.6554,14.6749,137090.0
2020-05-04 12:30:00,15.03,15.03,14.78,14.81,253040.0,14.6847,14.6847,14.4404,14.4697,253040.0
2020-05-04 13:00:00,14.81,14.87,14.68,14.77,157370.0,14.4697,14.5283,14.3427,14.4306,157370.0
2020-05-04 13:30:00,14.82,14.94,14.8,14.92,80850.0,14.4795,14.5967,14.4599,14.5772,80850.0
2020-05-04 14:00:00,14.95,14.97,14.89,14.92,95850.0,14.6065,14.626,14.5479,14.5772,95850.0
2020-05-04 14:30:00,14.95,15.1,14.85,15.1,190250.0,14.6065,14.7531,14.5088,14.7531,190250.0
2020-05-04 15:00:00,15.08,15.25,15.06,15.24,321080.0,14.7335,14.8996,14.714,14.8898,321080.0
2020-05-04 15:30:00,15.25,15.38,15.22,15.36,651090.0,14.8996,15.0266,14.8703,15.0071,651090.0
2020-05-05 09:30:00,15.89,16.24,15.8,16.23,1211550.0,15.5249,15.8669,15.437,15.8571,1211550.0
2020-05-05 10:00:00,16.25,16.31,16.11,16.12,521290.0,15.8766,15.9353,15.7399,15.7496,521290.0
2020-05-05 10:30:00,16.14,16.23,16.12,16.23,198450.0,15.7692,15.8571,15.7496,15.8571,198450.0
2020-05-05 11:00:00,16.21,16.3,16.18,16.28,133440.0,15.8376,15.9255,15.8082,15.9059,133440.0
2020-05-05 11:30:00,16.28,16.37,16.24,16.36,321680.0,15.9059,15.9939,15.8669,15.9841,321680.0
2020-05-05 12:00:00,16.38,16.43,16.29,16.29,224600.0,16.0036,16.0525,15.9157,15.9157,224600.0
2020-05-05 12:30:00,16.31,16.35,16.25,16.32,151250.0,15.9353,15.9743,15.8766,15.945,151250.0
2020-05-05 13:00:00,16.32,16.41,16.26,16.39,91710.0,15.945,16.033,15.8864,16.0134,91710.0
2020-05-05 13:30:00,16.41,16.47,16.4,16.45,81680.0,16.033,16.0916,16.0232,16.072,81680.0
2020-05-05 14:00:00,16.45,16.53,16.42,16.53,293340.0,16.072,16.1502,16.0427,16.1502,293340.0
2020-05-05 14:30:00,16.5,16.57,16.43,16.57,248020.0,16.1209,16.1893,16.0525,16.1893,248020.0
2020-05-05 15:00:00,16.57,16.57,16.14,16.14,364370.0,16.1893,16.1893,15.7692,15.7692,364370.0
2020-05-05 15:30:00,16.13,16.18,15.83,16.01,916640.0,15.7594,15.8082,15.4663,15.6421,916640.0
2020-05-06 09:30:00,16.4,16.71,16.34,16.43,827780.0,16.0232,16.3261,15.9646,16.0525,827780.0
2020-05-06 10:00:00,16.43,16.45,16.14,16.39,429800.0,16.0525,16.072,15.7692,16.0134,429800.0
2020-05-06 10:30:00,16.4,16.73,16.38,16.62,616870.0,16.0232,16.3456,16.0036,16.2381,616870.0
2020-05-06 11:00:00,16.63,16.72,16.51,16.6,303450.0,16.2479,16.3358,16.1307,16.2186,303450.0
2020-05-06 11:30:00,16.6,16.69,16.48,16.57,245890.0,16.2186,16.3065,16.1013,16.1893,245890.0
2020-05-06 12:00:00,16.61,16.66,16.55,16.66,205500.0,16.2284,16.2772,16.1697,16.2772,205500.0
2020-05-06 12:30:00,16.65,16.75,16.64,16.69,174410.0,16.2674,16.3651,16.2577,16.3065,174410.0
2020-05-06 13:00:00,16.7,16.72,16.59,16.64,87990.0,16.3163,16.3358,16.2088,16.2577,87990.0
2020-05-06 13:30:00,16.69,16.8,16.69,16.74,144450.0,16.3065,16.414,16.3065,16.3554,144450.0
2020-05-06 14:00:00,16.72,16.72,16.57,16.62,110630.0,16.3358,16.3358,16.1893,16.2381,110630.0
2020-05-06 14:30:00,16.61,16.7,16.61,16.65,73250.0,16.2284,16.3163,16.2284,16.2674,73250.0
2020-05-06 15:00:00,16.6,16.7,16.58,16.65,53810.0,16.2186,16.3163,16.1991,16.2674,53810.0
2020-05-06 15:30:00,16.61,16.63,16.27,16.38,455490.0,16.2284,16.2479,15.8962,16.0036,455490.0
2020-05-07 09:30:00,17.03,17.27,17.01,17.2,857330.0,16.6387,16.8732,16.6192,16.8048,857330.0
2020-05-07 10:00:00,17.21,17.23,16.94,17.11,431190.0,16.8146,16.8341,16.5508,16.7169,431190.0
2020-05-07 10:30:00,17.12,17.17,16.94,17.01,189600.0,16.7266,16.7755,16.5508,16.6192,189600.0
2020-05-07 11:00:00,17.05,17.21,16.99,17.13,218660.0,16.6583,16.8146,16.5996,16.7364,218660.0
2020-05-07 11:30:00,17.11,17.34,17.11,17.28,341870.0,16.7169,16.9416,16.7169,16.883,341870.0
2020-05-07 12:00:00,17.3,17.32,17.23,17.29,123580.0,16.9025,16.922,16.8341,16.8927,123580.0
2020-05-07 12:30:00,17.25,17.27,17.19,17.25,138930.0,16.8537,16.8732,16.795,16.8537,138930.0
2020-05-07 13:00:00,17.29,17.35,17.29,17.31,173980.0,16.8927,16.9514,16.8927,16.9123,173980.0
2020-05-07 13:30:00,17.32,17.34,17.24,17.25,49070.0,16.922,16.9416,16.8439,16.8537,49070.0
2020-05-07 14:00:00,17.24,17.28,17.09,17.15,167410.0,16.8439,16.883,16.6973,16.756,167410.0
2020-05-07 14:30:00,17.18,17.18,17.09,17.16,120540.0,16.7853,16.7853,16.6973,16.7657,120540.0
2020-05-07 15:00:00,17.08,17.22,16.98,17.12,191250.0,16.6876,16.8243,16.5899,16.7266,191250.0
2020-05-07 15:30:00,17.11,17.11,16.96,17.11,296060.0,16.7169,16.7169,16.5703,16.7169,296060.0
2020-05-08 09:30:00,17.62,17.63,17.26,17.42,1048990.0,17.2152,17.2249,16.8634,17.0198,1048990.0
2020-05-08 10:00:00,17.48,17.63,17.44,17.6,538270.0,17.0784,17.2249,17.0393,17.1956,538270.0
2020-05-08 10:30:00,17.59,17.64,17.46,17.53,313280.0,17.1858,17.2347,17.0588,17.1272,313280.0
2020-05-08 11:00:00,17.54,17.6,17.44,17.57,150880.0,17.137,17.1956,17.0393,17.1663,150880.0
2020-05-08 11:30:00,17.6,17.73,17.59,17.71,339060.0,17.1956,17.3226,17.1858,17.3031,339060.0
2020-05-08 12:00:00,17.7,17.75,17.67,17.69,220680.0,17.2933,17.3422,17.264,17.2835,220680.0
2020-05-08 12:30:00,17.71,17.79,17.71,17.79,101910.0,17.3031,17.3813,17.3031,17.3813,101910.0
2020-05-08 13:00:00,17.79,17.8,17.6,17.61,392540.0,17.3813,17.391,17.1956,17.2054,392540.0
2020-05-08 13:30:00,17.61,17.64,17.45,17.5,1704230.0,17.2054,17.2347,17.0491,17.0979,1704230.0
2020-05-08 14:00:00,17.5,17.61,17.42,17.58,911560.0,17.0979,17.2054,17.0198,17.1761,911560.0
2020-05-08 14:30:00,17.59,17.62,17.52,17.6,223280.0,17.1858,17.2152,17.1175,17.1956,223280.0
2020-05-08 15:00:00,17.63,17.75,17.58,17.7,220600.0,17.2249,17.3422,17.1761,17.2933,220600.0
2020-05-08 15:30:00,17.71,17.85,17.69,17.84,569090.0,17.3031,17.4399,17.2835,17.4301,569090.0
2020-05-11 09:30:00,17.48,17.79,17.35,17.67,795500.0,17.0784,17.3813,16.9514,17.264,795500.0
2020-05-11 10:00:00,17.65,17.85,17.64,17.84,354010.0,17.2445,17.4399,17.2347,17.4301,354010.0
2020-05-11 10:30:00,17.82,17.97,17.74,17.83,277210.0,17.4106,17.5571,17.3324,17.4203,277210.0
2020-05-11 11:00:00,17.88,18.04,17.85,18.04,274810.0,17.4692,17.6255,17.4399,17.6255,274810.0
2020-05-11 11:30:00,18.03,18.06,17.99,18.05,631580.0,17.6157,17.645,17.5767,17.6353,631580.0
2020-05-11 12:00:00,18.04,18.12,17.98,18.1,208210.0,17.6255,17.7037,17.5669,17.6841,208210.0
2020-05-11 12:30:00,18.1,18.14,18.04,18.14,282680.0,17.6841,17.7232,17.6255,17.7232,282680.0
2020-05-11 13:00:00,18.12,18.33,18.1,18.31,948240.0,17.7037,17.9088,17.6841,17.8893,948240.0
2020-05-11 13:30:00,18.35,18.42,18.31,18.33,401490.0,17.9284,17.9968,17.8893,17.9088,401490.0
2020-05-11 14:00:00,18.34,18.35,18.24,18.24,302740.0,17.9186,17.9284,17.8209,17.8209,302740.0
2020-05-11 14:30:00,18.27,18.44,18.27,18.42,134600.0,17.8502,18.0163,17.8502,17.9968,134600.0
2020-05-11 15:00:00,18.4,18.5,18.34,18.38,476780.0,17.9772,18.0749,17.9186,17.9577,476780.0
2020-05-11 15:30:00,18.35,18.41,18.21,18.23,411080.0,17.9284,17.987,17.7916,17.8111,411080.0
2020-05-12 09:30:00,18.41,18.57,17.86,18.1,1209380.0,17.987,18.1433,17.4496,17.6841,1209380.0
2020-05-12 10:00:00,18.12,18.23,17.96,18.08,677270.0,17.7037,17.8111,17.5473,17.6646,677270.0
2020-05-12 10:30:00,18.11,18.33,18.09,18.31,258280.0,17.6939,17.9088,17.6744,17.8893,258280.0
2020-05-12 11:00:00,18.31,18.4,18.28,18.29,466780.0,17.8893,17.9772,17.86,17.8698,466780.0
2020-05-12 11:30:00,18.3,18.34,18.17,18.28,184320.0,17.8795,17.9186,17.7525,17.86,184320.0
2020-05-12 12:00:00,18.29,18.39,18.26,18.39,186760.0,17.8698,17.9675,17.8405,17.9675,186760.0
2020-05-12 12:30:00,18.4,18.44,18.34,18.44,105470.0,17.9772,18.0163,17.9186,18.0163,105470.0
2020-05-12 13:00:00,18.35,18.36,17.95,18.04,247960.0,17.9284,17.9382,17.5376,17.6255,247960.0
2020-05-12 13:30:00,18.06,18.19,18.06,18.19,174880.0,17.645,17.7721,17.645,17.7721,174880.0
2020-05-12 14:00:00,18.15,18.2,17.95,18.06,183840.0,17.733,17.7818,17.5376,17.645,183840.0
2020-05-12 14:30:00,18.03,18.1,17.89,18.05,211450.0,17.6157,17.6841,17.479,17.6353,211450.0
2020-05-12 15:00:00,18.03,18.04,17.66,17.72,458520.0,17.6157,17.6255,17.2542,17.3129,458520.0
2020-05-12 15:30:00,17.75,17.75,17.02,17.02,905880.0,17.3422,17.3422,16.6289,16.6289,905880.0
2020-05-13 09:30:00,17.14,17.17,16.45,16.96,1556520.0,16.7462,16.7755,16.072,16.5703,1556520.0
2020-05-13 10:00:00,16.93,17.38,16.93,17.34,421150.0,16.541,16.9807,16.541,16.9416,421150.0
2020-05-13 10:30:00,17.36,17.47,16.92,16.94,308450.0,16.9611,17.0686,16.5312,16.5508,308450.0
2020-05-13 11:00:00,16.95,17.13,16.66,16.79,407730.0,16.5606,16.7364,16.2772,16.4042,407730.0
2020-05-13 11:30:00,16.75,16.84,16.15,16.26,676380.0,16.3651,16.4531,15.7789,15.8864,676380.0
2020-05-13 12:00:00,16.28,16.28,15.59,16.01,980200.0,15.9059,15.9059,15.2318,15.6421,980200.0
2020-05-13 12:30:00,16.01,16.19,15.85,16.08,317660.0,15.6421,15.818,15.4858,15.7105,317660.0
2020-05-13 13:00:00,16.13,16.13,15.74,15.91,381460.0,15.7594,15.7594,15.3784,15.5444,381460.0
2020-05-13 13:30:00,15.86,15.93,15.77,15.77,116420.0,15.4956,15.564,15.4077,15.4077,116420.0
2020-05-13 14:00:00,15.76,16.06,15.67,15.9,206170.0,15.3979,15.691,15.31,15.5347,206170.0
2020-05-13 14:30:00,15.9,15.92,15.66,15.66,124930.0,15.5347,15.5542,15.3002,15.3002,124930.0
2020-05-13 15:00:00,15.68,15.98,15.52,15.76,465410.0,15.3197,15.6128,15.1634,15.3979,465410.0
2020-05-13 15:30:00,15.68,16.28,15.68,16.2,515710.0,15.3197,15.9059,15.3197,15.8278,515710.0
2020-05-14 09:30:00,15.85,16.0,15.29,15.4,1290370.0,15.4858,15.6324,14.9387,15.0462,1290370.0
2020-05-14 10:00:00,15.39,15.7,15.36,15.36,518920.0,15.0364,15.3393,15.0071,15.0071,518920.0
2020-05-14 10:30:00,15.4,15.86,15.34,15.74,409350.0,15.0462,15.4956,14.9875,15.3784,409350.0
2020-05-14 11:00:00,15.73,16.19,15.71,15.82,431120.0,15.3686,15.818,15.349,15.4565,431120.0
2020-05-14 11:30:00,15.91,16.08,15.7,15.7,213920.0,15.5444,15.7105,15.3393,15.3393,213920.0
2020-05-14 12:00:00,15.78,15.89,15.63,15.78,134320.0,15.4174,15.5249,15.2709,15.4174,134320.0
2020-05-14 12:30:00,15.8,16.08,15.75,16.06,150170.0,15.437,15.7105,15.3881,15.691,150170.0
2020-05-14 13:00:00,16.08,16.18,15.97,16.18,380600.0,15.7105,15.8082,15.6031,15.8082,380600.0
2020-05-14 13:30:00,16.18,16.25,16.03,16.03,315950.0,15.8082,15.8766,15.6617,15.6617,315950.0
2020-05-14 14:00:00,16.04,16.14,15.89,16.14,204020.0,15.6715,15.7692,15.5249,15.7692,204020.0
2020-05-14 14:30:00,16.15,16.2,15.87,16.18,256460.0,15.7789,15.8278,15.5054,15.8082,256460.0
2020-05-14 15:00:00,16.2,16.55,16.18,16.52,403750.0,15.8278,16.1697,15.8082,16.1404,403750.0
2020-05-14 15:30:00,16.56,16.83,16.33,16.79,807310.0,16.1795,16.4433,15.9548,16.4042,807310.0
2020-05-15 09:30:00,15.96,16.34,15.88,16.32,847440.0,15.5933,15.9646,15.5151,15.945,847440.0
2020-05-15 10:00:00,16.33,16.58,16.22,16.32,913620.0,15.9548,16.1991,15.8473,15.945,913620.0
2020-05-15 10:30:00,16.27,16.4,16.01,16.05,324880.0,15.8962,16.0232,15.6421,15.6812,324880.0
2020-05-15 11:00:00,16.01,16.15,15.85,16.08,339690.0,15.6421,15.7789,15.4858,15.7105,339690.0
2020-05-15 11:30:00,16.06,16.15,15.97,16.14,112800.0,15.691,15.7789,15.6031,15.7692,112800.0
2020-05-15 12:00:00,16.18,16.5,16.17,16.44,189940.0,15.8082,16.1209,15.7985,16.0623,189940.0
2020-05-15 12:30:00,16.44,16.57,16.37,16.43,274460.0,16.0623,16.1893,15.9939,16.0525,274460.0
2020-05-15 13:00:00,16.52,16.76,16.5,16.62,223690.0,16.1404,16.3749,16.1209,16.2381,223690.0
2020-05-15 13:30:00,16.61,16.63,16.45,16.6,197920.0,16.2284,16.2479,16.072,16.2186,197920.0
2020-05-15 14:00:00,16.67,16.83,16.66,16.81,227050.0,16.287,16.4433,16.2772,16.4238,227050.0
2020-05-15 14:30:00,16.82,16.83,16.56,16.59,251470.0,16.4335,16.4433,16.1795,16.2088,251470.0
2020-05-15 15:00:00,16.62,16.83,16.58,16.81,319240.0,16.2381,16.4433,16.1991,16.4238,319240.0
2020-05-15 15:30:00,16.82,17.04,16.69,17.0,648200.0,16.4335,16.6485,16.3065,16.6094,648200.0
2020-05-18 09:30:00,18.0,18.16,17.88,17.99,1452710.0,17.5864,17.7427,17.4692,17.5767,1452710.0
2020-05-18 10:00:00,18.01,18.15,17.94,18.07,502590.0,17.5962,17.733,17.5278,17.6548,502590.0
2020-05-18 10:30:00,18.09,18.33,18.06,18.33,590600.0,17.6744,17.9088,17.645,17.9088,590600.0
2020-05-18 11:00:00,18.34,18.43,18.29,18.33,328670.0,17.9186,18.0065,17.8698,17.9088,328670.0
2020-05-18 11:30:00,18.34,18.38,18.25,18.33,441570.0,17.9186,17.9577,17.8307,17.9088,441570.0
2020-05-18 12:00:00,18.33,18.38,18.26,18.36,194320.0,17.9088,17.9577,17.8405,17.9382,194320.0
2020-05-18 12:30:00,18.35,18.36,18.26,18.33,166980.0,17.9284,17.9382,17.8405,17.9088,166980.0
2020-05-18 13:00:00,18.35,18.58,18.35,18.58,457060.0,17.9284,18.1531,17.9284,18.1531,457060.0
2020-05-18 13:30:00,18.57,18.57,18.4,18.46,335820.0,18.1433,18.1433,17.9772,18.0359,335820.0
2020-05-18 14:00:00,18.43,18.5,18.36,18.43,153500.0,18.0065,18.0749,17.9382,18.0065,153500.0
2020-05-18 14:30:00,18.44,18.45,18.31,18.34,167640.0,18.0163,18.0261,17.8893,17.9186,167640.0
2020-05-18 15:00:00,18.37,18.4,18.26,18.37,254460.0,17.9479,17.9772,17.8405,17.9479,254460.0
2020-05-18 15:30:00,18.4,18.55,18.25,18.25,854050.0,17.9772,18.1238,17.8307,17.8307,854050.0
2020-05-19 09:30:00,18.33,18.66,18.19,18.61,710010.0,17.9088,18.2313,17.7721,18.1824,710010.0
2020-05-19 10:00:00,18.61,18.86,18.61,18.75,667640.0,18.1824,18.4267,18.1824,18.3192,667640.0
2020-05-19 10:30:00,18.79,18.87,18.62,18.84,325540.0,18.3583,18.4364,18.1922,18.4071,325540.0
2020-05-19 11:00:00,18.87,18.9,18.77,18.88,266470.0,18.4364,18.4657,18.3387,18.4462,266470.0
2020-05-19 11:30:00,18.89,18.93,18.78,18.85,244970.0,18.456,18.4951,18.3485,18.4169,244970.0
2020-05-19 12:00:00,18.86,18.86,18.7,18.78,137780.0,18.4267,18.4267,18.2703,18.3485,137780.0
2020-05-19 12:30:00,18.75,18.84,18.71,18.83,129810.0,18.3192,18.4071,18.2801,18.3974,129810.0
2020-05-19 13:00:00,18.77,18.89,18.77,18.87,73330.0,18.3387,18.456,18.3387,18.4364,73330.0
2020-05-19 13:30:00,18.86,18.93,18.86,18.88,121160.0,18.4267,18.4951,18.4267,18.4462,121160.0
2020-05-19 14:00:00,18.91,18.93,18.8,18.82,190630.0,18.4755,18.4951,18.368,18.3876,190630.0
2020-05-19 14:30:00,18.83,18.91,18.43,18.49,356870.0,18.3974,18.4755,18.0065,18.0652,356870.0
2020-05-19 15:00:00,18.45,18.84,18.42,18.62,472930.0,18.0261,18.4071,17.9968,18.1922,472930.0
2020-05-19 15:30:00,18.59,18.61,18.07,18.08,657510.0,18.1629,18.1824,17.6548,17.6646,657510.0
2020-05-20 09:30:00,18.81,19.18,18.81,19.18,998280.0,18.3778,18.7393,18.3778,18.7393,998280.0
2020-05-20 10:00:00,19.19,19.25,19.09,19.15,549430.0,18.7491,18.8077,18.6514,18.71,549430.0
2020-05-20 10:30:00,19.15,19.24,19.1,19.13,174600.0,18.71,18.7979,18.6612,18.6905,174600.0
2020-05-20 11:00:00,19.15,19.35,19.15,19.33,260130.0,18.71,18.9054,18.71,18.8859,260130.0
2020-05-20 11:30:00,19.34,19.36,19.3,19.32,247150.0,18.8956,18.9152,18.8566,18.8761,247150.0
2020-05-20 12:00:00,19.33,19.33,19.09,19.14,234710.0,18.8859,18.8859,18.6514,18.7002,234710.0
2020-05-20 12:30:00,19.16,19.17,18.96,19.12,328070.0,18.7198,18.7295,18.5244,18.6807,328070.0
2020-05-20 13:00:00,19.13,19.15,18.96,19.02,170550.0,18.6905,18.71,18.5244,18.583,170550.0
2020-05-20 13:30:00,19.06,19.14,19.02,19.09,420810.0,18.6221,18.7002,18.583,18.6514,420810.0
2020-05-20 14:00:00,19.09,19.15,18.95,18.98,216050.0,18.6514,18.71,18.5146,18.5439,216050.0
2020-05-20 14:30:00,18.97,19.26,18.97,19.23,269450.0,18.5341,18.8175,18.5341,18.7882,269450.0
2020-05-20 15:00:00,19.24,19.26,19.07,19.25,150870.0,18.7979,18.8175,18.6318,18.8077,150870.0
2020-05-20 15:30:00,19.25,19.28,19.13,19.25,327860.0,18.8077,18.837,18.6905,18.8077,327860.0
2020-05-21 09:30:00,19.23,19.39,19.09,19.2,749210.0,18.7882,18.9445,18.6514,18.7589,749210.0
2020-05-21 10:00:00,19.22,19.22,18.98,19.03,498900.0,18.7784,18.7784,18.5439,18.5928,498900.0
2020-05-21 10:30:00,19.02,19.02,18.67,18.85,637780.0,18.583,18.583,18.241,18.4169,637780.0
2020-05-21 11:00:00,18.81,18.81,18.47,18.58,463890.0,18.3778,18.3778,18.0456,18.1531,463890.0
2020-05-21 11:30:00,18.59,18.81,18.57,18.74,266870.0,18.1629,18.3778,18.1433,18.3094,266870.0
2020-05-21 12:00:00,18.77,18.94,18.77,18.87,200460.0,18.3387,18.5048,18.3387,18.4364,200460.0
2020-05-21 12:30:00,18.83,18.83,18.7,18.74,135660.0,18.3974,18.3974,18.2703,18.3094,135660.0
2020-05-21 13:00:00,18.77,18.91,18.7,18.76,127250.0,18.3387,18.4755,18.2703,18.329,127250.0
2020-05-21 13:30:00,18.8,18.85,18.73,18.81,76560.0,18.368,18.4169,18.2997,18.3778,76560.0
2020-05-21 14:00:00,18.79,18.87,18.79,18.8,90880.0,18.3583,18.4364,18.3583,18.368,90880.0
2020-05-21 14:30:00,18.8,18.81,18.49,18.58,196640.0,18.368,18.3778,18.0652,18.1531,196640.0
2020-05-21 15:00:00,18.59,18.72,18.58,18.62,93480.0,18.1629,18.2899,18.1531,18.1922,93480.0
2020-05-21 15:30:00,18.67,18.67,18.44,18.5,256950.0,18.241,18.241,18.0163,18.0749,256950.0
2020-05-22 09:30:00,18.36,18.59,18.15,18.57,660700.0,17.9382,18.1629,17.733,18.1433,660700.0
2020-05-22 10:00:00,18.62,18.62,18.25,18.43,299680.0,18.1922,18.1922,17.8307,18.0065,299680.0
2020-05-22 10:30:00,18.46,18.51,18.31,18.31,103640.0,18.0359,18.0847,17.8893,17.8893,103640.0
2020-05-22 11:00:00,18.3,18.4,18.26,18.31,93530.0,17.8795,17.9772,17.8405,17.8893,93530.0
2020-05-22 11:30:00,18.3,18.42,18.3,18.37,51290.0,17.8795,17.9968,17.8795,17.9479,51290.0
2020-05-22 12:00:00,18.45,18.46,18.37,18.45,119490.0,18.0261,18.0359,17.9479,18.0261,119490.0
2020-05-22 12:30:00,18.46,18.6,18.46,18.49,349370.0,18.0359,18.1726,18.0359,18.0652,349370.0
2020-05-22 13:00:00,18.51,18.62,18.51,18.6,65660.0,18.0847,18.1922,18.0847,18.1726,65660.0
2020-05-22 13:30:00,18.62,18.62,18.5,18.57,54410.0,18.1922,18.1922,18.0749,18.1433,54410.0
2020-05-22 14:00:00,18.58,18.7,18.58,18.62,108610.0,18.1531,18.2703,18.1531,18.1922,108610.0
2020-05-22 14:30:00,18.63,18.71,18.56,18.6,98570.0,18.202,18.2801,18.1336,18.1726,98570.0
2020-05-22 15:00:00,18.58,18.65,18.47,18.48,134160.0,18.1531,18.2215,18.0456,18.0554,134160.0
2020-05-22 15:30:00,18.49,18.71,18.46,18.65,227720.0,18.0652,18.2801,18.0359,18.2215,227720.0
2020-05-26 09:30:00,19.8,19.83,19.19,19.26,1030690.0,19.3451,19.3744,18.7491,18.8175,1030690.0
2020-05-26 10:00:00,19.25,19.46,19.25,19.44,410010.0,18.8077,19.0129,18.8077,18.9933,410010.0
2020-05-26 10:30:00,19.41,19.43,19.16,19.31,331730.0,18.964,18.9836,18.7198,18.8663,331730.0
2020-05-26 11:00:00,19.35,19.38,19.06,19.11,353630.0,18.9054,18.9347,18.6221,18.6709,353630.0
2020-05-26 11:30:00,19.12,19.12,18.79,19.0,395110.0,18.6807,18.6807,18.3583,18.5634,395110.0
2020-05-26 12:00:00,19.01,19.09,18.97,19.02,215410.0,18.5732,18.6514,18.5341,18.583,215410.0
2020-05-26 12:30:00,19.03,19.17,19.03,19.08,155130.0,18.5928,18.7295,18.5928,18.6416,155130.0
2020-05-26 13:00:00,19.16,19.2,19.02,19.2,134270.0,18.7198,18.7589,18.583,18.7589,134270.0
2020-05-26 13:30:00,19.16,19.16,19.05,19.1,323430.0,18.7198,18.7198,18.6123,18.6612,323430.0
2020-05-26 14:00:00,19.05,19.1,19.01,19.03,119100.0,18.6123,18.6612,18.5732,18.5928,119100.0
2020-05-26 14:30:00,19.03,19.04,18.92,19.0,124610.0,18.5928,18.6025,18.4853,18.5634,124610.0
2020-05-26 15:00:00,18.99,19.0,18.86,18.87,195280.0,18.5537,18.5634,18.4267,18.4364,195280.0
2020-05-26 15:30:00,18.87,18.91,18.55,18.64,593040.0,18.4364,18.4755,18.1238,18.2117,593040.0
2020-05-27 09:30:00,18.62,18.71,17.92,18.01,1248870.0,18.1922,18.2801,17.5083,17.5962,1248870.0
2020-05-27 10:00:00,18.04,18.26,17.88,18.08,498620.0,17.6255,17.8405,17.4692,17.6646,498620.0
2020-05-27 10:30:00,18.06,18.13,17.42,17.62,997610.0,17.645,17.7134,17.0198,17.2152,997610.0
2020-05-27 11:00:00,17.59,17.87,17.49,17.85,460030.0,17.1858,17.4594,17.0881,17.4399,460030.0
2020-05-27 11:30:00,17.86,17.99,17.59,17.93,383820.0,17.4496,17.5767,17.1858,17.518,383820.0
2020-05-27 12:00:00,17.9,18.1,17.9,17.97,268400.0,17.4887,17.6841,17.4887,17.5571,268400.0
2020-05-27 12:30:00,17.98,18.28,17.98,18.2,132660.0,17.5669,17.86,17.5669,17.7818,132660.0
2020-05-27 13:00:00,18.17,18.24,18.02,18.23,159710.0,17.7525,17.8209,17.606,17.8111,159710.0
2020-05-27 13:30:00,18.2,18.28,18.09,18.28,92770.0,17.7818,17.86,17.6744,17.86,92770.0
2020-05-27 14:00:00,18.3,18.55,18.3,18.49,257460.0,17.8795,18.1238,17.8795,18.0652,257460.0
2020-05-27 14:30:00,18.52,18.64,18.42,18.63,116580.0,18.0945,18.2117,17.9968,18.202,116580.0
2020-05-27 15:00:00,18.66,18.68,18.57,18.67,118220.0,18.2313,18.2508,18.1433,18.241,118220.0
2020-05-27 15:30:00,18.61,18.93,18.54,18.91,417350.0,18.1824,18.4951,18.114,18.4755,417350.0
2020-05-28 09:30:00,18.63,19.12,18.62,18.87,780350.0,18.202,18.6807,18.1922,18.4364,780350.0
2020-05-28 10:00:00,18.86,19.16,18.78,19.15,277800.0,18.4267,18.7198,18.3485,18.71,277800.0
2020-05-28 10:30:00,19.2,19.33,19.13,19.3,334650.0,18.7589,18.8859,18.6905,18.8566,334650.0
2020-05-28 11:00:00,19.32,19.35,19.12,19.25,156050.0,18.8761,18.9054,18.6807,18.8077,156050.0
2020-05-28 11:30:00,19.24,19.42,19.11,19.42,331280.0,18.7979,18.9738,18.6709,18.9738,331280.0
2020-05-28 12:00:00,19.41,19.51,19.4,19.46,300130.0,18.964,19.0617,18.9543,19.0129,300130.0
2020-05-28 12:30:00,19.47,19.71,19.45,19.66,276220.0,19.0227,19.2571,19.0031,19.2083,276220.0
2020-05-28 13:00:00,19.67,19.8,19.67,19.8,299380.0,19.2181,19.3451,19.2181,19.3451,299380.0
2020-05-28 13:30:00,19.81,19.84,19.67,19.67,295700.0,19.3548,19.3841,19.2181,19.2181,295700.0
2020-05-28 14:00:00,19.69,19.71,19.54,19.57,235230.0,19.2376,19.2571,19.091,19.1204,235230.0
2020-05-28 14:30:00,19.58,19.65,19.48,19.56,167640.0,19.1301,19.1985,19.0324,19.1106,167640.0
2020-05-28 15:00:00,19.58,19.77,19.19,19.19,302870.0,19.1301,19.3158,18.7491,18.7491,302870.0
2020-05-28 15:30:00,19.2,19.26,18.67,18.82,650350.0,18.7589,18.8175,18.241,18.3876,650350.0
2020-05-29 09:30:00,18.96,19.14,18.79,19.02,595520.0,18.5244,18.7002,18.3583,18.583,595520.0
2020-05-29 10:00:00,19.0,19.04,18.58,18.72,644300.0,18.5634,18.6025,18.1531,18.2899,644300.0
2020-05-29 10:30:00,18.72,18.86,18.58,18.73,287240.0,18.2899,18.4267,18.1531,18.2997,287240.0
2020-05-29 11:00:00,18.75,18.81,18.51,18.77,348420.0,18.3192,18.3778,18.0847,18.3387,348420.0
2020-05-29 11:30:00,18.7,18.96,18.65,18.91,157640.0,18.2703,18.5244,18.2215,18.4755,157640.0
2020-05-29 12:00:00,18.91,18.96,18.67,18.8,128130.0,18.4755,18.5244,18.241,18.368,128130.0
2020-05-29 12:30:00,18.78,19.05,18.53,18.96,242720.0,18.3485,18.6123,18.1042,18.5244,242720.0
2020-05-29 13:00:00,18.92,19.02,18.89,18.93,134500.0,18.4853,18.583,18.456,18.4951,134500.0
2020-05-29 13:30:00,18.92,18.95,18.83,18.92,49730.0,18.4853,18.5146,18.3974,18.4853,49730.0
2020-05-29 14:00:00,18.9,19.25,18.88,19.22,417710.0,18.4657,18.8077,18.4462,18.7784,417710.0
2020-05-29 14:30:00,19.19,19.3,18.63,19.3,345110.0,18.7491,18.8566,18.202,18.8566,345110.0
2020-05-29 15:00:00,19.32,19.56,19.29,19.42,606690.0,18.8761,19.1106,18.8468,18.9738,606690.0
2020-05-29 15:30:00,19.42,19.63,19.41,19.44,413330.0,18.9738,19.179,18.964,18.9933,413330.0
2020-06-01 09:30:00,19.2,19.35,18.98,19.29,921990.0,18.7589,18.9054,18.5439,18.8468,921990.0
2020-06-01 10:00:00,19.29,19.47,19.24,19.41,291770.0,18.8468,19.0227,18.7979,18.964,291770.0
2020-06-01 10:30:00,19.41,19.46,19.28,19.37,434840.0,18.964,19.0129,18.837,18.9249,434840.0
2020-06-01 11:00:00,19.31,19.34,19.19,19.26,139490.0,18.8663,18.8956,18.7491,18.8175,139490.0
2020-06-01 11:30:00,19.26,19.35,19.25,19.34,344350.0,18.8175,18.9054,18.8077,18.8956,344350.0
2020-06-01 12:00:00,19.29,19.43,19.28,19.42,146210.0,18.8468,18.9836,18.837,18.9738,146210.0
2020-06-01 12:30:00,19.43,19.53,19.42,19.46,148180.0,18.9836,19.0813,18.9738,19.0129,148180.0
2020-06-01 13:00:00,19.46,19.61,19.46,19.61,148850.0,19.0129,19.1594,19.0129,19.1594,148850.0
2020-06-01 13:30:00,19.6,19.6,19.49,19.53,92910.0,19.1497,19.1497,19.0422,19.0813,92910.0
2020-06-01 14:00:00,19.52,19.53,19.45,19.46,266570.0,19.0715,19.0813,19.0031,19.0129,266570.0
2020-06-01 14:30:00,19.46,19.54,19.46,19.51,119210.0,19.0129,19.091,19.0129,19.0617,119210.0
2020-06-01 15:00:00,19.53,19.56,19.43,19.53,151000.0,19.0813,19.1106,18.9836,19.0813,151000.0
2020-06-01 15:30:00,19.5,19.53,19.37,19.45,308550.0,19.052,19.0813,18.9249,19.0031,308550.0
2020-06-02 09:30:00,19.62,19.62,19.38,19.48,624480.0,19.1692,19.1692,18.9347,19.0324,624480.0
2020-06-02 10:00:00,19.5,19.71,19.5,19.68,333470.0,19.052,19.2571,19.052,19.2278,333470.0
2020-06-02 10:30:00,19.67,19.67,19.27,19.38,260400.0,19.2181,19.2181,18.8272,18.9347,260400.0
2020-06-02 11:00:00,19.35,19.36,19.08,19.23,405620.0,18.9054,18.9152,18.6416,18.7882,405620.0
2020-06-02 11:30:00,19.17,19.35,19.15,19.24,111900.0,18.7295,18.9054,18.71,18.7979,111900.0
2020-06-02 12:00:00,19.25,19.42,19.25,19.42,78500.0,18.8077,18.9738,18.8077,18.9738,78500.0
2020-06-02 12:30:00,19.41,19.45,19.38,19.43,114890.0,18.964,19.0031,18.9347,18.9836,114890.0
2020-06-02 13:00:00,19.44,19.58,19.43,19.58,216690.0,18.9933,19.1301,18.9836,19.1301,216690.0
2020-06-02 13:30:00,19.55,19.68,19.55,19.68,107900.0,19.1008,19.2278,19.1008,19.2278,107900.0
2020-06-02 14:00:00,19.69,19.74,19.61,19.66,174370.0,19.2376,19.2864,19.1594,19.2083,174370.0
2020-06-02 14:30:00,19.61,19.71,19.57,19.71,140480.0,19.1594,19.2571,19.1204,19.2571,140480.0
2020-06-02 15:00:00,19.7,19.7,19.58,19.64,143740.0,19.2474,19.2474,19.1301,19.1887,143740.0
2020-06-02 15:30:00,19.64,20.02,19.61,20.02,743250.0,19.1887,19.56,19.1594,19.56,743250.0
2020-06-03 09:30:00,20.35,20.35,20.03,20.3,656660.0,19.8824,19.8824,19.5698,19.8336,656660.0
2020-06-03 10:00:00,20.32,20.37,20.13,20.23,283840.0,19.8531,19.902,19.6675,19.7652,283840.0
2020-06-03 10:30:00,20.23,20.35,20.2,20.29,153770.0,19.7652,19.8824,19.7359,19.8238,153770.0
2020-06-03 11:00:00,20.28,20.38,20.25,20.3,258330.0,19.814,19.9117,19.7847,19.8336,258330.0
2020-06-03 11:30:00,20.27,20.32,20.2,20.27,101130.0,19.8043,19.8531,19.7359,19.8043,101130.0
2020-06-03 12:00:00,20.25,20.28,20.08,20.18,142450.0,19.7847,19.814,19.6186,19.7163,142450.0
2020-06-03 12:30:00,20.2,20.3,20.19,20.22,131220.0,19.7359,19.8336,19.7261,19.7554,131220.0
2020-06-03 13:00:00,20.2,20.42,20.2,20.41,161340.0,19.7359,19.9508,19.7359,19.9411,161340.0
2020-06-03 13:30:00,20.39,20.39,20.25,20.3,70940.0,19.9215,19.9215,19.7847,19.8336,70940.0
2020-06-03 14:00:00,20.31,20.46,20.31,20.41,304210.0,19.8434,19.9899,19.8434,19.9411,304210.0
2020-06-03 14:30:00,20.41,20.51,20.39,20.48,139900.0,19.9411,20.0388,19.9215,20.0094,139900.0
2020-06-03 15:00:00,20.45,20.59,20.41,20.58,118760.0,19.9801,20.1169,19.9411,20.1071,118760.0
2020-06-03 15:30:00,20.59,20.69,20.46,20.52,368850.0,20.1169,20.2146,19.9899,20.0485,368850.0
2020-06-04 09:30:00,20.24,20.62,20.15,20.5,803700.0,19.775,20.1462,19.687,20.029,803700.0
2020-06-04 10:00:00,20.46,20.62,20.41,20.62,319630.0,19.9899,20.1462,19.9411,20.1462,319630.0
2020-06-04 10:30:00,20.6,20.7,20.46,20.5,255180.0,20.1267,20.2244,19.9899,20.029,255180.0
2020-06-04 11:00:00,20.5,20.52,20.08,20.21,377300.0,20.029,20.0485,19.6186,19.7456,377300.0
2020-06-04 11:30:00,20.18,20.32,20.15,20.25,200370.0,19.7163,19.8531,19.687,19.7847,200370.0
2020-06-04 12:00:00,20.25,20.29,20.15,20.22,72190.0,19.7847,19.8238,19.687,19.7554,72190.0
2020-06-04 12:30:00,20.18,20.19,19.98,19.98,337150.0,19.7163,19.7261,19.5209,19.5209,337150.0
2020-06-04 13:00:00,19.96,20.11,19.96,20.0,224410.0,19.5014,19.6479,19.5014,19.5405,224410.0
2020-06-04 13:30:00,20.04,20.28,20.04,20.25,140070.0,19.5796,19.814,19.5796,19.7847,140070.0
2020-06-04 14:00:00,20.25,20.3,20.19,20.19,184350.0,19.7847,19.8336,19.7261,19.7261,184350.0
2020-06-04 14:30:00,20.17,20.17,19.82,19.82,276800.0,19.7066,19.7066,19.3646,19.3646,276800.0
2020-06-04 15:00:00,19.81,19.95,19.67,19.85,339920.0,19.3548,19.4916,19.2181,19.3939,339920.0
2020-06-04 15:30:00,19.82,20.04,19.75,20.01,318130.0,19.3646,19.5796,19.2962,19.5502,318130.0
2020-06-05 09:30:00,20.54,21.17,20.33,21.0,1205430.0,20.0681,20.6836,19.8629,20.5175,1205430.0
2020-06-05 10:00:00,20.99,21.08,20.88,20.99,284810.0,20.5077,20.5957,20.4003,20.5077,284810.0
2020-06-05 10:30:00,21.0,21.22,20.98,21.21,395590.0,20.5175,20.7324,20.498,20.7227,395590.0
2020-06-05 11:00:00,21.22,21.46,21.21,21.42,479090.0,20.7324,20.9669,20.7227,20.9278,479090.0
2020-06-05 11:30:00,21.41,21.54,21.32,21.45,361130.0,20.9181,21.0451,20.8301,20.9572,361130.0
2020-06-05 12:00:00,21.45,21.56,21.43,21.56,186860.0,20.9572,21.0646,20.9376,21.0646,186860.0
2020-06-05 12:30:00,21.56,21.66,21.54,21.61,421970.0,21.0646,21.1623,21.0451,21.1135,421970.0
2020-06-05 13:00:00,21.6,21.71,21.49,21.71,263960.0,21.1037,21.2112,20.9962,21.2112,263960.0
2020-06-05 13:30:00,21.71,21.71,21.55,21.55,132980.0,21.2112,21.2112,21.0549,21.0549,132980.0
2020-06-05 14:00:00,21.57,21.67,21.53,21.65,136170.0,21.0744,21.1721,21.0353,21.1526,136170.0
2020-06-05 14:30:00,21.66,21.72,21.51,21.59,165870.0,21.1623,21.221,21.0158,21.0939,165870.0
2020-06-05 15:00:00,21.58,21.73,21.47,21.73,290370.0,21.0842,21.2307,20.9767,21.2307,290370.0
2020-06-05 15:30:00,21.72,21.75,21.4,21.65,502150.0,21.221,21.2503,20.9083,21.1526,502150.0
2020-06-08 09:30:00,21.51,21.57,21.12,21.21,887350.0,21.0158,21.0744,20.6347,20.7227,887350.0
2020-06-08 10:00:00,21.2,21.2,20.84,21.0,2026600.0,20.7129,20.7129,20.3612,20.5175,2026600.0
2020-06-08 10:30:00,21.02,21.27,21.01,21.19,721420.0,20.537,20.7813,20.5273,20.7031,721420.0
2020-06-08 11:00:00,21.23,21.36,21.2,21.36,243600.0,20.7422,20.8692,20.7129,20.8692,243600.0
2020-06-08 11:30:00,21.33,21.36,21.19,21.35,200150.0,20.8399,20.8692,20.7031,20.8595,200150.0
2020-06-08 12:00:00,21.36,21.36,21.23,21.28,63550.0,20.8692,20.8692,20.7422,20.7911,63550.0
2020-06-08 12:30:00,21.25,21.38,21.25,21.36,139430.0,20.7618,20.8888,20.7618,20.8692,139430.0
2020-06-08 13:00:00,21.34,21.44,21.3,21.41,82430.0,20.8497,20.9474,20.8106,20.9181,82430.0
2020-06-08 13:30:00,21.45,21.65,21.41,21.64,510430.0,20.9572,21.1526,20.9181,21.1428,510430.0
2020-06-08 14:00:00,21.64,21.75,21.63,21.74,222200.0,21.1428,21.2503,21.133,21.2405,222200.0
2020-06-08 14:30:00,21.74,21.77,21.66,21.72,171220.0,21.2405,21.2698,21.1623,21.221,171220.0
2020-06-08 15:00:00,21.67,21.72,21.6,21.65,156560.0,21.1721,21.221,21.1037,21.1526,156560.0
2020-06-08 15:30:00,21.66,21.9,21.65,21.9,404030.0,21.1623,21.3968,21.1526,21.3968,404030.0
2020-06-09 09:30:00,21.58,21.86,21.47,21.7,717090.0,21.0842,21.3577,20.9767,21.2014,717090.0
2020-06-09 10:00:00,21.68,21.9,21.64,21.8,214000.0,21.1819,21.3968,21.1428,21.2991,214000.0
2020-06-09 10:30:00,21.83,22.22,21.82,22.22,306740.0,21.3284,21.7095,21.3187,21.7095,306740.0
2020-06-09 11:00:00,22.19,22.22,22.03,22.15,497130.0,21.6802,21.7095,21.5238,21.6411,497130.0
2020-06-09 11:30:00,22.2,22.2,21.99,22.01,147340.0,21.6899,21.6899,21.4848,21.5043,147340.0
2020-06-09 12:00:00,22.04,22.17,21.99,22.14,149620.0,21.5336,21.6606,21.4848,21.6313,149620.0
2020-06-09 12:30:00,22.14,22.28,22.08,22.25,124910.0,21.6313,21.7681,21.5727,21.7388,124910.0
2020-06-09 13:00:00,22.24,22.37,22.22,22.36,186590.0,21.729,21.856,21.7095,21.8462,186590.0
2020-06-09 13:30:00,22.39,22.51,22.37,22.51,273800.0,21.8756,21.9928,21.856,21.9928,273800.0
2020-06-09 14:00:00,22.51,22.51,22.25,22.28,129800.0,21.9928,21.9928,21.7388,21.7681,129800.0
2020-06-09 14:30:00,22.32,22.39,22.25,22.35,76650.0,21.8072,21.8756,21.7388,21.8365,76650.0
2020-06-09 15:00:00,22.39,22.52,22.36,22.48,104340.0,21.8756,22.0026,21.8462,21.9635,104340.0
2020-06-09 15:30:00,22.43,22.48,22.18,22.29,233800.0,21.9146,21.9635,21.6704,21.7779,233800.0
2020-06-10 09:30:00,22.71,22.9,22.57,22.88,547140.0,22.1882,22.3738,22.0514,22.3543,547140.0
2020-06-10 10:00:00,22.88,23.05,22.75,22.8,342910.0,22.3543,22.5204,22.2273,22.2761,342910.0
2020-06-10 10:30:00,22.82,23.04,22.72,22.76,219640.0,22.2957,22.5106,22.198,22.2371,219640.0
2020-06-10 11:00:00,22.79,23.09,22.78,23.05,230690.0,22.2664,22.5595,22.2566,22.5204,230690.0
2020-06-10 11:30:00,23.03,23.1,22.92,22.99,138700.0,22.5009,22.5692,22.3934,22.4618,138700.0
2020-06-10 12:00:00,22.95,23.17,22.87,23.17,165130.0,22.4227,22.6376,22.3445,22.6376,165130.0
2020-06-10 12:30:00,23.16,23.19,23.09,23.14,126680.0,22.6279,22.6572,22.5595,22.6083,126680.0
2020-06-10 13:00:00,23.08,23.25,23.04,23.2,121500.0,22.5497,22.7158,22.5106,22.6669,121500.0
2020-06-10 13:30:00,23.18,23.23,23.12,23.14,159080.0,22.6474,22.6963,22.5888,22.6083,159080.0
2020-06-10 14:00:00,23.2,23.77,22.9,23.77,606900.0,22.6669,23.2239,22.3738,23.2239,606900.0
2020-06-10 14:30:00,23.75,23.75,23.19,23.41,436930.0,23.2043,23.2043,22.6572,22.8721,436930.0
2020-06-10 15:00:00,23.38,23.8,23.19,23.8,363840.0,22.8428,23.2532,22.6572,23.2532,363840.0
2020-06-10 15:30:00,23.82,23.83,23.35,23.35,479950.0,23.2727,23.2825,22.8135,22.8135,479950.0
2020-06-11 09:30:00,21.81,22.17,21.47,21.96,1878590.0,21.3089,21.6606,20.9767,21.4554,1878590.0
2020-06-11 10:00:00,22.02,22.2,21.79,21.9,548910.0,21.5141,21.6899,21.2893,21.3968,548910.0
2020-06-11 10:30:00,21.88,22.15,21.47,21.53,607230.0,21.3773,21.6411,20.9767,21.0353,607230.0
2020-06-11 11:00:00,21.47,21.72,21.36,21.55,750050.0,20.9767,21.221,20.8692,21.0549,750050.0
2020-06-11 11:30:00,21.55,21.55,21.15,21.32,445460.0,21.0549,21.0549,20.6641,20.8301,445460.0
2020-06-11 12:00:00,21.24,21.32,20.48,20.65,786360.0,20.752,20.8301,20.0094,20.1755,786360.0
2020-06-11 12:30:00,20.63,20.89,20.1,20.19,687250.0,20.156,20.41,19.6382,19.7261,687250.0
2020-06-11 13:00:00,20.18,20.79,20.17,20.54,699050.0,19.7163,20.3123,19.7066,20.0681,699050.0
2020-06-11 13:30:00,20.5,20.62,20.29,20.46,243060.0,20.029,20.1462,19.8238,19.9899,243060.0
2020-06-11 14:00:00,20.45,20.45,20.03,20.27,323400.0,19.9801,19.9801,19.5698,19.8043,323400.0
2020-06-11 14:30:00,20.21,20.28,19.64,19.8,722950.0,19.7456,19.814,19.1887,19.3451,722950.0
2020-06-11 15:00:00,19.71,20.08,19.38,19.49,704670.0,19.2571,19.6186,18.9347,19.0422,704670.0
2020-06-11 15:30:00,19.46,19.9,19.3,19.3,973330.0,19.0129,19.4428,18.8566,18.8566,973330.0
2020-06-12 09:30:00,21.02,21.16,20.66,20.92,1992750.0,20.537,20.6738,20.1853,20.4393,1992750.0
2020-06-12 10:00:00,20.94,21.05,20.53,20.53,581270.0,20.4589,20.5663,20.0583,20.0583,581270.0
2020-06-12 10:30:00,20.53,20.62,19.81,19.83,631600.0,20.0583,20.1462,19.3548,19.3744,631600.0
2020-06-12 11:00:00,19.81,20.0,19.4,19.79,792970.0,19.3548,19.5405,18.9543,19.3353,792970.0
2020-06-12 11:30:00,19.81,20.4,19.71,20.4,346330.0,19.3548,19.9313,19.2571,19.9313,346330.0
2020-06-12 12:00:00,20.39,20.53,20.15,20.31,194800.0,19.9215,20.0583,19.687,19.8434,194800.0
2020-06-12 12:30:00,20.07,20.19,19.87,20.17,139030.0,19.6089,19.7261,19.4135,19.7066,139030.0
2020-06-12 13:00:00,20.07,20.07,19.6,19.67,210430.0,19.6089,19.6089,19.1497,19.2181,210430.0
2020-06-12 13:30:00,19.7,19.7,19.05,19.11,667150.0,19.2474,19.2474,18.6123,18.6709,667150.0
2020-06-12 14:00:00,19.03,19.54,19.03,19.52,448750.0,18.5928,19.091,18.5928,19.0715,448750.0
2020-06-12 14:30:00,19.59,19.8,19.43,19.79,158810.0,19.1399,19.3451,18.9836,19.3353,158810.0
2020-06-12 15:00:00,19.86,20.04,19.49,19.58,398720.0,19.4037,19.5796,19.0422,19.1301,398720.0
2020-06-12 15:30:00,19.62,20.2,19.5,20.05,603930.0,19.1692,19.7359,19.052,19.5893,603930.0
2020-06-15 09:30:00,18.94,19.52,18.73,19.49,1060830.0,18.5048,19.0715,18.2997,19.0422,1060830.0
2020-06-15 10:00:00,19.52,19.74,19.41,19.48,341960.0,19.0715,19.2864,18.964,19.0324,341960.0
2020-06-15 10:30:00,19.44,19.66,19.27,19.48,359130.0,18.9933,19.2083,18.8272,19.0324,359130.0
2020-06-15 11:00:00,19.45,19.81,19.45,19.68,314970.0,19.0031,19.3548,19.0031,19.2278,314970.0
2020-06-15 11:30:00,19.69,19.73,19.49,19.67,126570.0,19.2376,19.2767,19.0422,19.2181,126570.0
2020-06-15 12:00:00,19.61,20.02,19.61,20.0,328260.0,19.1594,19.56,19.1594,19.5405,328260.0
2020-06-15 12:30:00,19.94,20.06,19.86,20.03,118210.0,19.4819,19.5991,19.4037,19.5698,118210.0
2020-06-15 13:00:00,20.02,20.23,20.0,20.1,170690.0,19.56,19.7652,19.5405,19.6382,170690.0
2020-06-15 13:30:00,20.12,20.21,20.08,20.14,140750.0,19.6577,19.7456,19.6186,19.6773,140750.0
2020-06-15 14:00:00,20.19,20.86,20.19,20.79,631380.0,19.7261,20.3807,19.7261,20.3123,631380.0
2020-06-15 14:30:00,20.86,20.89,20.65,20.7,269120.0,20.3807,20.41,20.1755,20.2244,269120.0
2020-06-15 15:00:00,20.69,20.85,20.42,20.42,339780.0,20.2146,20.3709,19.9508,19.9508,339780.0
2020-06-15 15:30:00,20.44,20.61,20.22,20.59,344590.0,19.9704,20.1365,19.7554,20.1169,344590.0
2020-06-16 09:30:00,22.09,22.45,21.96,22.28,959740.0,21.5825,21.9342,21.4554,21.7681,959740.0
2020-06-16 10:00:00,22.27,22.48,22.19,22.4,576120.0,21.7583,21.9635,21.6802,21.8853,576120.0
2020-06-16 10:30:00,22.47,22.47,21.28,21.3,684400.0,21.9537,21.9537,20.7911,20.8106,684400.0
2020-06-16 11:00:00,21.26,21.97,20.98,21.88,930920.0,20.7715,21.4652,20.498,21.3773,930920.0
2020-06-16 11:30:00,21.8,22.14,21.76,21.89,243660.0,21.2991,21.6313,21.26,21.387,243660.0
2020-06-16 12:00:00,21.98,21.98,21.69,21.87,184740.0,21.475,21.475,21.1916,21.3675,184740.0
2020-06-16 12:30:00,21.89,22.14,21.89,22.05,181760.0,21.387,21.6313,21.387,21.5434,181760.0
2020-06-16 13:00:00,22.07,22.13,21.97,22.1,210020.0,21.5629,21.6215,21.4652,21.5922,210020.0
2020-06-16 13:30:00,22.04,22.05,21.76,21.87,107090.0,21.5336,21.5434,21.26,21.3675,107090.0
2020-06-16 14:00:00,21.86,22.16,21.71,21.92,442490.0,21.3577,21.6508,21.2112,21.4164,442490.0
2020-06-16 14:30:00,21.95,22.08,21.84,21.86,309530.0,21.4457,21.5727,21.3382,21.3577,309530.0
2020-06-16 15:00:00,21.85,21.9,21.45,21.7,227270.0,21.348,21.3968,20.9572,21.2014,227270.0
2020-06-16 15:30:00,21.65,21.95,21.55,21.92,328280.0,21.1526,21.4457,21.0549,21.4164,328280.0
2020-06-17 09:30:00,22.24,22.43,22.05,22.13,585980.0,21.729,21.9146,21.5434,21.6215,585980.0
2020-06-17 10:00:00,22.15,22.23,21.86,21.94,275030.0,21.6411,21.7192,21.3577,21.4359,275030.0
2020-06-17 10:30:00,21.97,22.35,21.9,22.31,249200.0,21.4652,21.8365,21.3968,21.7974,249200.0
2020-06-17 11:00:00,22.3,22.38,22.1,22.18,189560.0,21.7876,21.8658,21.5922,21.6704,189560.0
2020-06-17 11:30:00,22.18,22.29,22.16,22.28,62940.0,21.6704,21.7779,21.6508,21.7681,62940.0
2020-06-17 12:00:00,22.3,22.31,22.19,22.24,64290.0,21.7876,21.7974,21.6802,21.729,64290.0
2020-06-17 12:30:00,22.3,22.44,22.3,22.38,152670.0,21.7876,21.9244,21.7876,21.8658,152670.0
2020-06-17 13:00:00,22.4,22.51,22.4,22.49,227490.0,21.8853,21.9928,21.8853,21.9733,227490.0
2020-06-17 13:30:00,22.5,22.55,22.39,22.39,166840.0,21.983,22.0319,21.8756,21.8756,166840.0
2020-06-17 14:00:00,22.41,22.46,22.34,22.44,159530.0,21.8951,21.944,21.8267,21.9244,159530.0
2020-06-17 14:30:00,22.43,22.51,22.3,22.31,61840.0,21.9146,21.9928,21.7876,21.7974,61840.0
2020-06-17 15:00:00,22.26,22.28,21.88,22.0,212930.0,21.7485,21.7681,21.3773,21.4945,212930.0
2020-06-17 15:30:00,21.98,22.1,21.81,22.0,244280.0,21.475,21.5922,21.3089,21.4945,244280.0
2020-06-18 09:30:00,21.79,22.08,21.72,21.95,359080.0,21.2893,21.5727,21.221,21.4457,359080.0
2020-06-18 10:00:00,21.94,22.13,21.87,21.87,147570.0,21.4359,21.6215,21.3675,21.3675,147570.0
2020-06-18 10:30:00,21.88,22.18,21.69,22.18,262280.0,21.3773,21.6704,21.1916,21.6704,262280.0
2020-06-18 11:00:00,22.2,22.29,22.12,22.18,172880.0,21.6899,21.7779,21.6118,21.6704,172880.0
2020-06-18 11:30:00,22.18,22.2,21.97,21.97,81970.0,21.6704,21.6899,21.4652,21.4652,81970.0
2020-06-18 12:00:00,22.01,22.05,21.9,22.04,65850.0,21.5043,21.5434,21.3968,21.5336,65850.0
2020-06-18 12:30:00,22.04,22.1,21.99,22.05,61850.0,21.5336,21.5922,21.4848,21.5434,61850.0
2020-06-18 13:00:00,22.04,22.1,22.04,22.07,34410.0,21.5336,21.5922,21.5336,21.5629,34410.0
2020-06-18 13:30:00,22.06,22.2,22.06,22.19,67360.0,21.5531,21.6899,21.5531,21.6802,67360.0
2020-06-18 14:00:00,22.19,22.19,21.95,22.02,78030.0,21.6802,21.6802,21.4457,21.5141,78030.0
2020-06-18 14:30:00,22.03,22.12,21.91,21.91,99180.0,21.5238,21.6118,21.4066,21.4066,99180.0
2020-06-18 15:00:00,21.88,21.98,21.79,21.96,114440.0,21.3773,21.475,21.2893,21.4554,114440.0
2020-06-18 15:30:00,21.98,22.28,21.93,22.22,393850.0,21.475,21.7681,21.4261,21.7095,393850.0
2020-06-19 09:30:00,22.99,23.1,22.87,22.93,781300.0,22.4618,22.5692,22.3445,22.4032,781300.0
2020-06-19 10:00:00,22.92,23.02,22.88,22.93,187300.0,22.3934,22.4911,22.3543,22.4032,187300.0
2020-06-19 10:30:00,22.95,22.95,22.67,22.68,183560.0,22.4227,22.4227,22.1491,22.1589,183560.0
2020-06-19 11:00:00,22.73,22.86,22.6,22.73,198590.0,22.2077,22.3348,22.0807,22.2077,198590.0
2020-06-19 11:30:00,22.75,22.75,22.56,22.57,85800.0,22.2273,22.2273,22.0417,22.0514,85800.0
2020-06-19 12:00:00,22.57,22.57,21.63,21.91,810850.0,22.0514,22.0514,21.133,21.4066,810850.0
2020-06-19 12:30:00,21.95,22.31,21.91,22.28,204260.0,21.4457,21.7974,21.4066,21.7681,204260.0
2020-06-19 13:00:00,22.29,22.3,21.88,21.92,262270.0,21.7779,21.7876,21.3773,21.4164,262270.0
2020-06-19 13:30:00,21.9,22.01,21.68,21.68,381750.0,21.3968,21.5043,21.1819,21.1819,381750.0
2020-06-19 14:00:00,21.69,21.83,21.49,21.54,597840.0,21.1916,21.3284,20.9962,21.0451,597840.0
2020-06-19 14:30:00,21.53,21.9,21.44,21.88,326320.0,21.0353,21.3968,20.9474,21.3773,326320.0
2020-06-19 15:00:00,21.85,22.12,21.73,22.04,288510.0,21.348,21.6118,21.2307,21.5336,288510.0
2020-06-19 15:30:00,22.02,22.09,21.78,21.78,367820.0,21.5141,21.5825,21.2796,21.2796,367820.0
2020-06-22 09:30:00,21.86,22.2,21.74,22.2,644690.0,21.3577,21.6899,21.2405,21.6899,644690.0
2020-06-22 10:00:00,22.2,22.48,22.19,22.41,554370.0,21.6899,21.9635,21.6802,21.8951,554370.0
2020-06-22 10:30:00,22.41,22.51,22.3,22.3,458550.0,21.8951,21.9928,21.7876,21.7876,458550.0
2020-06-22 11:00:00,22.27,22.5,22.24,22.46,245760.0,21.7583,21.983,21.729,21.944,245760.0
2020-06-22 11:30:00,22.46,22.62,22.39,22.57,403510.0,21.944,22.1003,21.8756,22.0514,403510.0
2020-06-22 12:00:00,22.56,22.8,22.56,22.8,228630.0,22.0417,22.2761,22.0417,22.2761,228630.0
2020-06-22 12:30:00,22.78,22.9,22.76,22.8,265860.0,22.2566,22.3738,22.2371,22.2761,265860.0
2020-06-22 13:00:00,22.84,22.88,22.74,22.74,137360.0,22.3152,22.3543,22.2175,22.2175,137360.0
2020-06-22 13:30:00,22.76,22.85,22.69,22.83,157950.0,22.2371,22.325,22.1687,22.3054,157950.0
2020-06-22 14:00:00,22.84,22.86,22.7,22.86,228260.0,22.3152,22.3348,22.1784,22.3348,228260.0
2020-06-22 14:30:00,22.86,23.0,22.83,22.99,429290.0,22.3348,22.4715,22.3054,22.4618,429290.0
2020-06-22 15:00:00,22.98,23.03,22.64,22.73,289130.0,22.452,22.5009,22.1198,22.2077,289130.0
2020-06-22 15:30:00,22.75,23.04,22.74,23.01,803770.0,22.2273,22.5106,22.2175,22.4813,803770.0
2020-06-23 09:30:00,23.64,23.73,23.38,23.57,821500.0,23.0968,23.1848,22.8428,23.0284,821500.0
2020-06-23 10:00:00,23.58,23.77,23.38,23.75,432040.0,23.0382,23.2239,22.8428,23.2043,432040.0
2020-06-23 10:30:00,23.77,23.82,23.57,23.63,399780.0,23.2239,23.2727,23.0284,23.0871,399780.0
2020-06-23 11:00:00,23.62,23.95,23.6,23.94,279170.0,23.0773,23.3997,23.0578,23.3899,279170.0
2020-06-23 11:30:00,23.94,24.0,23.87,24.0,223860.0,23.3899,23.4486,23.3216,23.4486,223860.0
2020-06-23 12:00:00,24.0,24.1,23.95,24.05,232070.0,23.4486,23.5463,23.3997,23.4974,232070.0
2020-06-23 12:30:00,24.08,24.08,23.97,24.07,323580.0,23.5267,23.5267,23.4193,23.517,323580.0
2020-06-23 13:00:00,24.07,24.22,24.07,24.2,260470.0,23.517,23.6635,23.517,23.644,260470.0
2020-06-23 13:30:00,24.22,24.26,24.1,24.14,225960.0,23.6635,23.7026,23.5463,23.5854,225960.0
2020-06-23 14:00:00,24.13,24.13,23.94,24.0,226920.0,23.5756,23.5756,23.3899,23.4486,226920.0
2020-06-23 14:30:00,24.03,24.1,23.83,23.84,188030.0,23.4779,23.5463,23.2825,23.2922,188030.0
2020-06-23 15:00:00,23.8,23.86,23.57,23.65,249800.0,23.2532,23.3118,23.0284,23.1066,249800.0
2020-06-23 15:30:00,23.58,23.73,23.39,23.51,283880.0,23.0382,23.1848,22.8526,22.9698,283880.0
2020-06-24 09:30:00,23.16,23.57,22.74,22.86,797030.0,22.6279,23.0284,22.2175,22.3348,797030.0
2020-06-24 10:00:00,22.83,22.9,22.59,22.88,330010.0,22.3054,22.3738,22.071,22.3543,330010.0
2020-06-24 10:30:00,22.88,22.88,22.39,22.52,466360.0,22.3543,22.3543,21.8756,22.0026,466360.0
2020-06-24 11:00:00,22.42,22.53,21.92,22.15,700150.0,21.9049,22.0123,21.4164,21.6411,700150.0
2020-06-24 11:30:00,22.09,22.23,21.51,21.78,576340.0,21.5825,21.7192,21.0158,21.2796,576340.0
2020-06-24 12:00:00,21.78,22.04,21.67,21.97,357370.0,21.2796,21.5336,21.1721,21.4652,357370.0
2020-06-24 12:30:00,21.97,22.22,21.85,22.2,263070.0,21.4652,21.7095,21.348,21.6899,263070.0
2020-06-24 13:00:00,22.2,22.31,21.93,21.93,288050.0,21.6899,21.7974,21.4261,21.4261,288050.0
2020-06-24 13:30:00,21.9,21.92,21.7,21.82,168460.0,21.3968,21.4164,21.2014,21.3187,168460.0
2020-06-24 14:00:00,21.75,21.98,21.54,21.97,254630.0,21.2503,21.475,21.0451,21.4652,254630.0
2020-06-24 14:30:00,21.97,22.01,21.7,21.72,111580.0,21.4652,21.5043,21.2014,21.221,111580.0
2020-06-24 15:00:00,21.81,22.25,21.8,22.03,159020.0,21.3089,21.7388,21.2991,21.5238,159020.0
2020-06-24 15:30:00,22.1,22.2,21.8,21.82,474370.0,21.5922,21.6899,21.2991,21.3187,474370.0
2020-06-25 09:30:00,21.95,22.27,21.28,21.67,1224260.0,21.4457,21.7583,20.7911,21.1721,1224260.0
2020-06-25 10:00:00,21.64,22.08,21.6,22.04,637050.0,21.1428,21.5727,21.1037,21.5336,637050.0
2020-06-25 10:30:00,22.04,22.09,21.79,21.89,248300.0,21.5336,21.5825,21.2893,21.387,248300.0
2020-06-25 11:00:00,21.82,22.0,21.62,21.94,182360.0,21.3187,21.4945,21.1233,21.4359,182360.0
2020-06-25 11:30:00,21.93,21.95,21.66,21.93,149310.0,21.4261,21.4457,21.1623,21.4261,149310.0
2020-06-25 12:00:00,21.95,22.26,21.95,22.15,245770.0,21.4457,21.7485,21.4457,21.6411,245770.0
2020-06-25 12:30:00,22.2,22.21,22.06,22.09,61830.0,21.6899,21.6997,21.5531,21.5825,61830.0
2020-06-25 13:00:00,22.08,22.15,21.96,22.06,68080.0,21.5727,21.6411,21.4554,21.5531,68080.0
2020-06-25 13:30:00,22.06,22.2,21.98,22.1,86210.0,21.5531,21.6899,21.475,21.5922,86210.0
2020-06-25 14:00:00,22.05,22.09,21.87,21.93,75400.0,21.5434,21.5825,21.3675,21.4261,75400.0
2020-06-25 14:30:00,21.91,21.98,21.76,21.97,61960.0,21.4066,21.475,21.26,21.4652,61960.0
2020-06-25 15:00:00,21.94,22.55,21.89,22.47,392240.0,21.4359,22.0319,21.387,21.9537,392240.0
2020-06-25 15:30:00,22.46,22.8,22.4,22.75,327620.0,21.944,22.2761,21.8853,22.2273,327620.0
2020-06-26 09:30:00,22.59,22.66,22.08,22.25,439150.0,22.071,22.1394,21.5727,21.7388,439150.0
2020-06-26 10:00:00,22.23,22.23,21.39,21.64,541950.0,21.7192,21.7192,20.8985,21.1428,541950.0
2020-06-26 10:30:00,21.59,21.68,21.18,21.46,646360.0,21.0939,21.1819,20.6934,20.9669,646360.0
2020-06-26 11:00:00,21.47,21.8,21.47,21.75,259010.0,20.9767,21.2991,20.9767,21.2503,259010.0
2020-06-26 11:30:00,21.68,22.11,21.6,22.11,253310.0,21.1819,21.602,21.1037,21.602,253310.0
2020-06-26 12:00:00,22.04,22.04,21.47,21.73,249460.0,21.5336,21.5336,20.9767,21.2307,249460.0
2020-06-26 12:30:00,21.67,21.83,21.51,21.83,510230.0,21.1721,21.3284,21.0158,21.3284,510230.0
2020-06-26 13:00:00,21.79,21.98,21.76,21.92,100260.0,21.2893,21.475,21.26,21.4164,100260.0
2020-06-26 13:30:00,21.92,22.01,21.79,21.82,153800.0,21.4164,21.5043,21.2893,21.3187,153800.0
2020-06-26 14:00:00,21.78,21.92,21.63,21.67,96440.0,21.2796,21.4164,21.133,21.1721,96440.0
2020-06-26 14:30:00,21.67,21.71,21.48,21.61,348120.0,21.1721,21.2112,20.9865,21.1135,348120.0
2020-06-26 15:00:00,21.65,21.72,21.49,21.66,184060.0,21.1526,21.221,20.9962,21.1623,184060.0
2020-06-26 15:30:00,21.63,21.94,21.35,21.39,527860.0,21.133,21.4359,20.8595,20.8985,527860.0
2020-06-29 09:30:00,21.42,21.51,20.62,20.99,983300.0,20.9278,21.0158,20.1462,20.5077,983300.0
2020-06-29 10:00:00,21.0,21.42,20.98,21.32,520950.0,20.5175,20.9278,20.498,20.8301,520950.0
2020-06-29 10:30:00,21.43,21.64,21.29,21.52,325150.0,20.9376,21.1428,20.8008,21.0255,325150.0
2020-06-29 11:00:00,21.49,21.7,21.32,21.7,252740.0,20.9962,21.2014,20.8301,21.2014,252740.0
2020-06-29 11:30:00,21.73,21.75,21.63,21.73,138130.0,21.2307,21.2503,21.133,21.2307,138130.0
2020-06-29 12:00:00,21.7,21.86,21.68,21.84,214440.0,21.2014,21.3577,21.1819,21.3382,214440.0
2020-06-29 12:30:00,21.86,21.95,21.83,21.85,201970.0,21.3577,21.4457,21.3284,21.348,201970.0
2020-06-29 13:00:00,21.85,21.88,21.74,21.76,125390.0,21.348,21.3773,21.2405,21.26,125390.0
2020-06-29 13:30:00,21.76,21.94,21.74,21.91,85890.0,21.26,21.4359,21.2405,21.4066,85890.0
2020-06-29 14:00:00,21.91,21.91,21.75,21.76,54130.0,21.4066,21.4066,21.2503,21.26,54130.0
2020-06-29 14:30:00,21.8,21.81,21.61,21.68,99450.0,21.2991,21.3089,21.1135,21.1819,99450.0
2020-06-29 15:00:00,21.69,21.69,21.53,21.68,171790.0,21.1916,21.1916,21.0353,21.1819,171790.0
2020-06-29 15:30:00,21.69,22.03,21.67,22.03,579970.0,21.1916,21.5238,21.1721,21.5238,579970.0
2020-06-30 09:30:00,22.06,22.73,22.05,22.69,981600.0,21.5531,22.2077,21.5434,22.1687,981600.0
2020-06-30 10:00:00,22.7,22.86,22.67,22.69,361370.0,22.1784,22.3348,22.1491,22.1687,361370.0
2020-06-30 10:30:00,22.76,22.96,22.68,22.93,324350.0,22.2371,22.4325,22.1589,22.4032,324350.0
2020-06-30 11:00:00,22.92,23.05,22.88,22.92,233630.0,22.3934,22.5204,22.3543,22.3934,233630.0
2020-06-30 11:30:00,22.92,22.92,22.81,22.91,56580.0,22.3934,22.3934,22.2859,22.3836,56580.0
2020-06-30 12:00:00,22.96,23.1,22.9,23.02,145230.0,22.4325,22.5692,22.3738,22.4911,145230.0
2020-06-30 12:30:00,23.02,23.02,22.78,22.85,127760.0,22.4911,22.4911,22.2566,22.325,127760.0
2020-06-30 13:00:00,22.84,22.88,22.66,22.83,182270.0,22.3152,22.3543,22.1394,22.3054,182270.0
2020-06-30 13:30:00,22.82,22.86,22.69,22.86,119800.0,22.2957,22.3348,22.1687,22.3348,119800.0
2020-06-30 14:00:00,22.78,22.85,22.68,22.85,81570.0,22.2566,22.325,22.1589,22.325,81570.0
2020-06-30 14:30:00,22.86,23.0,22.84,22.99,275580.0,22.3348,22.4715,22.3152,22.4618,275580.0
2020-06-30 15:00:00,23.0,23.05,22.85,23.0,173600.0,22.4715,22.5204,22.325,22.4715,173600.0
2020-06-30 15:30:00,23.01,23.52,23.01,23.23,827490.0,22.4813,22.9796,22.4813,22.6963,827490.0
2020-07-01 09:30:00,23.3,23.56,22.99,23.11,685650.0,22.7647,23.0187,22.4618,22.579,685650.0
2020-07-01 10:00:00,23.2,23.5,23.15,23.5,295410.0,22.6669,22.9601,22.6181,22.9601,295410.0
2020-07-01 10:30:00,23.48,23.6,23.35,23.47,268920.0,22.9405,23.0578,22.8135,22.9307,268920.0
2020-07-01 11:00:00,23.53,23.58,23.35,23.35,184830.0,22.9894,23.0382,22.8135,22.8135,184830.0
2020-07-01 11:30:00,23.35,23.55,23.33,23.5,231460.0,22.8135,23.0089,22.794,22.9601,231460.0
2020-07-01 12:00:00,23.46,23.59,23.46,23.56,176700.0,22.921,23.048,22.921,23.0187,176700.0
2020-07-01 12:30:00,23.55,23.68,23.46,23.54,220180.0,23.0089,23.1359,22.921,22.9991,220180.0
2020-07-01 13:00:00,23.51,23.54,23.38,23.51,118020.0,22.9698,22.9991,22.8428,22.9698,118020.0
2020-07-01 13:30:00,23.53,23.67,23.5,23.59,162980.0,22.9894,23.1261,22.9601,23.048,162980.0
2020-07-01 14:00:00,23.6,23.7,23.56,23.58,143210.0,23.0578,23.1555,23.0187,23.0382,143210.0
2020-07-01 14:30:00,23.6,23.64,23.45,23.54,133380.0,23.0578,23.0968,22.9112,22.9991,133380.0
2020-07-01 15:00:00,23.54,23.75,23.54,23.73,130340.0,22.9991,23.2043,22.9991,23.1848,130340.0
2020-07-01 15:30:00,23.72,23.78,23.36,23.36,333150.0,23.175,23.2336,22.8233,22.8233,333150.0
2020-07-02 09:30:00,24.01,24.37,24.0,24.37,858550.0,23.4583,23.8101,23.4486,23.8101,858550.0
2020-07-02 10:00:00,24.35,24.41,24.0,24.03,213260.0,23.7905,23.8491,23.4486,23.4779,213260.0
2020-07-02 10:30:00,24.03,24.3,23.92,24.06,315350.0,23.4779,23.7417,23.3704,23.5072,315350.0
2020-07-02 11:00:00,24.1,24.1,23.83,23.86,230970.0,23.5463,23.5463,23.2825,23.3118,230970.0
2020-07-02 11:30:00,23.88,24.16,23.88,24.16,136370.0,23.3313,23.6049,23.3313,23.6049,136370.0
2020-07-02 12:00:00,24.11,24.24,24.02,24.22,188300.0,23.556,23.6831,23.4681,23.6635,188300.0
2020-07-02 12:30:00,24.22,24.26,24.14,24.26,97390.0,23.6635,23.7026,23.5854,23.7026,97390.0
2020-07-02 13:00:00,24.23,24.26,24.18,24.25,124330.0,23.6733,23.7026,23.6244,23.6928,124330.0
2020-07-02 13:30:00,24.26,24.27,24.15,24.17,90670.0,23.7026,23.7124,23.5951,23.6147,90670.0
2020-07-02 14:00:00,24.15,24.26,24.11,24.25,121600.0,23.5951,23.7026,23.556,23.6928,121600.0
2020-07-02 14:30:00,24.26,24.3,24.22,24.27,88920.0,23.7026,23.7417,23.6635,23.7124,88920.0
2020-07-02 15:00:00,24.27,24.29,24.1,24.11,106500.0,23.7124,23.7319,23.5463,23.556,106500.0
2020-07-02 15:30:00,24.12,24.15,23.64,23.78,556230.0,23.5658,23.5951,23.0968,23.2336,556230.0
2020-07-06 09:30:00,24.6,24.89,24.6,24.86,595520.0,24.0348,24.3181,24.0348,24.2888,595520.0
2020-07-06 10:00:00,24.9,25.04,24.74,24.9,517790.0,24.3279,24.4647,24.1716,24.3279,517790.0
2020-07-06 10:30:00,24.91,25.15,24.88,25.14,628310.0,24.3377,24.5721,24.3083,24.5624,628310.0
2020-07-06 11:00:00,25.15,25.31,25.13,25.31,106560.0,24.5721,24.7285,24.5526,24.7285,106560.0
2020-07-06 11:30:00,25.26,25.37,25.16,25.16,495190.0,24.6796,24.7871,24.5819,24.5819,495190.0
2020-07-06 12:00:00,25.17,25.2,24.98,25.05,243160.0,24.5917,24.621,24.4061,24.4744,243160.0
2020-07-06 12:30:00,25.03,25.17,25.0,25.17,164590.0,24.4549,24.5917,24.4256,24.5917,164590.0
2020-07-06 13:00:00,25.11,25.13,24.9,25.07,227720.0,24.5331,24.5526,24.3279,24.494,227720.0
2020-07-06 13:30:00,25.1,25.13,24.97,25.01,89830.0,24.5233,24.5526,24.3963,24.4354,89830.0
2020-07-06 14:00:00,25.02,25.02,24.72,24.85,180430.0,24.4451,24.4451,24.152,24.279,180430.0
2020-07-06 14:30:00,24.87,24.94,24.8,24.86,263530.0,24.2986,24.367,24.2302,24.2888,263530.0
2020-07-06 15:00:00,24.89,24.96,24.68,24.96,186220.0,24.3181,24.3865,24.1129,24.3865,186220.0
2020-07-06 15:30:00,24.96,25.14,24.94,25.04,421770.0,24.3865,24.5624,24.367,24.4647,421770.0
2020-07-07 09:30:00,24.88,25.32,24.88,25.18,610610.0,24.3083,24.7382,24.3083,24.6015,610610.0
2020-07-07 10:00:00,25.17,25.64,25.15,25.58,589970.0,24.5917,25.0509,24.5721,24.9923,589970.0
2020-07-07 10:30:00,25.57,25.66,25.41,25.58,190060.0,24.9825,25.0704,24.8262,24.9923,190060.0
2020-07-07 11:00:00,25.63,25.7,25.59,25.61,174650.0,25.0411,25.1095,25.002,25.0216,174650.0
2020-07-07 11:30:00,25.62,25.62,25.39,25.41,119390.0,25.0313,25.0313,24.8066,24.8262,119390.0
2020-07-07 12:00:00,25.44,25.44,25.14,25.23,131970.0,24.8555,24.8555,24.5624,24.6503,131970.0
2020-07-07 12:30:00,25.2,25.32,25.18,25.23,136680.0,24.621,24.7382,24.6015,24.6503,136680.0
2020-07-07 13:00:00,25.29,25.29,24.99,25.12,142710.0,24.7089,24.7089,24.4158,24.5428,142710.0
2020-07-07 13:30:00,25.11,25.21,24.99,25.05,79240.0,24.5331,24.6308,24.4158,24.4744,79240.0
2020-07-07 14:00:00,25.02,25.07,24.88,24.89,94200.0,24.4451,24.494,24.3083,24.3181,94200.0
2020-07-07 14:30:00,24.85,24.9,24.78,24.9,189780.0,24.279,24.3279,24.2106,24.3279,189780.0
2020-07-07 15:00:00,24.89,24.89,24.63,24.7,259100.0,24.3181,24.3181,24.0641,24.1325,259100.0
2020-07-07 15:30:00,24.72,24.78,24.16,24.26,520440.0,24.152,24.2106,23.6049,23.7026,520440.0
2020-07-08 09:30:00,24.84,25.25,24.7,25.22,537330.0,24.2693,24.6698,24.1325,24.6405,537330.0
2020-07-08 10:00:00,25.21,25.22,24.94,24.96,1112580.0,24.6308,24.6405,24.367,24.3865,1112580.0
2020-07-08 10:30:00,24.98,25.22,24.98,25.22,104460.0,24.4061,24.6405,24.4061,24.6405,104460.0
2020-07-08 11:00:00,25.11,25.15,24.49,24.63,375640.0,24.5331,24.5721,23.9273,24.0641,375640.0
2020-07-08 11:30:00,24.62,24.98,24.62,24.93,204460.0,24.0543,24.4061,24.0543,24.3572,204460.0
2020-07-08 12:00:00,25.01,25.11,24.93,25.0,145510.0,24.4354,24.5331,24.3572,24.4256,145510.0
2020-07-08 12:30:00,25.01,25.12,24.92,25.12,95700.0,24.4354,24.5428,24.3474,24.5428,95700.0
2020-07-08 13:00:00,25.13,25.13,24.78,24.86,94500.0,24.5526,24.5526,24.2106,24.2888,94500.0
2020-07-08 13:30:00,24.91,24.99,24.78,24.85,48150.0,24.3377,24.4158,24.2106,24.279,48150.0
2020-07-08 14:00:00,24.85,25.02,24.75,24.97,80030.0,24.279,24.4451,24.1813,24.3963,80030.0
2020-07-08 14:30:00,24.94,25.1,24.85,25.09,75150.0,24.367,24.5233,24.279,24.5135,75150.0
2020-07-08 15:00:00,25.08,25.31,25.07,25.25,255250.0,24.5038,24.7285,24.494,24.6698,255250.0
2020-07-08 15:30:00,25.24,25.41,25.11,25.4,301880.0,24.6601,24.8262,24.5331,24.8164,301880.0
2020-07-09 09:30:00,26.0,26.09,25.59,25.89,769120.0,25.4026,25.4905,25.002,25.2951,769120.0
2020-07-09 10:00:00,25.96,26.01,25.54,25.74,267520.0,25.3635,25.4124,24.9532,25.1486,267520.0
2020-07-09 10:30:00,25.72,25.77,24.8,24.86,681450.0,25.129,25.1779,24.2302,24.2888,681450.0
2020-07-09 11:00:00,24.8,25.04,24.61,24.8,569400.0,24.2302,24.4647,24.0446,24.2302,569400.0
2020-07-09 11:30:00,24.91,25.04,24.74,24.98,223130.0,24.3377,24.4647,24.1716,24.4061,223130.0
2020-07-09 12:00:00,25.02,25.36,25.02,25.25,262410.0,24.4451,24.7773,24.4451,24.6698,262410.0
2020-07-09 12:30:00,25.23,25.47,25.23,25.43,194200.0,24.6503,24.8848,24.6503,24.8457,194200.0
2020-07-09 13:00:00,25.45,25.73,25.42,25.59,298580.0,24.8653,25.1388,24.8359,25.002,298580.0
2020-07-09 13:30:00,25.62,25.65,25.34,25.38,167300.0,25.0313,25.0607,24.7578,24.7969,167300.0
2020-07-09 14:00:00,25.34,25.7,25.34,25.7,149540.0,24.7578,25.1095,24.7578,25.1095,149540.0
2020-07-09 14:30:00,25.68,25.74,25.54,25.74,200290.0,25.09,25.1486,24.9532,25.1486,200290.0
2020-07-09 15:00:00,25.71,25.91,25.47,25.48,352500.0,25.1193,25.3147,24.8848,24.8946,352500.0
2020-07-09 15:30:00,25.38,25.8,25.28,25.72,221170.0,24.7969,25.2072,24.6992,25.129,221170.0
2020-07-10 09:30:00,25.56,25.63,24.94,25.1,861100.0,24.9727,25.0411,24.367,24.5233,861100.0
2020-07-10 10:00:00,25.04,25.34,24.79,25.28,475540.0,24.4647,24.7578,24.2204,24.6992,475540.0
2020-07-10 10:30:00,25.27,25.37,25.18,25.25,238110.0,24.6894,24.7871,24.6015,24.6698,238110.0
2020-07-10 11:00:00,25.2,25.4,25.09,25.38,100890.0,24.621,24.8164,24.5135,24.7969,100890.0
2020-07-10 11:30:00,25.33,25.51,25.28,25.44,220650.0,24.748,24.9239,24.6992,24.8555,220650.0
2020-07-10 12:00:00,25.41,25.49,25.27,25.27,121780.0,24.8262,24.9043,24.6894,24.6894,121780.0
2020-07-10 12:30:00,25.24,25.36,25.18,25.32,80630.0,24.6601,24.7773,24.6015,24.7382,80630.0
2020-07-10 13:00:00,25.35,25.43,25.34,25.4,30000.0,24.7675,24.8457,24.7578,24.8164,30000.0
2020-07-10 13:30:00,25.29,25.44,25.29,25.35,72710.0,24.7089,24.8555,24.7089,24.7675,72710.0
2020-07-10 14:00:00,25.39,25.39,25.28,25.31,64510.0,24.8066,24.8066,24.6992,24.7285,64510.0
2020-07-10 14:30:00,25.33,25.5,25.33,25.5,101230.0,24.748,24.9141,24.748,24.9141,101230.0
2020-07-10 15:00:00,25.5,25.58,25.45,25.57,410770.0,24.9141,24.9923,24.8653,24.9825,410770.0
2020-07-10 15:30:00,25.55,25.7,25.51,25.7,437690.0,24.963,25.1095,24.9239,25.1095,437690.0
2020-07-13 09:30:00,26.26,26.58,26.22,26.37,902820.0,25.6566,25.9693,25.6176,25.7641,902820.0
2020-07-13 10:00:00,26.39,26.59,26.25,26.59,526000.0,25.7837,25.9791,25.6469,25.9791,526000.0
2020-07-13 10:30:00,26.6,26.6,26.4,26.58,249050.0,25.9888,25.9888,25.7934,25.9693,249050.0
2020-07-13 11:00:00,26.53,26.83,26.53,26.8,288700.0,25.9204,26.2135,25.9204,26.1842,288700.0
2020-07-13 11:30:00,26.79,26.82,26.57,26.63,152910.0,26.1745,26.2038,25.9595,26.0181,152910.0
2020-07-13 12:00:00,26.64,26.76,26.61,26.72,296540.0,26.0279,26.1452,25.9986,26.1061,296540.0
2020-07-13 12:30:00,26.69,26.7,26.39,26.39,292040.0,26.0768,26.0865,25.7837,25.7837,292040.0
2020-07-13 13:00:00,26.4,26.62,26.4,26.59,77640.0,25.7934,26.0084,25.7934,25.9791,77640.0
2020-07-13 13:30:00,26.63,26.64,26.28,26.28,123270.0,26.0181,26.0279,25.6762,25.6762,123270.0
2020-07-13 14:00:00,26.27,26.31,25.49,25.54,672380.0,25.6664,25.7055,24.9043,24.9532,672380.0
2020-07-13 14:30:00,25.56,25.85,25.35,25.81,424340.0,24.9727,25.2561,24.7675,25.217,424340.0
2020-07-13 15:00:00,25.83,25.83,24.8,24.88,665330.0,25.2365,25.2365,24.2302,24.3083,665330.0
2020-07-13 15:30:00,24.86,24.86,23.88,23.98,918630.0,24.2888,24.2888,23.3313,23.429,918630.0
2020-07-14 09:30:00,23.45,24.33,22.81,23.4,1535530.0,22.9112,23.771,22.2859,22.8624,1535530.0
2020-07-14 10:00:00,23.35,23.44,22.75,23.33,703340.0,22.8135,22.9014,22.2273,22.794,703340.0
2020-07-14 10:30:00,23.36,23.92,23.34,23.6,497010.0,22.8233,23.3704,22.8037,23.0578,497010.0
2020-07-14 11:00:00,23.59,23.84,23.33,23.82,365610.0,23.048,23.2922,22.794,23.2727,365610.0
2020-07-14 11:30:00,23.69,24.2,23.69,23.94,270940.0,23.1457,23.644,23.1457,23.3899,270940.0
2020-07-14 12:00:00,23.96,24.25,23.83,24.0,172690.0,23.4095,23.6928,23.2825,23.4486,172690.0
2020-07-14 12:30:00,24.08,24.21,23.87,23.88,144950.0,23.5267,23.6537,23.3216,23.3313,144950.0
2020-07-14 13:00:00,23.81,23.98,23.68,23.96,128730.0,23.2629,23.429,23.1359,23.4095,128730.0
2020-07-14 13:30:00,24.0,24.4,24.0,24.21,208240.0,23.4486,23.8394,23.4486,23.6537,208240.0
2020-07-14 14:00:00,24.19,24.6,24.1,24.57,298680.0,23.6342,24.0348,23.5463,24.0055,298680.0
2020-07-14 14:30:00,24.6,24.62,24.29,24.49,150970.0,24.0348,24.0543,23.7319,23.9273,150970.0
2020-07-14 15:00:00,24.48,24.52,23.98,24.46,253110.0,23.9175,23.9566,23.429,23.898,253110.0
2020-07-14 15:30:00,24.43,25.0,24.41,24.92,476890.0,23.8687,24.4256,23.8491,24.3474,476890.0
2020-07-15 09:30:00,25.48,25.94,25.35,25.56,834300.0,24.8946,25.344,24.7675,24.9727,834300.0
2020-07-15 10:00:00,25.61,25.8,25.47,25.76,330390.0,25.0216,25.2072,24.8848,25.1681,330390.0
2020-07-15 10:30:00,25.79,25.89,25.51,25.51,285500.0,25.1974,25.2951,24.9239,24.9239,285500.0
2020-07-15 11:00:00,25.54,25.54,24.94,25.29,641280.0,24.9532,24.9532,24.367,24.7089,641280.0
2020-07-15 11:30:00,25.29,25.37,24.6,24.6,354280.0,24.7089,24.7871,24.0348,24.0348,354280.0
2020-07-15 12:00:00,24.61,24.8,24.42,24.78,338230.0,24.0446,24.2302,23.8589,24.2106,338230.0
2020-07-15 12:30:00,24.79,25.02,24.55,24.98,264040.0,24.2204,24.4451,23.9859,24.4061,264040.0
2020-07-15 13:00:00,25.0,25.13,24.83,25.05,244060.0,24.4256,24.5526,24.2595,24.4744,244060.0
2020-07-15 13:30:00,25.05,25.21,24.99,25.02,94070.0,24.4744,24.6308,24.4158,24.4451,94070.0
2020-07-15 14:00:00,24.95,25.41,24.94,25.33,320290.0,24.3767,24.8262,24.367,24.748,320290.0
2020-07-15 14:30:00,25.32,25.4,24.99,25.04,97190.0,24.7382,24.8164,24.4158,24.4647,97190.0
2020-07-15 15:00:00,25.04,25.17,24.83,25.15,192140.0,24.4647,24.5917,24.2595,24.5721,192140.0
2020-07-15 15:30:00,25.22,25.33,25.07,25.31,235430.0,24.6405,24.748,24.494,24.7285,235430.0
2020-07-16 09:30:00,24.52,24.7,24.29,24.4,600860.0,23.9566,24.1325,23.7319,23.8394,600860.0
2020-07-16 10:00:00,24.4,24.4,24.08,24.34,370490.0,23.8394,23.8394,23.5267,23.7808,370490.0
2020-07-16 10:30:00,24.31,24.51,24.08,24.1,203810.0,23.7514,23.9468,23.5267,23.5463,203810.0
2020-07-16 11:00:00,24.1,24.11,23.79,23.99,375740.0,23.5463,23.556,23.2434,23.4388,375740.0
2020-07-16 11:30:00,23.98,24.15,23.9,24.15,130370.0,23.429,23.5951,23.3509,23.5951,130370.0
2020-07-16 12:00:00,24.15,24.25,24.0,24.05,226450.0,23.5951,23.6928,23.4486,23.4974,226450.0
2020-07-16 12:30:00,24.04,24.19,24.04,24.12,101000.0,23.4876,23.6342,23.4876,23.5658,101000.0
2020-07-16 13:00:00,24.12,24.39,24.12,24.35,146690.0,23.5658,23.8296,23.5658,23.7905,146690.0
2020-07-16 13:30:00,24.39,24.39,24.25,24.29,120080.0,23.8296,23.8296,23.6928,23.7319,120080.0
2020-07-16 14:00:00,24.29,24.51,24.28,24.47,121090.0,23.7319,23.9468,23.7221,23.9078,121090.0
2020-07-16 14:30:00,24.48,24.48,24.17,24.19,163450.0,23.9175,23.9175,23.6147,23.6342,163450.0
2020-07-16 15:00:00,24.19,24.48,24.17,24.48,151400.0,23.6342,23.9175,23.6147,23.9175,151400.0
2020-07-16 15:30:00,24.42,24.61,24.25,24.33,414390.0,23.8589,24.0446,23.6928,23.771,414390.0
2020-07-17 09:30:00,24.76,24.78,24.17,24.44,440850.0,24.1911,24.2106,23.6147,23.8785,440850.0
2020-07-17 10:00:00,24.4,24.5,24.07,24.17,380730.0,23.8394,23.9371,23.517,23.6147,380730.0
2020-07-17 10:30:00,24.14,24.4,24.09,24.4,195410.0,23.5854,23.8394,23.5365,23.8394,195410.0
2020-07-17 11:00:00,24.5,24.55,24.45,24.53,202320.0,23.9371,23.9859,23.8882,23.9664,202320.0
2020-07-17 11:30:00,24.52,24.61,24.38,24.6,141260.0,23.9566,24.0446,23.8198,24.0348,141260.0
2020-07-17 12:00:00,24.6,24.72,24.6,24.68,120600.0,24.0348,24.152,24.0348,24.1129,120600.0
2020-07-17 12:30:00,24.65,24.7,24.55,24.56,35500.0,24.0836,24.1325,23.9859,23.9957,35500.0
2020-07-17 13:00:00,24.53,24.6,24.41,24.53,80760.0,23.9664,24.0348,23.8491,23.9664,80760.0
2020-07-17 13:30:00,24.55,24.55,24.46,24.5,38730.0,23.9859,23.9859,23.898,23.9371,38730.0
2020-07-17 14:00:00,24.54,24.76,24.54,24.69,192510.0,23.9762,24.1911,23.9762,24.1227,192510.0
2020-07-17 14:30:00,24.7,24.84,24.64,24.79,91340.0,24.1325,24.2693,24.0739,24.2204,91340.0
2020-07-17 15:00:00,24.67,24.82,24.65,24.81,184280.0,24.1032,24.2497,24.0836,24.24,184280.0
2020-07-17 15:30:00,24.8,24.9,24.69,24.72,394290.0,24.2302,24.3279,24.1227,24.152,394290.0
2020-07-20 09:30:00,24.93,25.08,24.52,25.05,722350.0,24.3572,24.5038,23.9566,24.4744,722350.0
2020-07-20 10:00:00,25.1,25.59,24.96,25.57,443530.0,24.5233,25.002,24.3865,24.9825,443530.0
2020-07-20 10:30:00,25.55,25.65,25.48,25.6,422890.0,24.963,25.0607,24.8946,25.0118,422890.0
2020-07-20 11:00:00,25.6,25.78,25.5,25.72,216470.0,25.0118,25.1877,24.9141,25.129,216470.0
2020-07-20 11:30:00,25.78,25.93,25.73,25.86,197330.0,25.1877,25.3342,25.1388,25.2658,197330.0
2020-07-20 12:00:00,25.9,25.94,25.78,25.78,237640.0,25.3049,25.344,25.1877,25.1877,237640.0
2020-07-20 12:30:00,25.82,25.96,25.77,25.95,151920.0,25.2268,25.3635,25.1779,25.3538,151920.0
2020-07-20 13:00:00,25.95,26.0,25.89,25.94,104270.0,25.3538,25.4026,25.2951,25.344,104270.0
2020-07-20 13:30:00,25.99,26.16,25.95,26.16,325440.0,25.3928,25.5589,25.3538,25.5589,325440.0
2020-07-20 14:00:00,26.15,26.25,26.13,26.23,222970.0,25.5492,25.6469,25.5296,25.6273,222970.0
2020-07-20 14:30:00,26.25,26.36,26.24,26.36,80940.0,25.6469,25.7543,25.6371,25.7543,80940.0
2020-07-20 15:00:00,26.34,26.6,26.34,26.56,348280.0,25.7348,25.9888,25.7348,25.9497,348280.0
2020-07-20 15:30:00,26.6,26.75,26.6,26.61,532540.0,25.9888,26.1354,25.9888,25.9986,532540.0
2020-07-21 09:30:00,27.19,27.19,26.4,26.74,863370.0,26.5653,26.5653,25.7934,26.1256,863370.0
2020-07-21 10:00:00,26.6,26.79,26.36,26.47,504520.0,25.9888,26.1745,25.7543,25.8618,504520.0
2020-07-21 10:30:00,26.49,26.54,26.25,26.36,328150.0,25.8814,25.9302,25.6469,25.7543,328150.0
2020-07-21 11:00:00,26.39,26.43,26.11,26.25,225310.0,25.7837,25.8227,25.5101,25.6469,225310.0
2020-07-21 11:30:00,26.33,26.35,25.92,26.07,271800.0,25.725,25.7446,25.3245,25.471,271800.0
2020-07-21 12:00:00,26.06,26.07,25.89,26.02,157520.0,25.4612,25.471,25.2951,25.4222,157520.0
2020-07-21 12:30:00,26.04,26.12,25.97,26.12,93150.0,25.4417,25.5199,25.3733,25.5199,93150.0
2020-07-21 13:00:00,26.11,26.18,25.94,26.18,111300.0,25.5101,25.5785,25.344,25.5785,111300.0
2020-07-21 13:30:00,26.18,26.38,26.18,26.34,116500.0,25.5785,25.7739,25.5785,25.7348,116500.0
2020-07-21 14:00:00,26.38,26.54,26.37,26.45,90170.0,25.7739,25.9302,25.7641,25.8423,90170.0
2020-07-21 14:30:00,26.37,26.39,26.28,26.32,169450.0,25.7641,25.7837,25.6762,25.7153,169450.0
2020-07-21 15:00:00,26.27,26.31,25.77,25.88,420160.0,25.6664,25.7055,25.1779,25.2854,420160.0
2020-07-21 15:30:00,25.87,25.99,25.52,25.78,1445650.0,25.2756,25.3928,24.9336,25.1877,1445650.0
2020-07-22 09:30:00,25.89,26.56,25.83,26.48,627530.0,25.2951,25.9497,25.2365,25.8716,627530.0
2020-07-22 10:00:00,26.43,26.65,26.28,26.28,296620.0,25.8227,26.0377,25.6762,25.6762,296620.0
2020-07-22 10:30:00,26.29,26.36,25.86,26.01,348770.0,25.686,25.7543,25.2658,25.4124,348770.0
2020-07-22 11:00:00,25.98,26.14,25.81,26.14,241930.0,25.3831,25.5394,25.217,25.5394,241930.0
2020-07-22 11:30:00,26.19,26.28,26.11,26.2,211260.0,25.5882,25.6762,25.5101,25.598,211260.0
2020-07-22 12:00:00,26.2,26.4,26.11,26.25,154090.0,25.598,25.7934,25.5101,25.6469,154090.0
2020-07-22 12:30:00,26.27,26.27,26.11,26.13,76710.0,25.6664,25.6664,25.5101,25.5296,76710.0
2020-07-22 13:00:00,26.12,26.19,26.04,26.04,70940.0,25.5199,25.5882,25.4417,25.4417,70940.0
2020-07-22 13:30:00,26.05,26.05,25.83,25.83,268400.0,25.4515,25.4515,25.2365,25.2365,268400.0
2020-07-22 14:00:00,25.89,26.05,25.89,26.02,112180.0,25.2951,25.4515,25.2951,25.4222,112180.0
2020-07-22 14:30:00,25.98,26.13,25.94,26.02,65960.0,25.3831,25.5296,25.344,25.4222,65960.0
2020-07-22 15:00:00,26.07,26.33,26.06,26.13,172430.0,25.471,25.725,25.4612,25.5296,172430.0
2020-07-22 15:30:00,26.14,26.53,26.11,26.4,297260.0,25.5394,25.9204,25.5101,25.7934,297260.0
2020-07-23 09:30:00,26.05,26.51,25.89,26.38,628140.0,25.4515,25.9009,25.2951,25.7739,628140.0
2020-07-23 10:00:00,26.35,26.41,25.89,26.16,241830.0,25.7446,25.8032,25.2951,25.5589,241830.0
2020-07-23 10:30:00,26.16,26.35,26.09,26.12,193380.0,25.5589,25.7446,25.4905,25.5199,193380.0
2020-07-23 11:00:00,26.13,26.2,25.94,26.19,111590.0,25.5296,25.598,25.344,25.5882,111590.0
2020-07-23 11:30:00,26.16,26.23,26.05,26.05,61930.0,25.5589,25.6273,25.4515,25.4515,61930.0
2020-07-23 12:00:00,26.05,26.05,25.48,25.57,391230.0,25.4515,25.4515,24.8946,24.9825,391230.0
2020-07-23 12:30:00,25.51,25.51,25.08,25.33,442640.0,24.9239,24.9239,24.5038,24.748,442640.0
2020-07-23 13:00:00,25.34,25.51,25.15,25.24,375720.0,24.7578,24.9239,24.5721,24.6601,375720.0
2020-07-23 13:30:00,25.21,25.28,24.52,24.73,396690.0,24.6308,24.6992,23.9566,24.1618,396690.0
2020-07-23 14:00:00,24.7,24.7,24.02,24.35,771700.0,24.1325,24.1325,23.4681,23.7905,771700.0
2020-07-23 14:30:00,24.35,24.58,24.18,24.5,562590.0,23.7905,24.0152,23.6244,23.9371,562590.0
2020-07-23 15:00:00,24.53,24.54,24.09,24.24,472520.0,23.9664,23.9762,23.5365,23.6831,472520.0
2020-07-23 15:30:00,24.19,24.47,24.07,24.4,603650.0,23.6342,23.9078,23.517,23.8394,603650.0
2020-07-24 09:30:00,23.17,23.24,22.3,22.99,1763630.0,22.6376,22.706,21.7876,22.4618,1763630.0
2020-07-24 10:00:00,22.97,23.52,22.95,23.48,417820.0,22.4422,22.9796,22.4227,22.9405,417820.0
2020-07-24 10:30:00,23.4,23.79,23.11,23.79,316210.0,22.8624,23.2434,22.579,23.2434,316210.0
2020-07-24 11:00:00,23.79,23.93,23.6,23.91,210550.0,23.2434,23.3802,23.0578,23.3606,210550.0
2020-07-24 11:30:00,23.91,23.94,23.58,23.76,129180.0,23.3606,23.3899,23.0382,23.2141,129180.0
2020-07-24 12:00:00,23.83,23.83,23.38,23.58,166610.0,23.2825,23.2825,22.8428,23.0382,166610.0
2020-07-24 12:30:00,23.52,23.57,23.25,23.26,82190.0,22.9796,23.0284,22.7158,22.7256,82190.0
2020-07-24 13:00:00,23.31,23.39,22.97,23.32,135180.0,22.7744,22.8526,22.4422,22.7842,135180.0
2020-07-24 13:30:00,23.28,23.62,23.22,23.53,111710.0,22.7451,23.0773,22.6865,22.9894,111710.0
2020-07-24 14:00:00,23.62,23.76,23.6,23.74,87290.0,23.0773,23.2141,23.0578,23.1945,87290.0
2020-07-24 14:30:00,23.73,23.73,23.41,23.53,91690.0,23.1848,23.1848,22.8721,22.9894,91690.0
2020-07-24 15:00:00,23.48,23.71,23.34,23.35,124380.0,22.9405,23.1652,22.8037,22.8135,124380.0
2020-07-24 15:30:00,23.39,23.54,23.24,23.5,311770.0,22.8526,22.9991,22.706,22.9601,311770.0
2020-07-27 09:30:00,23.92,24.38,23.79,24.35,760980.0,23.3704,23.8198,23.2434,23.7905,760980.0
2020-07-27 10:00:00,24.36,24.44,24.08,24.12,264070.0,23.8003,23.8785,23.5267,23.5658,264070.0
2020-07-27 10:30:00,24.2,24.38,24.11,24.37,108950.0,23.644,23.8198,23.556,23.8101,108950.0
2020-07-27 11:00:00,24.28,24.29,23.95,23.95,193130.0,23.7221,23.7319,23.3997,23.3997,193130.0
2020-07-27 11:30:00,23.98,24.12,23.79,24.08,230280.0,23.429,23.5658,23.2434,23.5267,230280.0
2020-07-27 12:00:00,24.07,24.16,24.03,24.13,69070.0,23.517,23.6049,23.4779,23.5756,69070.0
2020-07-27 12:30:00,24.07,24.3,24.07,24.3,127210.0,23.517,23.7417,23.517,23.7417,127210.0
2020-07-27 13:00:00,24.31,24.43,24.3,24.42,104980.0,23.7514,23.8687,23.7417,23.8589,104980.0
2020-07-27 13:30:00,24.43,24.47,24.38,24.41,84390.0,23.8687,23.9078,23.8198,23.8491,84390.0
2020-07-27 14:00:00,24.43,24.57,24.39,24.52,127020.0,23.8687,24.0055,23.8296,23.9566,127020.0
2020-07-27 14:30:00,24.55,24.56,24.34,24.36,99290.0,23.9859,23.9957,23.7808,23.8003,99290.0
2020-07-27 15:00:00,24.37,24.64,24.37,24.63,160890.0,23.8101,24.0739,23.8101,24.0641,160890.0
2020-07-27 15:30:00,24.65,24.65,24.51,24.59,256410.0,24.0836,24.0836,23.9468,24.025,256410.0
2020-07-28 09:30:00,24.41,24.45,23.87,23.95,502040.0,23.8491,23.8882,23.3216,23.3997,502040.0
2020-07-28 10:00:00,23.95,24.16,23.9,24.14,208810.0,23.3997,23.6049,23.3509,23.5854,208810.0
2020-07-28 10:30:00,24.18,24.28,24.05,24.25,200070.0,23.6244,23.7221,23.4974,23.6928,200070.0
2020-07-28 11:00:00,24.28,24.35,24.02,24.25,127020.0,23.7221,23.7905,23.4681,23.6928,127020.0
2020-07-28 11:30:00,24.26,24.42,24.23,24.29,94080.0,23.7026,23.8589,23.6733,23.7319,94080.0
2020-07-28 12:00:00,24.19,24.27,24.13,24.23,33020.0,23.6342,23.7124,23.5756,23.6733,33020.0
2020-07-28 12:30:00,24.22,24.36,24.22,24.36,42240.0,23.6635,23.8003,23.6635,23.8003,42240.0
2020-07-28 13:00:00,24.4,24.45,24.31,24.39,41050.0,23.8394,23.8882,23.7514,23.8296,41050.0
2020-07-28 13:30:00,24.42,24.57,24.42,24.51,106520.0,23.8589,24.0055,23.8589,23.9468,106520.0
2020-07-28 14:00:00,24.43,24.43,24.35,24.37,50840.0,23.8687,23.8687,23.7905,23.8101,50840.0
2020-07-28 14:30:00,24.24,24.29,24.2,24.27,22000.0,23.6831,23.7319,23.644,23.7124,22000.0
2020-07-28 15:00:00,24.1,24.12,23.89,23.96,85440.0,23.5463,23.5658,23.3411,23.4095,85440.0
2020-07-28 15:30:00,23.91,24.04,23.67,23.7,301730.0,23.3606,23.4876,23.1261,23.1555,301730.0
2020-07-29 09:30:00,24.04,24.28,24.0,24.17,340200.0,23.4876,23.7221,23.4486,23.6147,340200.0
2020-07-29 10:00:00,24.19,24.48,24.19,24.45,222030.0,23.6342,23.9175,23.6342,23.8882,222030.0
2020-07-29 10:30:00,24.48,24.59,24.44,24.49,343320.0,23.9175,24.025,23.8785,23.9273,343320.0
2020-07-29 11:00:00,24.48,24.55,24.36,24.55,108930.0,23.9175,23.9859,23.8003,23.9859,108930.0
2020-07-29 11:30:00,24.54,24.55,24.47,24.49,56780.0,23.9762,23.9859,23.9078,23.9273,56780.0
2020-07-29 12:00:00,24.4,24.41,24.26,24.41,87500.0,23.8394,23.8491,23.7026,23.8491,87500.0
2020-07-29 12:30:00,24.41,24.53,24.41,24.48,62500.0,23.8491,23.9664,23.8491,23.9175,62500.0
2020-07-29 13:00:00,24.52,24.58,24.43,24.55,92040.0,23.9566,24.0152,23.8687,23.9859,92040.0
2020-07-29 13:30:00,24.54,24.57,24.41,24.41,54480.0,23.9762,24.0055,23.8491,23.8491,54480.0
2020-07-29 14:00:00,24.47,24.6,24.33,24.59,205540.0,23.9078,24.0348,23.771,24.025,205540.0
2020-07-29 14:30:00,24.6,24.88,24.6,24.68,347200.0,24.0348,24.3083,24.0348,24.1129,347200.0
2020-07-29 15:00:00,24.65,24.79,24.44,24.76,259550.0,24.0836,24.2204,23.8785,24.1911,259550.0
2020-07-29 15:30:00,24.74,24.93,24.64,24.76,345780.0,24.1716,24.3572,24.0739,24.1911,345780.0
2020-07-30 09:30:00,24.07,24.5,23.76,23.8,968500.0,23.517,23.9371,23.2141,23.2532,968500.0
2020-07-30 10:00:00,23.75,24.0,23.67,23.91,391870.0,23.2043,23.4486,23.1261,23.3606,391870.0
2020-07-30 10:30:00,23.92,24.21,23.9,24.19,213520.0,23.3704,23.6537,23.3509,23.6342,213520.0
2020-07-30 11:00:00,24.18,24.48,24.14,24.38,435560.0,23.6244,23.9175,23.5854,23.8198,435560.0
2020-07-30 11:30:00,24.36,24.75,24.36,24.63,215110.0,23.8003,24.1813,23.8003,24.0641,215110.0
2020-07-30 12:00:00,24.7,25.0,24.6,24.83,286500.0,24.1325,24.4256,24.0348,24.2595,286500.0
2020-07-30 12:30:00,24.89,24.9,24.77,24.81,86690.0,24.3181,24.3279,24.2009,24.24,86690.0
2020-07-30 13:00:00,24.81,25.06,24.8,25.0,105330.0,24.24,24.4842,24.2302,24.4256,105330.0
2020-07-30 13:30:00,24.93,25.03,24.79,25.03,96270.0,24.3572,24.4549,24.2204,24.4549,96270.0
2020-07-30 14:00:00,25.01,25.02,24.88,24.9,167170.0,24.4354,24.4451,24.3083,24.3279,167170.0
2020-07-30 14:30:00,24.95,25.15,24.95,25.08,108140.0,24.3767,24.5721,24.3767,24.5038,108140.0
2020-07-30 15:00:00,25.14,25.18,24.89,25.14,194960.0,24.5624,24.6015,24.3181,24.5624,194960.0
2020-07-30 15:30:00,25.14,25.19,25.0,25.15,366580.0,24.5624,24.6112,24.4256,24.5721,366580.0
2020-07-31 09:30:00,26.38,26.38,25.55,25.9,900000.0,25.7739,25.7739,24.963,25.3049,900000.0
2020-07-31 10:00:00,25.77,25.79,25.1,25.24,619360.0,25.1779,25.1974,24.5233,24.6601,619360.0
2020-07-31 10:30:00,25.24,25.65,25.24,25.63,276450.0,24.6601,25.0607,24.6601,25.0411,276450.0
2020-07-31 11:00:00,25.69,26.1,25.69,25.98,280660.0,25.0997,25.5003,25.0997,25.3831,280660.0
2020-07-31 11:30:00,26.05,26.1,25.75,25.82,263010.0,25.4515,25.5003,25.1584,25.2268,263010.0
2020-07-31 12:00:00,25.85,25.86,25.5,25.71,169390.0,25.2561,25.2658,24.9141,25.1193,169390.0
2020-07-31 12:30:00,25.65,25.67,25.29,25.36,256580.0,25.0607,25.0802,24.7089,24.7773,256580.0
2020-07-31 13:00:00,25.36,25.77,25.36,25.77,138270.0,24.7773,25.1779,24.7773,25.1779,138270.0
2020-07-31 13:30:00,25.75,25.86,25.66,25.7,89030.0,25.1584,25.2658,25.0704,25.1095,89030.0
2020-07-31 14:00:00,25.72,25.74,25.51,25.68,88810.0,25.129,25.1486,24.9239,25.09,88810.0
2020-07-31 14:30:00,25.74,26.22,25.74,26.16,349110.0,25.1486,25.6176,25.1486,25.5589,349110.0
2020-07-31 15:00:00,26.22,26.67,26.17,26.55,1139330.0,25.6176,26.0572,25.5687,25.94,1139330.0
2020-07-31 15:30:00,26.59,27.04,26.55,27.0,1366760.0,25.9791,26.4187,25.94,26.3796,1366760.0
2020-08-03 09:30:00,28.09,29.06,28.09,28.79,1225670.0,27.4446,28.3923,27.4446,28.1285,1225670.0
2020-08-03 10:00:00,28.8,29.16,28.7,28.82,414450.0,28.1383,28.49,28.0406,28.1578,414450.0
2020-08-03 10:30:00,28.8,28.9,28.41,28.59,399800.0,28.1383,28.236,27.7572,27.9331,399800.0
2020-08-03 11:00:00,28.53,28.87,28.53,28.82,307510.0,27.8745,28.2067,27.8745,28.1578,307510.0
2020-08-03 11:30:00,28.86,28.97,28.75,28.96,264790.0,28.1969,28.3044,28.0894,28.2946,264790.0
2020-08-03 12:00:00,28.97,29.0,28.89,28.98,153900.0,28.3044,28.3337,28.2262,28.3141,153900.0
2020-08-03 12:30:00,29.03,29.03,28.77,28.86,90880.0,28.363,28.363,28.109,28.1969,90880.0
2020-08-03 13:00:00,28.85,28.99,28.85,28.87,100810.0,28.1871,28.3239,28.1871,28.2067,100810.0
2020-08-03 13:30:00,28.89,28.92,28.73,28.89,109430.0,28.2262,28.2555,28.0699,28.2262,109430.0
2020-08-03 14:00:00,28.92,29.16,28.85,29.15,188320.0,28.2555,28.49,28.1871,28.4802,188320.0
2020-08-03 14:30:00,29.15,29.28,29.1,29.25,212520.0,28.4802,28.6073,28.4314,28.5779,212520.0
2020-08-03 15:00:00,29.23,29.24,28.77,28.99,237540.0,28.5584,28.5682,28.109,28.3239,237540.0
2020-08-03 15:30:00,29.03,29.2,28.87,29.0,559910.0,28.363,28.5291,28.2067,28.3337,559910.0
2020-08-04 09:30:00,28.83,29.04,28.49,29.0,374620.0,28.1676,28.3728,27.8354,28.3337,374620.0
2020-08-04 10:00:00,28.95,29.18,28.94,28.96,253820.0,28.2848,28.5096,28.2751,28.2946,253820.0
2020-08-04 10:30:00,29.05,29.19,28.92,29.0,143000.0,28.3825,28.5193,28.2555,28.3337,143000.0
2020-08-04 11:00:00,28.91,29.03,28.66,28.78,183250.0,28.2458,28.363,28.0015,28.1187,183250.0
2020-08-04 11:30:00,28.75,28.89,28.7,28.89,58520.0,28.0894,28.2262,28.0406,28.2262,58520.0
2020-08-04 12:00:00,28.91,28.92,28.67,28.82,138870.0,28.2458,28.2555,28.0113,28.1578,138870.0
2020-08-04 12:30:00,28.86,28.97,28.83,28.91,101530.0,28.1969,28.3044,28.1676,28.2458,101530.0
2020-08-04 13:00:00,28.85,29.04,28.83,29.01,56220.0,28.1871,28.3728,28.1676,28.3435,56220.0
2020-08-04 13:30:00,29.02,29.17,28.98,29.12,90410.0,28.3532,28.4998,28.3141,28.4509,90410.0
2020-08-04 14:00:00,29.15,29.15,28.79,28.8,71610.0,28.4802,28.4802,28.1285,28.1383,71610.0
2020-08-04 14:30:00,28.75,28.79,28.51,28.79,289820.0,28.0894,28.1285,27.8549,28.1285,289820.0
2020-08-04 15:00:00,28.8,28.9,28.73,28.82,90650.0,28.1383,28.236,28.0699,28.1578,90650.0
2020-08-04 15:30:00,28.78,29.24,28.78,29.24,296880.0,28.1187,28.5682,28.1187,28.5682,296880.0
2020-08-05 09:30:00,29.49,29.7,29.16,29.69,402320.0,28.8124,29.0176,28.49,29.0078,402320.0
2020-08-05 10:00:00,29.7,29.77,29.56,29.73,146940.0,29.0176,29.086,28.8808,29.0469,146940.0
2020-08-05 10:30:00,29.73,29.73,29.44,29.45,74380.0,29.0469,29.0469,28.7636,28.7733,74380.0
2020-08-05 11:00:00,29.44,29.68,29.43,29.45,81470.0,28.7636,28.9981,28.7538,28.7733,81470.0
2020-08-05 11:30:00,29.43,29.53,29.4,29.46,150280.0,28.7538,28.8515,28.7245,28.7831,150280.0
2020-08-05 12:00:00,29.42,29.51,29.37,29.37,39600.0,28.744,28.832,28.6952,28.6952,39600.0
2020-08-05 12:30:00,29.4,29.43,29.35,29.4,45730.0,28.7245,28.7538,28.6756,28.7245,45730.0
2020-08-05 13:00:00,29.41,29.5,29.39,29.44,36360.0,28.7343,28.8222,28.7147,28.7636,36360.0
2020-08-05 13:30:00,29.43,29.49,29.4,29.47,87410.0,28.7538,28.8124,28.7245,28.7929,87410.0
2020-08-05 14:00:00,29.47,29.54,29.41,29.46,180580.0,28.7929,28.8613,28.7343,28.7831,180580.0
2020-08-05 14:30:00,29.5,29.57,29.4,29.48,101450.0,28.8222,28.8906,28.7245,28.8027,101450.0
2020-08-05 15:00:00,29.48,29.51,29.36,29.4,48100.0,28.8027,28.832,28.6854,28.7245,48100.0
2020-08-05 15:30:00,29.38,29.56,29.15,29.56,266910.0,28.705,28.8808,28.4802,28.8808,266910.0
2020-08-06 09:30:00,29.5,29.74,29.35,29.74,355970.0,28.8222,29.0567,28.6756,29.0567,355970.0
2020-08-06 10:00:00,29.75,29.92,29.67,29.79,214870.0,29.0665,29.2325,28.9883,29.1055,214870.0
2020-08-06 10:30:00,29.81,29.81,29.33,29.53,136960.0,29.1251,29.1251,28.6561,28.8515,136960.0
2020-08-06 11:00:00,29.53,29.7,29.48,29.55,68030.0,28.8515,29.0176,28.8027,28.871,68030.0
2020-08-06 11:30:00,29.59,29.69,29.53,29.63,26850.0,28.9101,29.0078,28.8515,28.9492,26850.0
2020-08-06 12:00:00,29.69,29.87,29.67,29.79,59790.0,29.0078,29.1837,28.9883,29.1055,59790.0
2020-08-06 12:30:00,29.78,29.99,29.75,29.99,66550.0,29.0958,29.3009,29.0665,29.3009,66550.0
2020-08-06 13:00:00,29.98,30.07,29.89,30.04,237090.0,29.2912,29.3791,29.2032,29.3498,237090.0
2020-08-06 13:30:00,30.07,30.21,30.0,30.14,63800.0,29.3791,29.5159,29.3107,29.4475,63800.0
2020-08-06 14:00:00,30.18,30.51,30.18,30.5,259110.0,29.4866,29.809,29.4866,29.7992,259110.0
2020-08-06 14:30:00,30.54,30.75,30.52,30.68,156030.0,29.8383,30.0435,29.8188,29.9751,156030.0
2020-08-06 15:00:00,30.72,30.91,30.63,30.75,197090.0,30.0142,30.1998,29.9262,30.0435,197090.0
2020-08-06 15:30:00,30.81,30.86,30.57,30.81,485790.0,30.1021,30.1509,29.8676,30.1021,485790.0
2020-08-07 09:30:00,30.46,30.46,30.1,30.37,505140.0,29.7601,29.7601,29.4084,29.6722,505140.0
2020-08-07 10:00:00,30.37,30.4,29.9,30.07,442390.0,29.6722,29.7015,29.213,29.3791,442390.0
2020-08-07 10:30:00,30.09,30.39,30.09,30.38,258260.0,29.3986,29.6917,29.3986,29.682,258260.0
2020-08-07 11:00:00,30.38,30.4,29.97,29.97,194100.0,29.682,29.7015,29.2814,29.2814,194100.0
2020-08-07 11:30:00,29.99,30.14,29.79,29.8,212370.0,29.3009,29.4475,29.1055,29.1153,212370.0
2020-08-07 12:00:00,29.75,29.9,29.67,29.89,149420.0,29.0665,29.213,28.9883,29.2032,149420.0
2020-08-07 12:30:00,29.8,29.93,29.41,29.42,386190.0,29.1153,29.2423,28.7343,28.744,386190.0
2020-08-07 13:00:00,29.36,29.4,28.98,29.2,401330.0,28.6854,28.7245,28.3141,28.5291,401330.0
2020-08-07 13:30:00,29.17,29.4,28.97,29.02,485800.0,28.4998,28.7245,28.3044,28.3532,485800.0
2020-08-07 14:00:00,29.04,29.23,28.74,28.84,343300.0,28.3728,28.5584,28.0797,28.1774,343300.0
2020-08-07 14:30:00,28.82,29.16,28.76,29.15,355320.0,28.1578,28.49,28.0992,28.4802,355320.0
2020-08-07 15:00:00,29.15,29.4,29.07,29.2,484350.0,28.4802,28.7245,28.4021,28.5291,484350.0
2020-08-07 15:30:00,29.21,29.59,29.12,29.45,737710.0,28.5389,28.9101,28.4509,28.7733,737710.0
2020-08-10 09:30:00,29.65,29.75,29.04,29.2,692160.0,28.9688,29.0665,28.3728,28.5291,692160.0
2020-08-10 10:00:00,29.18,29.26,28.95,29.06,489730.0,28.5096,28.5877,28.2848,28.3923,489730.0
2020-08-10 10:30:00,29.1,29.1,28.14,28.14,673050.0,28.4314,28.4314,27.4934,27.4934,673050.0
2020-08-10 11:00:00,28.12,28.75,28.02,28.75,382930.0,27.4739,28.0894,27.3762,28.0894,382930.0
2020-08-10 11:30:00,28.7,28.9,28.55,28.88,335180.0,28.0406,28.236,27.894,28.2164,335180.0
2020-08-10 12:00:00,28.91,28.98,28.74,28.78,133580.0,28.2458,28.3141,28.0797,28.1187,133580.0
2020-08-10 12:30:00,28.76,29.3,28.67,29.22,286490.0,28.0992,28.6268,28.0113,28.5486,286490.0
2020-08-10 13:00:00,29.23,29.38,29.16,29.24,149430.0,28.5584,28.705,28.49,28.5682,149430.0
2020-08-10 13:30:00,29.32,29.32,29.05,29.15,128390.0,28.6463,28.6463,28.3825,28.4802,128390.0
2020-08-10 14:00:00,29.1,29.24,29.0,29.09,125910.0,28.4314,28.5682,28.3337,28.4216,125910.0
2020-08-10 14:30:00,29.14,29.19,28.88,29.15,217560.0,28.4705,28.5193,28.2164,28.4802,217560.0
2020-08-10 15:00:00,29.18,29.23,28.93,28.95,156530.0,28.5096,28.5584,28.2653,28.2848,156530.0
2020-08-10 15:30:00,29.03,29.18,28.94,29.15,324320.0,28.363,28.5096,28.2751,28.4802,324320.0
2020-08-11 09:30:00,28.87,29.0,28.28,28.62,666990.0,28.2067,28.3337,27.6302,27.9624,666990.0
2020-08-11 10:00:00,28.7,28.72,28.23,28.67,445750.0,28.0406,28.0601,27.5814,28.0113,445750.0
2020-08-11 10:30:00,28.6,28.77,28.44,28.72,122380.0,27.9429,28.109,27.7866,28.0601,122380.0
2020-08-11 11:00:00,28.73,29.13,28.73,29.06,228210.0,28.0699,28.4607,28.0699,28.3923,228210.0
2020-08-11 11:30:00,29.03,29.03,28.69,28.73,105190.0,28.363,28.363,28.0308,28.0699,105190.0
2020-08-11 12:00:00,28.78,29.18,28.68,29.13,183040.0,28.1187,28.5096,28.021,28.4607,183040.0
2020-08-11 12:30:00,29.09,29.28,29.05,29.16,155840.0,28.4216,28.6073,28.3825,28.49,155840.0
2020-08-11 13:00:00,29.13,29.21,28.97,29.19,229980.0,28.4607,28.5389,28.3044,28.5193,229980.0
2020-08-11 13:30:00,29.17,29.17,28.94,29.09,154120.0,28.4998,28.4998,28.2751,28.4216,154120.0
2020-08-11 14:00:00,29.07,29.13,28.72,28.72,283740.0,28.4021,28.4607,28.0601,28.0601,283740.0
2020-08-11 14:30:00,28.74,28.83,28.67,28.83,255930.0,28.0797,28.1676,28.0113,28.1676,255930.0
2020-08-11 15:00:00,28.85,28.85,27.98,28.32,889710.0,28.1871,28.1871,27.3371,27.6693,889710.0
2020-08-11 15:30:00,28.3,28.3,27.44,27.63,1187590.0,27.6498,27.6498,26.8095,26.9952,1187590.0
2020-08-12 09:30:00,28.29,28.78,28.18,28.76,707460.0,27.64,28.1187,27.5325,28.0992,707460.0
2020-08-12 10:00:00,28.7,29.01,28.64,29.0,274940.0,28.0406,28.3435,27.982,28.3337,274940.0
2020-08-12 10:30:00,29.05,29.17,28.93,29.1,123380.0,28.3825,28.4998,28.2653,28.4314,123380.0
2020-08-12 11:00:00,29.1,29.25,29.05,29.18,204050.0,28.4314,28.5779,28.3825,28.5096,204050.0
2020-08-12 11:30:00,29.22,29.41,29.19,29.41,88840.0,28.5486,28.7343,28.5193,28.7343,88840.0
2020-08-12 12:00:00,29.44,29.63,29.44,29.58,221810.0,28.7636,28.9492,28.7636,28.9004,221810.0
2020-08-12 12:30:00,29.55,29.63,29.31,29.33,123110.0,28.871,28.9492,28.6366,28.6561,123110.0
2020-08-12 13:00:00,29.35,29.43,29.19,29.19,127810.0,28.6756,28.7538,28.5193,28.5193,127810.0
2020-08-12 13:30:00,29.24,29.67,29.24,29.67,153210.0,28.5682,28.9883,28.5682,28.9883,153210.0
2020-08-12 14:00:00,29.65,29.7,29.59,29.62,107710.0,28.9688,29.0176,28.9101,28.9394,107710.0
2020-08-12 14:30:00,29.6,29.6,29.44,29.49,76780.0,28.9199,28.9199,28.7636,28.8124,76780.0
2020-08-12 15:00:00,29.55,29.67,29.5,29.55,101000.0,28.871,28.9883,28.8222,28.871,101000.0
2020-08-12 15:30:00,29.5,29.59,29.31,29.47,231800.0,28.8222,28.9101,28.6366,28.7929,231800.0
2020-08-13 09:30:00,29.62,30.03,29.48,29.81,448620.0,28.9394,29.34,28.8027,29.1251,448620.0
2020-08-13 10:00:00,29.82,29.84,29.41,29.8,245800.0,29.1348,29.1544,28.7343,29.1153,245800.0
2020-08-13 10:30:00,29.83,30.01,29.79,29.95,190620.0,29.1446,29.3205,29.1055,29.2619,190620.0
2020-08-13 11:00:00,30.0,30.13,29.95,29.98,79880.0,29.3107,29.4377,29.2619,29.2912,79880.0
2020-08-13 11:30:00,29.94,29.98,29.84,29.96,79700.0,29.2521,29.2912,29.1544,29.2716,79700.0
2020-08-13 12:00:00,30.07,30.13,30.01,30.13,35030.0,29.3791,29.4377,29.3205,29.4377,35030.0
2020-08-13 12:30:00,30.1,30.23,30.1,30.23,82060.0,29.4084,29.5354,29.4084,29.5354,82060.0
2020-08-13 13:00:00,30.2,30.25,29.75,29.78,137580.0,29.5061,29.555,29.0665,29.0958,137580.0
2020-08-13 13:30:00,29.81,29.9,29.62,29.83,190620.0,29.1251,29.213,28.9394,29.1446,190620.0
2020-08-13 14:00:00,29.75,29.75,29.28,29.5,262550.0,29.0665,29.0665,28.6073,28.8222,262550.0
2020-08-13 14:30:00,29.53,29.61,29.22,29.36,93770.0,28.8515,28.9297,28.5486,28.6854,93770.0
2020-08-13 15:00:00,29.37,29.66,29.32,29.61,74570.0,28.6952,28.9785,28.6463,28.9297,74570.0
2020-08-13 15:30:00,29.6,29.75,29.47,29.55,140340.0,28.9199,29.0665,28.7929,28.871,140340.0
2020-08-14 09:30:00,29.57,29.7,29.16,29.45,371460.0,28.8906,29.0176,28.49,28.7733,371460.0
2020-08-14 10:00:00,29.47,29.55,29.02,29.02,166730.0,28.7929,28.871,28.3532,28.3532,166730.0
2020-08-14 10:30:00,29.01,29.35,28.98,29.12,216220.0,28.3435,28.6756,28.3141,28.4509,216220.0
2020-08-14 11:00:00,29.1,29.31,28.98,29.3,138230.0,28.4314,28.6366,28.3141,28.6268,138230.0
2020-08-14 11:30:00,29.35,29.42,29.13,29.18,69700.0,28.6756,28.744,28.4607,28.5096,69700.0
2020-08-14 12:00:00,29.23,29.4,29.2,29.33,93890.0,28.5584,28.7245,28.5291,28.6561,93890.0
2020-08-14 12:30:00,29.46,29.6,29.46,29.47,62840.0,28.7831,28.9199,28.7831,28.7929,62840.0
2020-08-14 13:00:00,29.45,29.49,29.38,29.49,53870.0,28.7733,28.8124,28.705,28.8124,53870.0
2020-08-14 13:30:00,29.46,29.46,29.28,29.37,21800.0,28.7831,28.7831,28.6073,28.6952,21800.0
2020-08-14 14:00:00,29.36,29.42,29.24,29.31,88710.0,28.6854,28.744,28.5682,28.6366,88710.0
2020-08-14 14:30:00,29.37,29.4,29.32,29.35,7710.0,28.6952,28.7245,28.6463,28.6756,7710.0
2020-08-14 15:00:00,29.3,29.36,29.12,29.19,195270.0,28.6268,28.6854,28.4509,28.5193,195270.0
2020-08-14 15:30:00,29.18,29.5,29.13,29.46,237850.0,28.5096,28.8222,28.4607,28.7831,237850.0
2020-08-17 09:30:00,29.97,30.2,29.92,30.2,278310.0,29.2814,29.5061,29.2325,29.5061,278310.0
2020-08-17 10:00:00,30.22,30.24,29.95,30.03,106090.0,29.5257,29.5452,29.2619,29.34,106090.0
2020-08-17 10:30:00,30.04,30.16,30.03,30.03,88740.0,29.3498,29.467,29.34,29.34,88740.0
2020-08-17 11:00:00,29.98,30.11,29.9,30.09,70450.0,29.2912,29.4182,29.213,29.3986,70450.0
2020-08-17 11:30:00,30.11,30.11,29.89,30.02,49210.0,29.4182,29.4182,29.2032,29.3302,49210.0
2020-08-17 12:00:00,30.03,30.03,29.99,30.01,17810.0,29.34,29.34,29.3009,29.3205,17810.0
2020-08-17 12:30:00,30.01,30.17,29.99,30.12,90560.0,29.3205,29.4768,29.3009,29.428,90560.0
2020-08-17 13:00:00,30.14,30.22,30.08,30.08,71350.0,29.4475,29.5257,29.3889,29.3889,71350.0
2020-08-17 13:30:00,30.08,30.13,30.08,30.1,17780.0,29.3889,29.4377,29.3889,29.4084,17780.0
2020-08-17 14:00:00,30.1,30.24,30.09,30.2,60230.0,29.4084,29.5452,29.3986,29.5061,60230.0
2020-08-17 14:30:00,30.2,30.24,30.13,30.2,117610.0,29.5061,29.5452,29.4377,29.5061,117610.0
2020-08-17 15:00:00,30.2,30.2,30.04,30.15,121110.0,29.5061,29.5061,29.3498,29.4573,121110.0
2020-08-17 15:30:00,30.15,30.23,30.04,30.05,167960.0,29.4573,29.5354,29.3498,29.3596,167960.0
2020-08-18 09:30:00,30.28,30.61,29.99,30.1,703890.0,29.5843,29.9067,29.3009,29.4084,703890.0
2020-08-18 10:00:00,30.12,30.14,29.7,29.7,294840.0,29.428,29.4475,29.0176,29.0176,294840.0
2020-08-18 10:30:00,29.67,30.09,29.62,30.04,183560.0,28.9883,29.3986,28.9394,29.3498,183560.0
2020-08-18 11:00:00,30.07,30.26,30.02,30.21,128950.0,29.3791,29.5647,29.3302,29.5159,128950.0
2020-08-18 11:30:00,30.2,30.25,30.15,30.24,29810.0,29.5061,29.555,29.4573,29.5452,29810.0
2020-08-18 12:00:00,30.24,30.31,30.23,30.27,49880.0,29.5452,29.6136,29.5354,29.5745,49880.0
2020-08-18 12:30:00,30.3,30.4,30.24,30.26,81980.0,29.6038,29.7015,29.5452,29.5647,81980.0
2020-08-18 13:00:00,30.26,30.36,30.25,30.32,13440.0,29.5647,29.6624,29.555,29.6234,13440.0
2020-08-18 13:30:00,30.36,30.41,30.35,30.38,54660.0,29.6624,29.7113,29.6527,29.682,54660.0
2020-08-18 14:00:00,30.32,30.34,30.27,30.34,26340.0,29.6234,29.6429,29.5745,29.6429,26340.0
2020-08-18 14:30:00,30.42,30.47,30.36,30.42,112900.0,29.7211,29.7699,29.6624,29.7211,112900.0
2020-08-18 15:00:00,30.44,30.5,30.37,30.42,94380.0,29.7406,29.7992,29.6722,29.7211,94380.0
2020-08-18 15:30:00,30.44,30.51,30.31,30.4,169040.0,29.7406,29.809,29.6136,29.7015,169040.0
2020-08-19 09:30:00,30.57,30.83,30.21,30.32,470660.0,29.8676,30.1216,29.5159,29.6234,470660.0
2020-08-19 10:00:00,30.41,30.72,30.37,30.72,136470.0,29.7113,30.0142,29.6722,30.0142,136470.0
2020-08-19 10:30:00,30.7,30.74,30.61,30.63,122620.0,29.9946,30.0337,29.9067,29.9262,122620.0
2020-08-19 11:00:00,30.69,30.69,30.56,30.67,100360.0,29.9849,29.9849,29.8578,29.9653,100360.0
2020-08-19 11:30:00,30.7,30.91,30.7,30.9,148440.0,29.9946,30.1998,29.9946,30.19,148440.0
2020-08-19 12:00:00,30.9,30.98,30.87,30.88,45690.0,30.19,30.2682,30.1607,30.1705,45690.0
2020-08-19 12:30:00,30.86,30.94,30.79,30.93,48860.0,30.1509,30.2291,30.0826,30.2193,48860.0
2020-08-19 13:00:00,30.89,30.96,30.88,30.92,135320.0,30.1803,30.2487,30.1705,30.2096,135320.0
2020-08-19 13:30:00,30.95,31.0,30.94,30.96,63030.0,30.2389,30.2877,30.2291,30.2487,63030.0
2020-08-19 14:00:00,31.0,31.0,30.21,30.32,387560.0,30.2877,30.2877,29.5159,29.6234,387560.0
2020-08-19 14:30:00,30.41,30.71,30.32,30.65,147590.0,29.7113,30.0044,29.6234,29.9458,147590.0
2020-08-19 15:00:00,30.64,30.68,30.41,30.42,93040.0,29.936,29.9751,29.7113,29.7211,93040.0
2020-08-19 15:30:00,30.45,30.47,30.13,30.27,114660.0,29.7504,29.7699,29.4377,29.5745,114660.0
2020-08-20 09:30:00,29.92,30.69,29.83,30.6,538450.0,29.2325,29.9849,29.1446,29.8969,538450.0
2020-08-20 10:00:00,30.6,30.69,30.53,30.64,97450.0,29.8969,29.9849,29.8285,29.936,97450.0
2020-08-20 10:30:00,30.68,30.86,30.6,30.82,174330.0,29.9751,30.1509,29.8969,30.1119,174330.0
2020-08-20 11:00:00,30.79,30.81,30.55,30.71,84180.0,30.0826,30.1021,29.8481,30.0044,84180.0
2020-08-20 11:30:00,30.79,30.99,30.79,30.97,79100.0,30.0826,30.278,30.0826,30.2584,79100.0
2020-08-20 12:00:00,30.93,31.0,30.87,30.9,27880.0,30.2193,30.2877,30.1607,30.19,27880.0
2020-08-20 12:30:00,30.86,30.86,30.75,30.77,9500.0,30.1509,30.1509,30.0435,30.063,9500.0
2020-08-20 13:00:00,30.8,30.98,30.8,30.98,17960.0,30.0923,30.2682,30.0923,30.2682,17960.0
2020-08-20 13:30:00,31.0,31.07,30.95,31.05,61580.0,30.2877,30.3561,30.2389,30.3366,61580.0
2020-08-20 14:00:00,31.07,31.25,31.06,31.22,208600.0,30.3561,30.532,30.3464,30.5027,208600.0
2020-08-20 14:30:00,31.25,31.34,31.25,31.34,71580.0,30.532,30.6199,30.532,30.6199,71580.0
2020-08-20 15:00:00,31.33,31.52,31.31,31.42,191950.0,30.6102,30.7958,30.5906,30.6981,191950.0
2020-08-20 15:30:00,31.42,31.66,31.4,31.53,285960.0,30.6981,30.9326,30.6785,30.8056,285960.0
2020-08-21 09:30:00,31.66,31.95,31.52,31.93,406500.0,30.9326,31.2159,30.7958,31.1964,406500.0
2020-08-21 10:00:00,31.94,32.18,31.7,32.18,216670.0,31.2061,31.4406,30.9716,31.4406,216670.0
2020-08-21 10:30:00,32.15,32.52,32.15,32.44,256210.0,31.4113,31.7728,31.4113,31.6946,256210.0
2020-08-21 11:00:00,32.49,32.49,32.12,32.42,162250.0,31.7435,31.7435,31.382,31.6751,162250.0
2020-08-21 11:30:00,32.36,32.36,31.92,31.96,105430.0,31.6165,31.6165,31.1866,31.2257,105430.0
2020-08-21 12:00:00,31.96,32.38,31.92,32.31,99130.0,31.2257,31.636,31.1866,31.5676,99130.0
2020-08-21 12:30:00,32.34,32.45,32.31,32.41,67200.0,31.5969,31.7044,31.5676,31.6653,67200.0
2020-08-21 13:00:00,32.43,32.43,32.14,32.15,159580.0,31.6849,31.6849,31.4015,31.4113,159580.0
2020-08-21 13:30:00,32.23,32.33,32.13,32.13,29420.0,31.4895,31.5872,31.3918,31.3918,29420.0
2020-08-21 14:00:00,32.23,32.4,32.23,32.4,86110.0,31.4895,31.6556,31.4895,31.6556,86110.0
2020-08-21 14:30:00,32.42,32.61,32.38,32.58,140890.0,31.6751,31.8607,31.636,31.8314,140890.0
2020-08-21 15:00:00,32.58,32.76,32.58,32.63,157590.0,31.8314,32.0073,31.8314,31.8803,157590.0
2020-08-21 15:30:00,32.66,32.76,32.46,32.67,306490.0,31.9096,32.0073,31.7142,31.9194,306490.0
2020-08-24 09:30:00,34.05,34.11,33.28,33.63,819120.0,33.2677,33.3263,32.5153,32.8573,819120.0
2020-08-24 10:00:00,33.63,33.8,33.13,33.61,312760.0,32.8573,33.0234,32.3688,32.8378,312760.0
2020-08-24 10:30:00,33.46,33.54,32.74,32.85,378340.0,32.6912,32.7694,31.9878,32.0952,378340.0
2020-08-24 11:00:00,32.91,33.25,32.91,33.01,226890.0,32.1538,32.486,32.1538,32.2516,226890.0
2020-08-24 11:30:00,33.11,33.58,33.11,33.58,97300.0,32.3493,32.8085,32.3493,32.8085,97300.0
2020-08-24 12:00:00,33.67,33.72,33.43,33.43,137630.0,32.8964,32.9452,32.6619,32.6619,137630.0
2020-08-24 12:30:00,33.39,33.47,33.3,33.33,98020.0,32.6228,32.701,32.5349,32.5642,98020.0
2020-08-24 13:00:00,33.32,33.6,33.32,33.32,62100.0,32.5544,32.828,32.5544,32.5544,62100.0
2020-08-24 13:30:00,33.31,33.42,33.2,33.4,97580.0,32.5447,32.6521,32.4372,32.6326,97580.0
2020-08-24 14:00:00,33.35,33.45,33.18,33.18,96920.0,32.5837,32.6814,32.4176,32.4176,96920.0
2020-08-24 14:30:00,33.15,33.18,32.94,33.05,97630.0,32.3883,32.4176,32.1832,32.2906,97630.0
2020-08-24 15:00:00,33.0,33.17,32.83,33.15,154660.0,32.2418,32.4079,32.0757,32.3883,154660.0
2020-08-24 15:30:00,33.18,33.53,33.16,33.53,438880.0,32.4176,32.7596,32.3981,32.7596,438880.0
2020-08-25 09:30:00,33.28,33.64,33.15,33.53,423490.0,32.5153,32.8671,32.3883,32.7596,423490.0
2020-08-25 10:00:00,33.45,33.61,33.18,33.29,188550.0,32.6814,32.8378,32.4176,32.5251,188550.0
2020-08-25 10:30:00,33.26,33.59,33.18,33.49,75210.0,32.4958,32.8182,32.4176,32.7205,75210.0
2020-08-25 11:00:00,33.57,33.86,33.5,33.5,172600.0,32.7987,33.082,32.7303,32.7303,172600.0
2020-08-25 11:30:00,33.51,33.51,33.29,33.45,85060.0,32.7401,32.7401,32.5251,32.6814,85060.0
2020-08-25 12:00:00,33.39,33.43,33.28,33.36,73680.0,32.6228,32.6619,32.5153,32.5935,73680.0
2020-08-25 12:30:00,33.49,33.55,33.46,33.5,53420.0,32.7205,32.7791,32.6912,32.7303,53420.0
2020-08-25 13:00:00,33.44,33.6,33.44,33.6,7000.0,32.6717,32.828,32.6717,32.828,7000.0
2020-08-25 13:30:00,33.61,33.61,33.49,33.49,67270.0,32.8378,32.8378,32.7205,32.7205,67270.0
2020-08-25 14:00:00,33.52,33.67,33.45,33.66,93670.0,32.7498,32.8964,32.6814,32.8866,93670.0
2020-08-25 14:30:00,33.65,33.77,33.62,33.77,57500.0,32.8768,32.9941,32.8475,32.9941,57500.0
2020-08-25 15:00:00,33.7,33.96,33.7,33.96,154160.0,32.9257,33.1797,32.9257,33.1797,154160.0
2020-08-25 15:30:00,33.96,34.06,33.94,34.05,253460.0,33.1797,33.2774,33.1602,33.2677,253460.0
2020-08-26 09:30:00,35.05,35.27,34.88,35.18,627920.0,34.2447,34.4596,34.0786,34.3717,627920.0
2020-08-26 10:00:00,35.19,35.31,34.98,35.24,125640.0,34.3815,34.4987,34.1763,34.4303,125640.0
2020-08-26 10:30:00,35.32,35.53,35.3,35.47,201900.0,34.5085,34.7137,34.4889,34.655,201900.0
2020-08-26 11:00:00,35.55,35.63,35.43,35.61,140240.0,34.7332,34.8114,34.6159,34.7918,140240.0
2020-08-26 11:30:00,35.62,35.95,35.62,35.93,152250.0,34.8016,35.124,34.8016,35.1045,152250.0
2020-08-26 12:00:00,35.92,36.36,35.85,36.33,384930.0,35.0947,35.5246,35.0263,35.4953,384930.0
2020-08-26 12:30:00,36.28,36.3,35.83,35.83,163600.0,35.4464,35.466,35.0068,35.0068,163600.0
2020-08-26 13:00:00,35.83,35.97,35.75,35.85,134260.0,35.0068,35.1435,34.9286,35.0263,134260.0
2020-08-26 13:30:00,35.86,35.95,35.82,35.94,59920.0,35.0361,35.124,34.997,35.1142,59920.0
2020-08-26 14:00:00,36.07,36.07,35.97,36.02,98160.0,35.2412,35.2412,35.1435,35.1924,98160.0
2020-08-26 14:30:00,36.02,36.02,35.28,35.4,350230.0,35.1924,35.1924,34.4694,34.5866,350230.0
2020-08-26 15:00:00,35.35,35.95,35.35,35.95,181710.0,34.5378,35.124,34.5378,35.124,181710.0
2020-08-26 15:30:00,35.97,36.19,35.81,36.09,263980.0,35.1435,35.3585,34.9872,35.2608,263980.0
2020-08-27 09:30:00,36.52,36.99,35.7,36.75,995900.0,35.6809,36.1401,34.8797,35.9056,995900.0
2020-08-27 10:00:00,36.6,36.6,35.84,36.58,308450.0,35.7591,35.7591,35.0165,35.7395,308450.0
2020-08-27 10:30:00,36.6,36.9,36.53,36.83,164170.0,35.7591,36.0522,35.6907,35.9838,164170.0
2020-08-27 11:00:00,36.89,37.05,36.54,36.7,251360.0,36.0424,36.1987,35.7004,35.8568,251360.0
2020-08-27 11:30:00,36.64,36.96,36.49,36.74,167470.0,35.7981,36.1108,35.6516,35.8958,167470.0
2020-08-27 12:00:00,36.69,36.7,36.17,36.24,155190.0,35.847,35.8568,35.3389,35.4073,155190.0
2020-08-27 12:30:00,36.24,36.35,35.23,35.55,389870.0,35.4073,35.5148,34.4205,34.7332,389870.0
2020-08-27 13:00:00,35.5,36.1,35.38,36.1,217040.0,34.6843,35.2706,34.5671,35.2706,217040.0
2020-08-27 13:30:00,35.99,36.24,35.75,36.24,117690.0,35.1631,35.4073,34.9286,35.4073,117690.0
2020-08-27 14:00:00,36.27,36.6,36.2,36.57,148240.0,35.4366,35.7591,35.3683,35.7298,148240.0
2020-08-27 14:30:00,36.57,36.67,36.34,36.44,86940.0,35.7298,35.8275,35.505,35.6027,86940.0
2020-08-27 15:00:00,36.51,36.71,36.3,36.58,136120.0,35.6711,35.8665,35.466,35.7395,136120.0
2020-08-27 15:30:00,36.59,36.65,36.15,36.18,176150.0,35.7493,35.8079,35.3194,35.3487,176150.0
2020-08-28 09:30:00,36.66,37.04,36.49,37.04,422690.0,35.8177,36.189,35.6516,36.189,422690.0
2020-08-28 10:00:00,37.05,37.18,36.79,37.11,286820.0,36.1987,36.3257,35.9447,36.2573,286820.0
2020-08-28 10:30:00,37.02,37.1,36.52,36.62,173470.0,36.1694,36.2476,35.6809,35.7786,173470.0
2020-08-28 11:00:00,36.65,37.03,36.55,37.01,129320.0,35.8079,36.1792,35.7102,36.1596,129320.0
2020-08-28 11:30:00,36.99,37.1,36.92,37.02,97320.0,36.1401,36.2476,36.0717,36.1694,97320.0
2020-08-28 12:00:00,36.97,37.09,36.87,36.87,130790.0,36.1206,36.2378,36.0229,36.0229,130790.0
2020-08-28 12:30:00,36.84,36.98,36.79,36.98,47100.0,35.9936,36.1303,35.9447,36.1303,47100.0
2020-08-28 13:00:00,36.97,36.97,36.58,36.58,108330.0,36.1206,36.1206,35.7395,35.7395,108330.0
2020-08-28 13:30:00,36.56,36.92,36.48,36.84,110280.0,35.72,36.0717,35.6418,35.9936,110280.0
2020-08-28 14:00:00,36.87,36.99,36.8,36.88,89230.0,36.0229,36.1401,35.9545,36.0326,89230.0
2020-08-28 14:30:00,36.9,37.13,36.77,36.86,110830.0,36.0522,36.2769,35.9252,36.0131,110830.0
2020-08-28 15:00:00,36.93,37.28,36.92,37.17,180560.0,36.0815,36.4234,36.0717,36.316,180560.0
2020-08-28 15:30:00,37.19,37.49,37.09,37.16,454010.0,36.3355,36.6286,36.2378,36.3062,454010.0
2020-08-31 09:30:00,37.6,37.75,37.19,37.43,535770.0,36.7361,36.8826,36.3355,36.57,535770.0
2020-08-31 10:00:00,37.5,37.57,37.24,37.24,192440.0,36.6384,36.7068,36.3844,36.3844,192440.0
2020-08-31 10:30:00,37.34,37.63,37.22,37.59,189840.0,36.4821,36.7654,36.3648,36.7263,189840.0
2020-08-31 11:00:00,37.66,37.7,36.94,37.14,291070.0,36.7947,36.8338,36.0913,36.2867,291070.0
2020-08-31 11:30:00,37.0,37.56,36.93,37.36,110730.0,36.1499,36.697,36.0815,36.5016,110730.0
2020-08-31 12:00:00,37.33,37.71,37.33,37.61,158170.0,36.4723,36.8436,36.4723,36.7459,158170.0
2020-08-31 12:30:00,37.64,37.72,37.57,37.69,92790.0,36.7752,36.8533,36.7068,36.824,92790.0
2020-08-31 13:00:00,37.73,38.05,37.72,37.96,102220.0,36.8631,37.1757,36.8533,37.0878,102220.0
2020-08-31 13:30:00,37.98,38.19,37.94,38.08,186910.0,37.1074,37.3125,37.0683,37.2051,186910.0
2020-08-31 14:00:00,37.98,38.06,37.91,38.0,33770.0,37.1074,37.1855,37.039,37.1269,33770.0
2020-08-31 14:30:00,38.01,38.11,37.82,38.06,82870.0,37.1367,37.2344,36.951,37.1855,82870.0
2020-08-31 15:00:00,38.05,38.05,37.57,37.81,148960.0,37.1757,37.1757,36.7068,36.9413,148960.0
2020-08-31 15:30:00,37.84,38.21,37.47,37.47,384080.0,36.9706,37.3321,36.6091,36.6091,384080.0
2020-09-01 09:30:00,38.39,38.67,37.8,38.56,614780.0,37.5079,37.7815,36.9315,37.674,614780.0
2020-09-01 10:00:00,38.61,38.91,38.39,38.91,367300.0,37.7229,38.016,37.5079,38.016,367300.0
2020-09-01 10:30:00,38.89,38.89,38.58,38.6,417150.0,37.9964,37.9964,37.6936,37.7131,417150.0
2020-09-01 11:00:00,38.69,38.86,38.52,38.76,226190.0,37.801,37.9671,37.635,37.8694,226190.0
2020-09-01 11:30:00,38.79,38.8,38.59,38.72,136520.0,37.8987,37.9085,37.7033,37.8304,136520.0
2020-09-01 12:00:00,38.71,38.98,38.7,38.9,107560.0,37.8206,38.0844,37.8108,38.0062,107560.0
2020-09-01 12:30:00,38.92,39.02,38.78,39.0,115650.0,38.0258,38.1235,37.889,38.1039,115650.0
2020-09-01 13:00:00,38.92,39.1,38.83,39.07,47480.0,38.0258,38.2016,37.9378,38.1723,47480.0
2020-09-01 13:30:00,39.08,39.5,39.07,39.35,181990.0,38.1821,38.5924,38.1723,38.4459,181990.0
2020-09-01 14:00:00,39.35,39.49,39.2,39.49,53570.0,38.4459,38.5827,38.2993,38.5827,53570.0
2020-09-01 14:30:00,39.48,39.5,39.27,39.39,117110.0,38.5729,38.5924,38.3677,38.485,117110.0
2020-09-01 15:00:00,39.39,39.5,39.26,39.26,135240.0,38.485,38.5924,38.3579,38.3579,135240.0
2020-09-01 15:30:00,39.27,39.77,39.16,39.7,324130.0,38.3677,38.8562,38.2602,38.7878,324130.0
2020-09-02 09:30:00,41.42,41.42,38.8,39.18,1449990.0,40.4683,40.4683,37.9085,38.2798,1449990.0
2020-09-02 10:00:00,39.46,40.44,39.18,40.44,540230.0,38.5534,39.5108,38.2798,39.5108,540230.0
2020-09-02 10:30:00,40.43,40.45,39.69,39.98,296430.0,39.5011,39.5206,38.7781,39.0614,296430.0
2020-09-02 11:00:00,39.95,40.0,39.26,39.54,314770.0,39.0321,39.0809,38.3579,38.6315,314770.0
2020-09-02 11:30:00,39.54,39.78,38.63,39.36,670500.0,38.6315,38.866,37.7424,38.4557,670500.0
2020-09-02 12:00:00,39.33,40.05,39.27,39.91,348690.0,38.4263,39.1298,38.3677,38.993,348690.0
2020-09-02 12:30:00,40.01,40.11,39.91,40.07,183200.0,39.0907,39.1884,38.993,39.1493,183200.0
2020-09-02 13:00:00,40.05,40.56,39.84,40.56,235710.0,39.1298,39.6281,38.9246,39.6281,235710.0
2020-09-02 13:30:00,40.57,40.71,40.46,40.47,143630.0,39.6378,39.7746,39.5304,39.5401,143630.0
2020-09-02 14:00:00,40.52,40.57,40.24,40.5,260550.0,39.589,39.6378,39.3154,39.5695,260550.0
2020-09-02 14:30:00,40.53,40.67,40.4,40.41,173400.0,39.5988,39.7356,39.4718,39.4815,173400.0
2020-09-02 15:00:00,40.45,40.97,40.45,40.71,421410.0,39.5206,40.0287,39.5206,39.7746,421410.0
2020-09-02 15:30:00,40.74,41.06,40.6,40.81,366280.0,39.8039,40.1166,39.6672,39.8723,366280.0
2020-09-03 09:30:00,38.88,38.88,37.56,37.91,1319660.0,37.9867,37.9867,36.697,37.039,1319660.0
2020-09-03 10:00:00,37.91,38.16,36.22,36.64,1111940.0,37.039,37.2832,35.3878,35.7981,1111940.0
2020-09-03 10:30:00,36.5,36.86,35.2,36.03,1406280.0,35.6614,36.0131,34.3912,35.2022,1406280.0
2020-09-03 11:00:00,36.06,36.11,33.5,34.63,1586540.0,35.2315,35.2803,32.7303,33.8343,1586540.0
2020-09-03 11:30:00,34.66,35.7,34.38,35.0,664660.0,33.8636,34.8797,33.5901,34.1958,664660.0
2020-09-03 12:00:00,35.11,35.17,34.46,34.63,241450.0,34.3033,34.3619,33.6682,33.8343,241450.0
2020-09-03 12:30:00,34.46,34.57,33.8,33.96,498120.0,33.6682,33.7757,33.0234,33.1797,498120.0
2020-09-03 13:00:00,33.98,34.7,33.37,34.69,355980.0,33.1993,33.9027,32.6033,33.893,355980.0
2020-09-03 13:30:00,34.64,34.64,33.63,33.98,154700.0,33.8441,33.8441,32.8573,33.1993,154700.0
2020-09-03 14:00:00,33.83,34.42,33.75,34.05,379230.0,33.0527,33.6292,32.9745,33.2677,379230.0
2020-09-03 14:30:00,34.06,34.49,33.3,33.3,689570.0,33.2774,33.6975,32.5349,32.5349,689570.0
2020-09-03 15:00:00,33.31,33.52,32.85,32.87,938240.0,32.5447,32.7498,32.0952,32.1148,938240.0
2020-09-03 15:30:00,32.83,33.94,32.8,33.7,696010.0,32.0757,33.1602,32.0464,32.9257,696010.0
2020-09-04 09:30:00,33.17,34.58,31.18,31.61,2750690.0,32.4079,33.7855,30.4636,30.8837,2750690.0
2020-09-04 10:00:00,31.6,32.25,29.67,29.73,1770910.0,30.8739,31.509,28.9883,29.0469,1770910.0
2020-09-04 10:30:00,29.71,30.02,28.0,29.84,1429990.0,29.0274,29.3302,27.3567,29.1544,1429990.0
2020-09-04 11:00:00,29.85,29.97,28.84,29.15,546930.0,29.1642,29.2814,28.1774,28.4802,546930.0
2020-09-04 11:30:00,29.47,31.1,29.43,31.08,611310.0,28.7929,30.3854,28.7538,30.3659,611310.0
2020-09-04 12:00:00,31.13,31.57,30.55,31.57,468950.0,30.4147,30.8446,29.8481,30.8446,468950.0
2020-09-04 12:30:00,31.59,32.03,30.87,31.24,559660.0,30.8642,31.2941,30.1607,30.5222,559660.0
2020-09-04 13:00:00,31.0,31.03,30.09,30.65,278630.0,30.2877,30.317,29.3986,29.9458,278630.0
2020-09-04 13:30:00,30.46,31.07,30.17,31.07,97860.0,29.7601,30.3561,29.4768,30.3561,97860.0
2020-09-04 14:00:00,31.17,31.61,30.84,31.56,190710.0,30.4538,30.8837,30.1314,30.8349,190710.0
2020-09-04 14:30:00,31.56,32.95,31.35,32.94,750460.0,30.8349,32.1929,30.6297,32.1832,750460.0
2020-09-04 15:00:00,32.85,33.54,32.6,33.54,591580.0,32.0952,32.7694,31.851,32.7694,591580.0
2020-09-04 15:30:00,33.42,33.42,32.28,32.28,549930.0,32.6521,32.6521,31.5383,31.5383,549930.0
2020-09-08 09:30:00,28.58,29.95,28.25,29.87,1700890.0,27.9233,29.2619,27.6009,29.1837,1700890.0
2020-09-08 10:00:00,29.92,30.75,29.46,30.52,626770.0,29.2325,30.0435,28.7831,29.8188,626770.0
2020-09-08 10:30:00,30.6,30.8,29.67,30.0,477170.0,29.8969,30.0923,28.9883,29.3107,477170.0
2020-09-08 11:00:00,29.66,30.31,29.56,29.9,195340.0,28.9785,29.6136,28.8808,29.213,195340.0
2020-09-08 11:30:00,29.6,29.61,29.1,29.59,367630.0,28.9199,28.9297,28.4314,28.9101,367630.0
2020-09-08 12:00:00,29.54,29.74,29.36,29.38,221060.0,28.8613,29.0567,28.6854,28.705,221060.0
2020-09-08 12:30:00,29.44,29.96,29.38,29.82,121620.0,28.7636,29.2716,28.705,29.1348,121620.0
2020-09-08 13:00:00,29.89,29.89,29.32,29.56,157640.0,29.2032,29.2032,28.6463,28.8808,157640.0
2020-09-08 13:30:00,29.51,29.88,29.43,29.67,128050.0,28.832,29.1935,28.7538,28.9883,128050.0
2020-09-08 14:00:00,29.75,29.75,28.93,28.93,327550.0,29.0665,29.0665,28.2653,28.2653,327550.0
2020-09-08 14:30:00,28.91,29.02,28.1,28.62,499150.0,28.2458,28.3532,27.4544,27.9624,499150.0
2020-09-08 15:00:00,28.51,28.77,28.05,28.77,457870.0,27.8549,28.109,27.4055,28.109,457870.0
2020-09-08 15:30:00,28.71,28.85,27.76,27.84,792190.0,28.0503,28.1871,27.1222,27.2003,792190.0
2020-09-09 09:30:00,29.93,30.07,29.0,29.61,1248550.0,29.2423,29.3791,28.3337,28.9297,1248550.0
2020-09-09 10:00:00,29.7,30.4,29.58,30.33,913720.0,29.0176,29.7015,28.9004,29.6331,913720.0
2020-09-09 10:30:00,30.41,30.66,30.25,30.47,605070.0,29.7113,29.9555,29.555,29.7699,605070.0
2020-09-09 11:00:00,30.6,30.82,30.17,30.53,394640.0,29.8969,30.1119,29.4768,29.8285,394640.0
2020-09-09 11:30:00,30.49,30.75,30.39,30.67,282650.0,29.7895,30.0435,29.6917,29.9653,282650.0
2020-09-09 12:00:00,30.72,30.96,30.64,30.87,185690.0,30.0142,30.2487,29.936,30.1607,185690.0
2020-09-09 12:30:00,30.92,31.17,30.89,31.15,207040.0,30.2096,30.4538,30.1803,30.4343,207040.0
2020-09-09 13:00:00,31.2,31.46,31.03,31.18,475730.0,30.4831,30.7372,30.317,30.4636,475730.0
2020-09-09 13:30:00,31.17,31.21,30.73,30.76,323690.0,30.4538,30.4929,30.0239,30.0532,323690.0
2020-09-09 14:00:00,30.85,31.0,30.63,30.8,183690.0,30.1412,30.2877,29.9262,30.0923,183690.0
2020-09-09 14:30:00,30.89,31.16,30.88,31.06,166950.0,30.1803,30.4441,30.1705,30.3464,166950.0
2020-09-09 15:00:00,31.09,31.31,31.07,31.29,221400.0,30.3757,30.5906,30.3561,30.5711,221400.0
2020-09-09 15:30:00,31.27,31.4,30.58,30.62,570420.0,30.5515,30.6785,29.8774,29.9165,570420.0
2020-09-10 09:30:00,31.89,32.04,31.12,31.51,1004300.0,31.1573,31.3038,30.405,30.786,1004300.0
2020-09-10 10:00:00,31.5,31.91,31.34,31.36,490920.0,30.7762,31.1768,30.6199,30.6395,490920.0
2020-09-10 10:30:00,31.4,31.63,30.2,30.31,959690.0,30.6785,30.9033,29.5061,29.6136,959690.0
2020-09-10 11:00:00,30.25,31.01,29.98,31.01,680680.0,29.555,30.2975,29.2912,30.2975,680680.0
2020-09-10 11:30:00,31.01,31.1,30.48,30.63,188240.0,30.2975,30.3854,29.7797,29.9262,188240.0
2020-09-10 12:00:00,30.64,30.75,30.12,30.31,238200.0,29.936,30.0435,29.428,29.6136,238200.0
2020-09-10 12:30:00,30.29,30.42,29.78,30.26,350520.0,29.594,29.7211,29.0958,29.5647,350520.0
2020-09-10 13:00:00,30.2,30.49,30.05,30.1,110150.0,29.5061,29.7895,29.3596,29.4084,110150.0
2020-09-10 13:30:00,30.17,30.3,29.69,29.72,192220.0,29.4768,29.6038,29.0078,29.0371,192220.0
2020-09-10 14:00:00,29.87,29.98,28.41,28.45,599060.0,29.1837,29.2912,27.7572,27.7963,599060.0
2020-09-10 14:30:00,28.38,29.15,28.38,29.1,542800.0,27.7279,28.4802,27.7279,28.4314,542800.0
2020-09-10 15:00:00,29.0,29.01,27.99,28.44,392470.0,28.3337,28.3435,27.3469,27.7866,392470.0
2020-09-10 15:30:00,28.4,29.05,28.3,28.5,484640.0,27.7475,28.3825,27.6498,27.8452,484640.0
2020-09-11 09:30:00,29.38,29.65,28.4,28.48,737150.0,28.705,28.9688,27.7475,27.8256,737150.0
2020-09-11 10:00:00,28.47,29.04,28.06,28.86,381950.0,27.8159,28.3728,27.4153,28.1969,381950.0
2020-09-11 10:30:00,28.95,29.3,28.46,28.87,289430.0,28.2848,28.6268,27.8061,28.2067,289430.0
2020-09-11 11:00:00,28.97,29.34,28.56,28.74,270620.0,28.3044,28.6659,27.9038,28.0797,270620.0
2020-09-11 11:30:00,28.61,28.61,28.15,28.15,281280.0,27.9526,27.9526,27.5032,27.5032,281280.0
2020-09-11 12:00:00,28.11,28.45,28.06,28.19,152180.0,27.4641,27.7963,27.4153,27.5423,152180.0
2020-09-11 12:30:00,28.1,28.12,27.48,27.52,583820.0,27.4544,27.4739,26.8486,26.8877,583820.0
2020-09-11 13:00:00,27.47,27.61,26.98,27.0,543850.0,26.8388,26.9756,26.3601,26.3796,543850.0
2020-09-11 13:30:00,27.01,27.47,26.79,26.99,326080.0,26.3894,26.8388,26.1745,26.3699,326080.0
2020-09-11 14:00:00,27.0,27.67,26.99,27.37,294560.0,26.3796,27.0342,26.3699,26.7411,294560.0
2020-09-11 14:30:00,27.5,28.0,27.5,27.71,227910.0,26.8682,27.3567,26.8682,27.0733,227910.0
2020-09-11 15:00:00,27.64,28.08,27.19,28.03,411620.0,27.0049,27.4348,26.5653,27.386,411620.0
2020-09-11 15:30:00,28.07,28.25,27.75,27.88,404040.0,27.4251,27.6009,27.1124,27.2394,404040.0
2020-09-14 09:30:00,29.2,29.99,29.08,29.66,777590.0,28.5291,29.3009,28.4118,28.9785,777590.0
2020-09-14 10:00:00,29.7,30.06,29.52,30.04,280580.0,29.0176,29.3693,28.8417,29.3498,280580.0
2020-09-14 10:30:00,30.01,30.01,29.67,29.88,175350.0,29.3205,29.3205,28.9883,29.1935,175350.0
2020-09-14 11:00:00,29.83,29.95,29.54,29.76,146420.0,29.1446,29.2619,28.8613,29.0762,146420.0
2020-09-14 11:30:00,29.8,29.94,29.71,29.94,155130.0,29.1153,29.2521,29.0274,29.2521,155130.0
2020-09-14 12:00:00,29.92,30.0,29.6,29.63,121170.0,29.2325,29.3107,28.9199,28.9492,121170.0
2020-09-14 12:30:00,29.68,29.71,29.48,29.57,79690.0,28.9981,29.0274,28.8027,28.8906,79690.0
2020-09-14 13:00:00,29.63,29.67,28.98,29.24,256200.0,28.9492,28.9883,28.3141,28.5682,256200.0
2020-09-14 13:30:00,29.23,29.41,28.88,29.34,139220.0,28.5584,28.7343,28.2164,28.6659,139220.0
2020-09-14 14:00:00,29.17,29.6,29.17,29.41,42210.0,28.4998,28.9199,28.4998,28.7343,42210.0
2020-09-14 14:30:00,29.38,29.55,29.2,29.45,85160.0,28.705,28.871,28.5291,28.7733,85160.0
2020-09-14 15:00:00,29.48,29.56,29.27,29.47,130120.0,28.8027,28.8808,28.5975,28.7929,130120.0
2020-09-14 15:30:00,29.56,30.05,29.51,29.57,438120.0,28.8808,29.3596,28.832,28.8906,438120.0
2020-09-15 09:30:00,31.01,31.13,30.8,31.11,675480.0,30.2975,30.4147,30.0923,30.3952,675480.0
2020-09-15 10:00:00,31.12,31.13,30.51,30.75,292410.0,30.405,30.4147,29.809,30.0435,292410.0
2020-09-15 10:30:00,30.77,30.84,30.29,30.67,294160.0,30.063,30.1314,29.594,29.9653,294160.0
2020-09-15 11:00:00,30.65,30.97,30.64,30.88,145640.0,29.9458,30.2584,29.936,30.1705,145640.0
2020-09-15 11:30:00,30.88,31.03,30.75,30.86,88270.0,30.1705,30.317,30.0435,30.1509,88270.0
2020-09-15 12:00:00,30.93,31.06,30.86,30.97,74240.0,30.2193,30.3464,30.1509,30.2584,74240.0
2020-09-15 12:30:00,30.99,31.08,30.94,31.05,102130.0,30.278,30.3659,30.2291,30.3366,102130.0
2020-09-15 13:00:00,31.06,31.14,30.8,30.9,113370.0,30.3464,30.4245,30.0923,30.19,113370.0
2020-09-15 13:30:00,30.86,30.97,30.77,30.77,59930.0,30.1509,30.2584,30.063,30.063,59930.0
2020-09-15 14:00:00,30.77,30.77,30.38,30.5,300450.0,30.063,30.063,29.682,29.7992,300450.0
2020-09-15 14:30:00,30.47,30.63,30.36,30.51,166060.0,29.7699,29.9262,29.6624,29.809,166060.0
2020-09-15 15:00:00,30.53,30.53,29.97,30.3,254550.0,29.8285,29.8285,29.2814,29.6038,254550.0
2020-09-15 15:30:00,30.32,30.57,29.91,30.53,311750.0,29.6234,29.8676,29.2228,29.8285,311750.0
2020-09-16 09:30:00,30.93,30.98,30.38,30.53,576700.0,30.2193,30.2682,29.682,29.8285,576700.0
2020-09-16 10:00:00,30.65,30.7,30.19,30.4,401140.0,29.9458,29.9946,29.4963,29.7015,401140.0
2020-09-16 10:30:00,30.4,30.42,29.83,30.16,295790.0,29.7015,29.7211,29.1446,29.467,295790.0
2020-09-16 11:00:00,30.11,30.55,30.11,30.44,255720.0,29.4182,29.8481,29.4182,29.7406,255720.0
2020-09-16 11:30:00,30.41,30.53,30.25,30.29,333080.0,29.7113,29.8285,29.555,29.594,333080.0
2020-09-16 12:00:00,30.3,30.35,30.1,30.2,633540.0,29.6038,29.6527,29.4084,29.5061,633540.0
2020-09-16 12:30:00,30.08,30.1,29.92,30.08,120490.0,29.3889,29.4084,29.2325,29.3889,120490.0
2020-09-16 13:00:00,30.01,30.14,29.77,29.78,92270.0,29.3205,29.4475,29.086,29.0958,92270.0
2020-09-16 13:30:00,29.82,30.02,29.68,30.01,192550.0,29.1348,29.3302,28.9981,29.3205,192550.0
2020-09-16 14:00:00,30.06,30.6,29.87,30.42,448870.0,29.3693,29.8969,29.1837,29.7211,448870.0
2020-09-16 14:30:00,30.44,30.63,29.9,30.0,501170.0,29.7406,29.9262,29.213,29.3107,501170.0
2020-09-16 15:00:00,29.95,30.12,29.37,29.45,412610.0,29.2619,29.428,28.6952,28.7733,412610.0
2020-09-16 15:30:00,29.48,29.71,29.05,29.09,621490.0,28.8027,29.0274,28.3825,28.4216,621490.0
2020-09-17 09:30:00,27.0,28.08,26.9,28.06,1176850.0,26.3796,27.4348,26.2819,27.4153,1176850.0
2020-09-17 10:00:00,28.14,28.5,27.73,27.87,283050.0,27.4934,27.8452,27.0929,27.2296,283050.0
2020-09-17 10:30:00,27.86,28.68,27.74,28.42,398770.0,27.2199,28.021,27.1026,27.767,398770.0
2020-09-17 11:00:00,28.5,28.95,28.46,28.63,141670.0,27.8452,28.2848,27.8061,27.9722,141670.0
2020-09-17 11:30:00,28.69,28.71,27.86,27.87,226000.0,28.0308,28.0503,27.2199,27.2296,226000.0
2020-09-17 12:00:00,27.85,28.03,27.31,27.53,333870.0,27.2101,27.386,26.6825,26.8975,333870.0
2020-09-17 12:30:00,27.52,27.7,27.27,27.67,158840.0,26.8877,27.0636,26.6434,27.0342,158840.0
2020-09-17 13:00:00,27.74,27.91,27.55,27.78,106630.0,27.1026,27.2687,26.917,27.1417,106630.0
2020-09-17 13:30:00,27.83,28.15,27.8,27.95,83070.0,27.1906,27.5032,27.1613,27.3078,83070.0
2020-09-17 14:00:00,28.01,28.21,27.71,27.71,143230.0,27.3664,27.5618,27.0733,27.0733,143230.0
2020-09-17 14:30:00,27.68,27.85,27.5,27.76,339970.0,27.044,27.2101,26.8682,27.1222,339970.0
2020-09-17 15:00:00,27.81,28.05,27.45,27.58,170010.0,27.171,27.4055,26.8193,26.9463,170010.0
2020-09-17 15:30:00,27.62,28.4,27.57,28.37,297430.0,26.9854,27.7475,26.9365,27.7182,297430.0
2020-09-18 09:30:00,28.47,28.62,27.86,27.94,475140.0,27.8159,27.9624,27.2199,27.298,475140.0
2020-09-18 10:00:00,28.11,28.32,27.85,27.95,281330.0,27.4641,27.6693,27.2101,27.3078,281330.0
2020-09-18 10:30:00,27.85,27.85,27.36,27.46,486060.0,27.2101,27.2101,26.7314,26.8291,486060.0
2020-09-18 11:00:00,27.49,27.5,27.15,27.34,300460.0,26.8584,26.8682,26.5262,26.7118,300460.0
2020-09-18 11:30:00,27.29,27.42,26.88,27.29,697240.0,26.663,26.79,26.2624,26.663,697240.0
2020-09-18 12:00:00,27.22,27.46,26.85,26.96,294920.0,26.5946,26.8291,26.2331,26.3406,294920.0
2020-09-18 12:30:00,27.0,27.0,26.4,26.53,570530.0,26.3796,26.3796,25.7934,25.9204,570530.0
2020-09-18 13:00:00,26.59,26.7,26.13,26.13,485730.0,25.9791,26.0865,25.5296,25.5296,485730.0
2020-09-18 13:30:00,26.1,26.64,25.86,26.61,433550.0,25.5003,26.0279,25.2658,25.9986,433550.0
2020-09-18 14:00:00,26.56,26.81,26.37,26.71,344190.0,25.9497,26.194,25.7641,26.0963,344190.0
2020-09-18 14:30:00,26.7,26.9,26.58,26.9,214040.0,26.0865,26.2819,25.9693,26.2819,214040.0
2020-09-18 15:00:00,26.89,27.1,26.84,27.1,181640.0,26.2722,26.4773,26.2233,26.4773,181640.0
2020-09-18 15:30:00,27.12,27.32,26.86,26.95,455530.0,26.4969,26.6923,26.2429,26.3308,455530.0
2020-09-21 09:30:00,25.4,26.42,25.24,26.26,1779290.0,24.8164,25.813,24.6601,25.6566,1779290.0
2020-09-21 10:00:00,26.24,26.34,25.43,25.44,735720.0,25.6371,25.7348,24.8457,24.8555,735720.0
2020-09-21 10:30:00,25.59,25.66,25.15,25.65,659520.0,25.002,25.0704,24.5721,25.0607,659520.0
2020-09-21 11:00:00,25.56,25.96,25.39,25.69,366510.0,24.9727,25.3635,24.8066,25.0997,366510.0
2020-09-21 11:30:00,25.65,26.3,25.54,26.3,241810.0,25.0607,25.6957,24.9532,25.6957,241810.0
2020-09-21 12:00:00,26.32,26.72,26.32,26.64,311050.0,25.7153,26.1061,25.7153,26.0279,311050.0
2020-09-21 12:30:00,26.62,26.71,26.32,26.37,262370.0,26.0084,26.0963,25.7153,25.7641,262370.0
2020-09-21 13:00:00,26.29,26.74,26.2,26.64,344100.0,25.686,26.1256,25.598,26.0279,344100.0
2020-09-21 13:30:00,26.68,26.9,26.3,26.44,285240.0,26.067,26.2819,25.6957,25.8325,285240.0
2020-09-21 14:00:00,26.5,26.58,26.19,26.35,311780.0,25.8911,25.9693,25.5882,25.7446,311780.0
2020-09-21 14:30:00,26.21,26.4,25.97,26.38,370690.0,25.6078,25.7934,25.3733,25.7739,370690.0
2020-09-21 15:00:00,26.36,27.0,26.36,26.95,370110.0,25.7543,26.3796,25.7543,26.3308,370110.0
2020-09-21 15:30:00,26.93,27.56,26.77,27.56,587030.0,26.3112,26.9268,26.1549,26.9268,587030.0
2020-09-22 09:30:00,28.5,28.5,27.28,27.62,938040.0,27.8452,27.8452,26.6532,26.9854,938040.0
2020-09-22 10:00:00,27.63,27.94,27.58,27.92,236360.0,26.9952,27.298,26.9463,27.2785,236360.0
2020-09-22 10:30:00,27.92,28.01,27.21,27.21,311100.0,27.2785,27.3664,26.5848,26.5848,311100.0
2020-09-22 11:00:00,27.27,27.58,27.07,27.58,192750.0,26.6434,26.9463,26.448,26.9463,192750.0
2020-09-22 11:30:00,27.56,27.7,27.27,27.61,172730.0,26.9268,27.0636,26.6434,26.9756,172730.0
2020-09-22 12:00:00,27.75,27.93,27.71,27.89,147830.0,27.1124,27.2883,27.0733,27.2492,147830.0
2020-09-22 12:30:00,27.96,27.96,27.54,27.62,200100.0,27.3176,27.3176,26.9072,26.9854,200100.0
2020-09-22 13:00:00,27.63,28.01,27.63,28.01,87790.0,26.9952,27.3664,26.9952,27.3664,87790.0
2020-09-22 13:30:00,27.98,28.3,27.85,28.26,249350.0,27.3371,27.6498,27.2101,27.6107,249350.0
2020-09-22 14:00:00,28.3,28.6,28.3,28.37,407010.0,27.6498,27.9429,27.6498,27.7182,407010.0
2020-09-22 14:30:00,28.39,28.44,28.25,28.4,113010.0,27.7377,27.7866,27.6009,27.7475,113010.0
2020-09-22 15:00:00,28.29,28.8,28.29,28.8,228000.0,27.64,28.1383,27.64,28.1383,228000.0
2020-09-22 15:30:00,28.76,29.07,28.61,28.89,483990.0,28.0992,28.4021,27.9526,28.2262,483990.0
2020-09-23 09:30:00,28.89,28.96,28.29,28.36,392300.0,28.2262,28.2946,27.64,27.7084,392300.0
2020-09-23 10:00:00,28.34,28.53,27.99,28.3,718290.0,27.6889,27.8745,27.3469,27.6498,718290.0
2020-09-23 10:30:00,28.32,28.48,28.02,28.14,313980.0,27.6693,27.8256,27.3762,27.4934,313980.0
2020-09-23 11:00:00,28.16,28.39,28.0,28.04,182010.0,27.513,27.7377,27.3567,27.3957,182010.0
2020-09-23 11:30:00,27.99,28.12,27.64,27.64,344110.0,27.3469,27.4739,27.0049,27.0049,344110.0
2020-09-23 12:00:00,27.62,27.91,27.49,27.72,405820.0,26.9854,27.2687,26.8584,27.0831,405820.0
2020-09-23 12:30:00,27.74,28.0,27.66,27.99,170900.0,27.1026,27.3567,27.0245,27.3469,170900.0
2020-09-23 13:00:00,27.99,27.99,27.73,27.73,90380.0,27.3469,27.3469,27.0929,27.0929,90380.0
2020-09-23 13:30:00,27.66,27.72,27.28,27.35,202180.0,27.0245,27.0831,26.6532,26.7216,202180.0
2020-09-23 14:00:00,27.25,27.27,26.7,26.8,237570.0,26.6239,26.6434,26.0865,26.1842,237570.0
2020-09-23 14:30:00,26.8,26.91,26.39,26.44,352880.0,26.1842,26.2917,25.7837,25.8325,352880.0
2020-09-23 15:00:00,26.45,26.63,26.05,26.49,670810.0,25.8423,26.0181,25.4515,25.8814,670810.0
2020-09-23 15:30:00,26.5,26.65,25.9,26.13,816070.0,25.8911,26.0377,25.3049,25.5296,816070.0
2020-09-24 09:30:00,25.4,26.69,25.38,26.4,1401590.0,24.8164,26.0768,24.7969,25.7934,1401590.0
2020-09-24 10:00:00,26.46,27.04,26.44,26.47,952200.0,25.852,26.4187,25.8325,25.8618,952200.0
2020-09-24 10:30:00,26.45,26.8,26.08,26.8,649320.0,25.8423,26.1842,25.4808,26.1842,649320.0
2020-09-24 11:00:00,26.71,27.01,26.36,26.88,323640.0,26.0963,26.3894,25.7543,26.2624,323640.0
2020-09-24 11:30:00,26.92,27.23,26.87,27.11,302410.0,26.3015,26.6044,26.2526,26.4871,302410.0
2020-09-24 12:00:00,27.12,27.34,26.99,27.08,292400.0,26.4969,26.7118,26.3699,26.4578,292400.0
2020-09-24 12:30:00,27.03,27.19,26.74,27.18,169810.0,26.4089,26.5653,26.1256,26.5555,169810.0
2020-09-24 13:00:00,27.17,27.47,27.15,27.44,175230.0,26.5457,26.8388,26.5262,26.8095,175230.0
2020-09-24 13:30:00,27.42,27.57,27.17,27.19,164390.0,26.79,26.9365,26.5457,26.5653,164390.0
2020-09-24 14:00:00,27.25,27.28,26.76,26.9,133940.0,26.6239,26.6532,26.1452,26.2819,133940.0
2020-09-24 14:30:00,26.89,27.18,26.48,26.5,521370.0,26.2722,26.5555,25.8716,25.8911,521370.0
2020-09-24 15:00:00,26.51,26.75,26.14,26.26,393510.0,25.9009,26.1354,25.5394,25.6566,393510.0
2020-09-24 15:30:00,26.18,26.84,26.1,26.55,445290.0,25.5785,26.2233,25.5003,25.94,445290.0
2020-09-25 09:30:00,26.7,26.79,26.14,26.74,798790.0,26.0865,26.1745,25.5394,26.1256,798790.0
2020-09-25 10:00:00,26.8,27.19,26.3,27.1,543340.0,26.1842,26.5653,25.6957,26.4773,543340.0
2020-09-25 10:30:00,27.15,27.44,27.07,27.29,600840.0,26.5262,26.8095,26.448,26.663,600840.0
2020-09-25 11:00:00,27.31,27.76,27.14,27.72,568970.0,26.6825,27.1222,26.5164,27.0831,568970.0
2020-09-25 11:30:00,27.6,27.65,27.24,27.24,155030.0,26.9659,27.0147,26.6141,26.6141,155030.0
2020-09-25 12:00:00,27.26,27.74,27.26,27.48,355590.0,26.6337,27.1026,26.6337,26.8486,355590.0
2020-09-25 12:30:00,27.56,27.69,27.39,27.69,154040.0,26.9268,27.0538,26.7607,27.0538,154040.0
2020-09-25 13:00:00,27.69,27.86,27.6,27.64,416880.0,27.0538,27.2199,26.9659,27.0049,416880.0
2020-09-25 13:30:00,27.72,28.02,27.72,28.0,509720.0,27.0831,27.3762,27.0831,27.3567,509720.0
2020-09-25 14:00:00,27.99,28.23,27.99,28.15,188990.0,27.3469,27.5814,27.3469,27.5032,188990.0
2020-09-25 14:30:00,28.07,28.37,28.06,28.32,219340.0,27.4251,27.7182,27.4153,27.6693,219340.0
2020-09-25 15:00:00,28.29,28.73,28.29,28.6,362960.0,27.64,28.0699,27.64,27.9429,362960.0
2020-09-25 15:30:00,28.61,28.61,28.38,28.49,497650.0,27.9526,27.9526,27.7279,27.8354,497650.0
2020-09-28 09:30:00,30.0,30.0,29.21,29.35,1029340.0,29.3107,29.3107,28.5389,28.6756,1029340.0
2020-09-28 10:00:00,29.37,29.83,29.3,29.7,263720.0,28.6952,29.1446,28.6268,29.0176,263720.0
2020-09-28 10:30:00,29.61,29.78,29.24,29.29,250100.0,28.9297,29.0958,28.5682,28.617,250100.0
2020-09-28 11:00:00,29.28,29.77,29.26,29.67,209400.0,28.6073,29.086,28.5877,28.9883,209400.0
2020-09-28 11:30:00,29.67,29.81,29.49,29.59,138530.0,28.9883,29.1251,28.8124,28.9101,138530.0
2020-09-28 12:00:00,29.52,29.54,29.28,29.35,152580.0,28.8417,28.8613,28.6073,28.6756,152580.0
2020-09-28 12:30:00,29.47,29.71,29.47,29.71,183010.0,28.7929,29.0274,28.7929,29.0274,183010.0
2020-09-28 13:00:00,29.65,29.89,29.53,29.84,207480.0,28.9688,29.2032,28.8515,29.1544,207480.0
2020-09-28 13:30:00,29.87,30.03,29.87,29.95,217700.0,29.1837,29.34,29.1837,29.2619,217700.0
2020-09-28 14:00:00,29.98,29.99,29.73,29.85,247300.0,29.2912,29.3009,29.0469,29.1642,247300.0
2020-09-28 14:30:00,29.85,30.03,29.83,30.01,171760.0,29.1642,29.34,29.1446,29.3205,171760.0
2020-09-28 15:00:00,30.0,30.11,29.87,30.08,183390.0,29.3107,29.4182,29.1837,29.3889,183390.0
2020-09-28 15:30:00,30.03,30.1,29.76,30.1,404220.0,29.34,29.4084,29.0762,29.4084,404220.0
2020-09-29 09:30:00,30.04,30.31,29.82,30.08,429700.0,29.3498,29.6136,29.1348,29.3889,429700.0
2020-09-29 10:00:00,30.16,30.37,30.15,30.27,237560.0,29.467,29.6722,29.4573,29.5745,237560.0
2020-09-29 10:30:00,30.2,30.23,29.73,29.91,355920.0,29.5061,29.5354,29.0469,29.2228,355920.0
2020-09-29 11:00:00,29.83,30.17,29.83,30.04,155420.0,29.1446,29.4768,29.1446,29.3498,155420.0
2020-09-29 11:30:00,30.07,30.19,29.75,29.92,197020.0,29.3791,29.4963,29.0665,29.2325,197020.0
2020-09-29 12:00:00,29.91,29.97,29.81,29.96,312480.0,29.2228,29.2814,29.1251,29.2716,312480.0
2020-09-29 12:30:00,29.92,30.09,29.92,30.08,55780.0,29.2325,29.3986,29.2325,29.3889,55780.0
2020-09-29 13:00:00,30.09,30.09,29.67,29.91,152790.0,29.3986,29.3986,28.9883,29.2228,152790.0
2020-09-29 13:30:00,29.96,30.2,29.95,30.08,66940.0,29.2716,29.5061,29.2619,29.3889,66940.0
2020-09-29 14:00:00,30.04,30.09,29.97,30.09,77170.0,29.3498,29.3986,29.2814,29.3986,77170.0
2020-09-29 14:30:00,30.07,30.24,30.07,30.09,94640.0,29.3791,29.5452,29.3791,29.3986,94640.0
2020-09-29 15:00:00,30.11,30.19,29.93,29.95,81180.0,29.4182,29.4963,29.2423,29.2619,81180.0
2020-09-29 15:30:00,29.94,30.01,29.75,29.83,209370.0,29.2521,29.3205,29.0665,29.1446,209370.0
2020-09-30 09:30:00,29.86,30.58,29.78,30.53,604960.0,29.1739,29.8774,29.0958,29.8285,604960.0
2020-09-30 10:00:00,30.58,31.05,30.44,30.86,469600.0,29.8774,30.3366,29.7406,30.1509,469600.0
2020-09-30 10:30:00,30.9,31.01,30.68,30.8,253810.0,30.19,30.2975,29.9751,30.0923,253810.0
2020-09-30 11:00:00,30.82,31.13,30.75,31.13,255230.0,30.1119,30.4147,30.0435,30.4147,255230.0
2020-09-30 11:30:00,31.12,31.33,30.94,31.26,198110.0,30.405,30.6102,30.2291,30.5418,198110.0
2020-09-30 12:00:00,31.3,31.42,31.23,31.34,184580.0,30.5808,30.6981,30.5124,30.6199,184580.0
2020-09-30 12:30:00,31.35,31.43,30.95,30.95,103840.0,30.6297,30.7079,30.2389,30.2389,103840.0
2020-09-30 13:00:00,31.06,31.06,30.73,30.88,157500.0,30.3464,30.3464,30.0239,30.1705,157500.0
2020-09-30 13:30:00,30.86,31.28,30.86,31.27,178680.0,30.1509,30.5613,30.1509,30.5515,178680.0
2020-09-30 14:00:00,31.3,31.5,30.86,31.16,309720.0,30.5808,30.7762,30.1509,30.4441,309720.0
2020-09-30 14:30:00,31.1,31.12,30.46,30.93,419690.0,30.3854,30.405,29.7601,30.2193,419690.0
2020-09-30 15:00:00,30.98,31.06,30.02,30.4,366350.0,30.2682,30.3464,29.3302,29.7015,366350.0
2020-09-30 15:30:00,30.25,30.94,30.14,30.54,237590.0,29.555,30.2291,29.4475,29.8383,237590.0
2020-10-01 09:30:00,31.82,31.97,31.36,31.47,694250.0,31.0889,31.2354,30.6395,30.7469,694250.0
2020-10-01 10:00:00,31.42,31.61,31.16,31.37,491970.0,30.6981,30.8837,30.4441,30.6492,491970.0
2020-10-01 10:30:00,31.33,31.7,31.3,31.45,332500.0,30.6102,30.9716,30.5808,30.7274,332500.0
2020-10-01 11:00:00,31.58,31.58,31.09,31.54,186350.0,30.8544,30.8544,30.3757,30.8153,186350.0
2020-10-01 11:30:00,31.56,31.69,31.37,31.43,158750.0,30.8349,30.9619,30.6492,30.7079,158750.0
2020-10-01 12:00:00,31.43,31.43,31.15,31.29,104570.0,30.7079,30.7079,30.4343,30.5711,104570.0
2020-10-01 12:30:00,31.34,31.4,31.19,31.35,107680.0,30.6199,30.6785,30.4734,30.6297,107680.0
2020-10-01 13:00:00,31.43,31.56,31.31,31.32,234950.0,30.7079,30.8349,30.5906,30.6004,234950.0
2020-10-01 13:30:00,31.38,31.67,31.22,31.36,157780.0,30.659,30.9423,30.5027,30.6395,157780.0
2020-10-01 14:00:00,31.39,31.57,30.97,31.34,362410.0,30.6688,30.8446,30.2584,30.6199,362410.0
2020-10-01 14:30:00,31.36,31.71,31.36,31.64,257110.0,30.6395,30.9814,30.6395,30.913,257110.0
2020-10-01 15:00:00,31.69,31.76,31.3,31.33,196220.0,30.9619,31.0303,30.5808,30.6102,196220.0
2020-10-01 15:30:00,31.33,31.6,31.16,31.56,688120.0,30.6102,30.8739,30.4441,30.8349,688120.0
2020-10-02 09:30:00,29.28,30.33,29.18,30.17,1468100.0,28.6073,29.6331,28.5096,29.4768,1468100.0
2020-10-02 10:00:00,30.17,30.73,30.17,30.71,389240.0,29.4768,30.0239,29.4768,30.0044,389240.0
2020-10-02 10:30:00,30.66,30.66,30.09,30.4,281930.0,29.9555,29.9555,29.3986,29.7015,281930.0
2020-10-02 11:00:00,30.36,30.36,30.03,30.11,472450.0,29.6624,29.6624,29.34,29.4182,472450.0
2020-10-02 11:30:00,30.03,30.06,29.19,29.25,735690.0,29.34,29.3693,28.5193,28.5779,735690.0
2020-10-02 12:00:00,29.18,29.97,28.79,29.8,1032540.0,28.5096,29.2814,28.1285,29.1153,1032540.0
2020-10-02 12:30:00,29.87,30.01,29.58,29.78,310820.0,29.1837,29.3205,28.9004,29.0958,310820.0
2020-10-02 13:00:00,29.75,29.77,29.38,29.72,340470.0,29.0665,29.086,28.705,29.0371,340470.0
2020-10-02 13:30:00,29.69,29.7,29.29,29.49,346850.0,29.0078,29.0176,28.617,28.8124,346850.0
2020-10-02 14:00:00,29.55,29.91,29.55,29.64,180230.0,28.871,29.2228,28.871,28.959,180230.0
2020-10-02 14:30:00,29.69,29.77,29.32,29.65,318840.0,29.0078,29.086,28.6463,28.9688,318840.0
2020-10-02 15:00:00,29.63,29.77,29.28,29.45,267860.0,28.9492,29.086,28.6073,28.7733,267860.0
2020-10-02 15:30:00,29.49,29.72,29.1,29.11,446860.0,28.8124,29.0371,28.4314,28.4412,446860.0
2020-10-05 09:30:00,29.78,30.13,29.7,30.1,445570.0,29.0958,29.4377,29.0176,29.4084,445570.0
2020-10-05 10:00:00,30.14,30.5,30.13,30.4,255530.0,29.4475,29.7992,29.4377,29.7015,255530.0
2020-10-05 10:30:00,30.45,30.61,30.41,30.51,207770.0,29.7504,29.9067,29.7113,29.809,207770.0
2020-10-05 11:00:00,30.48,30.61,30.38,30.55,86150.0,29.7797,29.9067,29.682,29.8481,86150.0
2020-10-05 11:30:00,30.53,30.53,30.37,30.51,122220.0,29.8285,29.8285,29.6722,29.809,122220.0
2020-10-05 12:00:00,30.57,30.69,30.54,30.66,84660.0,29.8676,29.9849,29.8383,29.9555,84660.0
2020-10-05 12:30:00,30.69,30.69,30.58,30.68,64970.0,29.9849,29.9849,29.8774,29.9751,64970.0
2020-10-05 13:00:00,30.69,30.7,30.54,30.57,59090.0,29.9849,29.9946,29.8383,29.8676,59090.0
2020-10-05 13:30:00,30.5,30.52,30.29,30.37,108520.0,29.7992,29.8188,29.594,29.6722,108520.0
2020-10-05 14:00:00,30.38,30.42,30.24,30.3,173720.0,29.682,29.7211,29.5452,29.6038,173720.0
2020-10-05 14:30:00,30.41,30.75,30.41,30.75,216570.0,29.7113,30.0435,29.7113,30.0435,216570.0
2020-10-05 15:00:00,30.77,31.0,30.69,31.0,288750.0,30.063,30.2877,29.9849,30.2877,288750.0
2020-10-05 15:30:00,30.98,31.1,30.88,31.08,328660.0,30.2682,30.3854,30.1705,30.3659,328660.0
2020-10-06 09:30:00,30.82,31.02,30.65,30.9,355110.0,30.1119,30.3073,29.9458,30.19,355110.0
2020-10-06 10:00:00,30.96,31.37,30.96,31.31,294880.0,30.2487,30.6492,30.2487,30.5906,294880.0
2020-10-06 10:30:00,31.3,31.35,30.86,31.04,160890.0,30.5808,30.6297,30.1509,30.3268,160890.0
2020-10-06 11:00:00,31.07,31.1,30.46,30.62,363890.0,30.3561,30.3854,29.7601,29.9165,363890.0
2020-10-06 11:30:00,30.55,30.8,30.34,30.47,288530.0,29.8481,30.0923,29.6429,29.7699,288530.0
2020-10-06 12:00:00,30.52,30.89,30.52,30.88,146900.0,29.8188,30.1803,29.8188,30.1705,146900.0
2020-10-06 12:30:00,30.85,31.08,30.8,31.04,113320.0,30.1412,30.3659,30.0923,30.3268,113320.0
2020-10-06 13:00:00,31.04,31.18,30.97,31.08,109060.0,30.3268,30.4636,30.2584,30.3659,109060.0
2020-10-06 13:30:00,31.09,31.23,31.0,31.16,145060.0,30.3757,30.5124,30.2877,30.4441,145060.0
2020-10-06 14:00:00,31.17,31.39,31.17,31.31,183140.0,30.4538,30.6688,30.4538,30.5906,183140.0
2020-10-06 14:30:00,31.35,31.71,29.7,30.17,844040.0,30.6297,30.9814,29.0176,29.4768,844040.0
2020-10-06 15:00:00,30.1,30.14,29.3,30.08,776400.0,29.4084,29.4475,28.6268,29.3889,776400.0
2020-10-06 15:30:00,30.04,30.22,29.34,29.65,454030.0,29.3498,29.5257,28.6659,28.9688,454030.0
2020-10-07 09:30:00,30.53,30.94,30.52,30.76,480960.0,29.8285,30.2291,29.8188,30.0532,480960.0
2020-10-07 10:00:00,30.76,30.8,30.5,30.58,133320.0,30.0532,30.0923,29.7992,29.8774,133320.0
2020-10-07 10:30:00,30.59,30.89,30.5,30.85,138300.0,29.8872,30.1803,29.7992,30.1412,138300.0
2020-10-07 11:00:00,30.86,30.98,30.83,30.92,111930.0,30.1509,30.2682,30.1216,30.2096,111930.0
2020-10-07 11:30:00,30.96,31.01,30.83,30.85,93060.0,30.2487,30.2975,30.1216,30.1412,93060.0
2020-10-07 12:00:00,30.85,30.98,30.54,30.74,84650.0,30.1412,30.2682,29.8383,30.0337,84650.0
2020-10-07 12:30:00,30.82,31.03,30.82,31.03,44940.0,30.1119,30.317,30.1119,30.317,44940.0
2020-10-07 13:00:00,31.05,31.18,31.05,31.11,139950.0,30.3366,30.4636,30.3366,30.3952,139950.0
2020-10-07 13:30:00,31.14,31.35,31.12,31.18,161450.0,30.4245,30.6297,30.405,30.4636,161450.0
2020-10-07 14:00:00,31.27,31.36,31.16,31.35,81260.0,30.5515,30.6395,30.4441,30.6297,81260.0
2020-10-07 14:30:00,31.34,31.36,31.17,31.36,91420.0,30.6199,30.6395,30.4538,30.6395,91420.0
2020-10-07 15:00:00,31.29,31.4,31.23,31.25,104640.0,30.5711,30.6785,30.5124,30.532,104640.0
2020-10-07 15:30:00,31.3,31.36,31.17,31.22,190770.0,30.5808,30.6395,30.4538,30.5027,190770.0
2020-10-08 09:30:00,32.0,32.04,31.58,31.74,567260.0,31.2648,31.3038,30.8544,31.0107,567260.0
2020-10-08 10:00:00,31.79,31.83,31.38,31.52,274550.0,31.0596,31.0987,30.659,30.7958,274550.0
2020-10-08 10:30:00,31.54,31.72,31.48,31.57,174460.0,30.8153,30.9912,30.7567,30.8446,174460.0
2020-10-08 11:00:00,31.66,31.94,31.66,31.68,160740.0,30.9326,31.2061,30.9326,30.9521,160740.0
2020-10-08 11:30:00,31.66,31.75,31.46,31.64,141060.0,30.9326,31.0205,30.7372,30.913,141060.0
2020-10-08 12:00:00,31.64,31.87,31.64,31.84,124330.0,30.913,31.1377,30.913,31.1084,124330.0
2020-10-08 12:30:00,31.83,31.83,31.76,31.8,15630.0,31.0987,31.0987,31.0303,31.0694,15630.0
2020-10-08 13:00:00,31.71,31.74,31.54,31.6,65170.0,30.9814,31.0107,30.8153,30.8739,65170.0
2020-10-08 13:30:00,31.62,31.63,31.46,31.48,57620.0,30.8935,30.9033,30.7372,30.7567,57620.0
2020-10-08 14:00:00,31.5,31.68,31.49,31.63,252530.0,30.7762,30.9521,30.7665,30.9033,252530.0
2020-10-08 14:30:00,31.65,31.73,31.63,31.65,58850.0,30.9228,31.001,30.9033,30.9228,58850.0
2020-10-08 15:00:00,31.6,31.62,31.46,31.6,60310.0,30.8739,30.8935,30.7372,30.8739,60310.0
2020-10-08 15:30:00,31.6,31.7,31.55,31.7,116040.0,30.8739,30.9716,30.8251,30.9716,116040.0
2020-10-09 09:30:00,32.2,32.54,32.15,32.46,434520.0,31.4602,31.7923,31.4113,31.7142,434520.0
2020-10-09 10:00:00,32.49,32.6,32.38,32.51,136660.0,31.7435,31.851,31.636,31.763,136660.0
2020-10-09 10:30:00,32.52,32.69,32.5,32.66,126020.0,31.7728,31.9389,31.7533,31.9096,126020.0
2020-10-09 11:00:00,32.66,32.75,32.6,32.67,100390.0,31.9096,31.9975,31.851,31.9194,100390.0
2020-10-09 11:30:00,32.68,32.89,32.66,32.86,143310.0,31.9291,32.1343,31.9096,32.105,143310.0
2020-10-09 12:00:00,32.88,33.0,32.66,32.78,261650.0,32.1245,32.2418,31.9096,32.0268,261650.0
2020-10-09 12:30:00,32.8,32.97,32.8,32.92,54610.0,32.0464,32.2125,32.0464,32.1636,54610.0
2020-10-09 13:00:00,32.94,33.09,32.85,32.86,137810.0,32.1832,32.3297,32.0952,32.105,137810.0
2020-10-09 13:30:00,32.84,32.91,32.79,32.9,56740.0,32.0855,32.1538,32.0366,32.1441,56740.0
2020-10-09 14:00:00,32.93,32.99,32.75,32.79,123850.0,32.1734,32.232,31.9975,32.0366,123850.0
2020-10-09 14:30:00,32.82,32.86,32.68,32.75,133040.0,32.0659,32.105,31.9291,31.9975,133040.0
2020-10-09 15:00:00,32.75,33.02,32.73,33.01,205740.0,31.9975,32.2613,31.978,32.2516,205740.0
2020-10-09 15:30:00,33.01,33.17,32.88,33.17,217750.0,32.2516,32.4079,32.1245,32.4079,217750.0
2020-10-12 09:30:00,34.69,34.93,34.15,34.32,573450.0,33.893,34.1274,33.3654,33.5315,573450.0
2020-10-12 10:00:00,34.3,34.61,34.12,34.5,209110.0,33.5119,33.8148,33.336,33.7073,209110.0
2020-10-12 10:30:00,34.55,34.97,34.46,34.96,179420.0,33.7562,34.1665,33.6682,34.1567,179420.0
2020-10-12 11:00:00,34.99,35.31,34.99,35.31,165740.0,34.1861,34.4987,34.1861,34.4987,165740.0
2020-10-12 11:30:00,35.26,35.52,35.13,35.29,249360.0,34.4499,34.7039,34.3228,34.4792,249360.0
2020-10-12 12:00:00,35.31,35.87,35.3,35.84,199870.0,34.4987,35.0458,34.4889,35.0165,199870.0
2020-10-12 12:30:00,35.85,36.18,35.72,35.89,478200.0,35.0263,35.3487,34.8993,35.0654,478200.0
2020-10-12 13:00:00,35.93,36.22,35.79,36.18,245770.0,35.1045,35.3878,34.9677,35.3487,245770.0
2020-10-12 13:30:00,36.21,36.31,36.09,36.15,120590.0,35.378,35.4757,35.2608,35.3194,120590.0
2020-10-12 14:00:00,36.3,36.53,36.28,36.5,297420.0,35.466,35.6907,35.4464,35.6614,297420.0
2020-10-12 14:30:00,36.55,36.55,36.16,36.19,392120.0,35.7102,35.7102,35.3292,35.3585,392120.0
2020-10-12 15:00:00,36.25,36.32,35.86,36.07,234830.0,35.4171,35.4855,35.0361,35.2412,234830.0
2020-10-12 15:30:00,36.04,36.07,35.72,35.82,570900.0,35.2119,35.2412,34.8993,34.997,570900.0
2020-10-13 09:30:00,36.28,36.28,35.12,35.61,855550.0,35.4464,35.4464,34.3131,34.7918,855550.0
2020-10-13 10:00:00,35.6,35.8,35.13,35.8,423630.0,34.782,34.9774,34.3228,34.9774,423630.0
2020-10-13 10:30:00,35.66,35.86,35.38,35.81,100500.0,34.8407,35.0361,34.5671,34.9872,100500.0
2020-10-13 11:00:00,35.86,36.35,35.7,36.23,243880.0,35.0361,35.5148,34.8797,35.3976,243880.0
2020-10-13 11:30:00,36.21,36.42,35.9,36.03,152540.0,35.378,35.5832,35.0751,35.2022,152540.0
2020-10-13 12:00:00,36.04,36.04,35.47,35.8,126810.0,35.2119,35.2119,34.655,34.9774,126810.0
2020-10-13 12:30:00,35.78,35.78,35.52,35.71,44700.0,34.9579,34.9579,34.7039,34.8895,44700.0
2020-10-13 13:00:00,35.55,36.08,35.13,35.62,155420.0,34.7332,35.251,34.3228,34.8016,155420.0
2020-10-13 13:30:00,35.6,35.78,34.86,35.05,164410.0,34.782,34.9579,34.059,34.2447,164410.0
2020-10-13 14:00:00,34.97,35.3,34.84,35.04,223630.0,34.1665,34.4889,34.0395,34.2349,223630.0
2020-10-13 14:30:00,34.93,35.38,34.78,35.34,128130.0,34.1274,34.5671,33.9809,34.528,128130.0
2020-10-13 15:00:00,35.31,35.89,35.31,35.71,98690.0,34.4987,35.0654,34.4987,34.8895,98690.0
2020-10-13 15:30:00,35.75,35.87,35.16,35.16,220080.0,34.9286,35.0458,34.3522,34.3522,220080.0
2020-10-14 09:30:00,35.53,36.02,35.06,35.7,483010.0,34.7137,35.1924,34.2544,34.8797,483010.0
2020-10-14 10:00:00,35.67,35.67,34.97,35.02,173330.0,34.8504,34.8504,34.1665,34.2154,173330.0
2020-10-14 10:30:00,35.07,35.45,34.87,35.39,246750.0,34.2642,34.6355,34.0688,34.5769,246750.0
2020-10-14 11:00:00,35.37,35.5,35.11,35.17,131860.0,34.5573,34.6843,34.3033,34.3619,131860.0
2020-10-14 11:30:00,35.18,35.18,34.39,34.42,271400.0,34.3717,34.3717,33.5998,33.6292,271400.0
2020-10-14 12:00:00,34.46,34.68,33.84,34.1,366260.0,33.6682,33.8832,33.0625,33.3165,366260.0
2020-10-14 12:30:00,34.06,34.3,34.01,34.12,170940.0,33.2774,33.5119,33.2286,33.336,170940.0
2020-10-14 13:00:00,34.16,34.37,34.16,34.19,91630.0,33.3751,33.5803,33.3751,33.4044,91630.0
2020-10-14 13:30:00,34.15,34.51,33.96,34.49,208750.0,33.3654,33.7171,33.1797,33.6975,208750.0
2020-10-14 14:00:00,34.52,34.75,34.44,34.49,131140.0,33.7269,33.9516,33.6487,33.6975,131140.0
2020-10-14 14:30:00,34.46,34.64,34.36,34.64,60030.0,33.6682,33.8441,33.5705,33.8441,60030.0
2020-10-14 15:00:00,34.66,35.02,34.61,34.83,196270.0,33.8636,34.2154,33.8148,34.0297,196270.0
2020-10-14 15:30:00,34.95,35.09,34.63,34.63,223640.0,34.147,34.2838,33.8343,33.8343,223640.0
2020-10-15 09:30:00,32.9,33.82,32.62,33.67,800450.0,32.1441,33.0429,31.8705,32.8964,800450.0
2020-10-15 10:00:00,33.77,33.77,33.05,33.07,318360.0,32.9941,32.9941,32.2906,32.3102,318360.0
2020-10-15 10:30:00,33.0,33.12,32.66,33.12,300830.0,32.2418,32.359,31.9096,32.359,300830.0
2020-10-15 11:00:00,33.12,33.55,32.77,33.38,115770.0,32.359,32.7791,32.0171,32.613,115770.0
2020-10-15 11:30:00,33.44,33.65,33.34,33.48,119370.0,32.6717,32.8768,32.574,32.7108,119370.0
2020-10-15 12:00:00,33.41,33.63,33.24,33.28,47330.0,32.6424,32.8573,32.4763,32.5153,47330.0
2020-10-15 12:30:00,33.31,33.42,33.12,33.41,71290.0,32.5447,32.6521,32.359,32.6424,71290.0
2020-10-15 13:00:00,33.41,33.51,33.25,33.33,89470.0,32.6424,32.7401,32.486,32.5642,89470.0
2020-10-15 13:30:00,33.4,33.76,33.38,33.66,92710.0,32.6326,32.9843,32.613,32.8866,92710.0
2020-10-15 14:00:00,33.71,33.92,33.71,33.92,105580.0,32.9355,33.1406,32.9355,33.1406,105580.0
2020-10-15 14:30:00,33.91,34.0,33.69,33.96,111200.0,33.1309,33.2188,32.9159,33.1797,111200.0
2020-10-15 15:00:00,33.97,34.32,33.97,34.25,102350.0,33.1895,33.5315,33.1895,33.4631,102350.0
2020-10-15 15:30:00,34.22,34.35,34.06,34.12,171520.0,33.4337,33.5608,33.2774,33.336,171520.0
2020-10-16 09:30:00,34.71,34.73,34.29,34.56,374420.0,33.9125,33.932,33.5021,33.7659,374420.0
2020-10-16 10:00:00,34.58,35.1,34.58,35.04,379870.0,33.7855,34.2935,33.7855,34.2349,379870.0
2020-10-16 10:30:00,35.04,35.11,34.56,34.67,201360.0,34.2349,34.3033,33.7659,33.8734,201360.0
2020-10-16 11:00:00,34.65,34.66,34.01,34.23,345510.0,33.8539,33.8636,33.2286,33.4435,345510.0
2020-10-16 11:30:00,34.23,34.33,34.13,34.25,106310.0,33.4435,33.5412,33.3458,33.4631,106310.0
2020-10-16 12:00:00,34.32,34.39,34.08,34.37,81030.0,33.5315,33.5998,33.297,33.5803,81030.0
2020-10-16 12:30:00,34.18,34.27,33.95,34.27,136720.0,33.3947,33.4826,33.17,33.4826,136720.0
2020-10-16 13:00:00,34.23,34.52,34.23,34.41,83720.0,33.4435,33.7269,33.4435,33.6194,83720.0
2020-10-16 13:30:00,34.41,34.57,34.32,34.4,79590.0,33.6194,33.7757,33.5315,33.6096,79590.0
2020-10-16 14:00:00,34.46,34.56,34.28,34.56,70760.0,33.6682,33.7659,33.4924,33.7659,70760.0
2020-10-16 14:30:00,34.54,34.79,34.54,34.75,110530.0,33.7464,33.9907,33.7464,33.9516,110530.0
2020-10-16 15:00:00,34.7,34.7,34.27,34.36,60090.0,33.9027,33.9027,33.4826,33.5705,60090.0
2020-10-16 15:30:00,34.35,34.39,33.81,33.9,340920.0,33.5608,33.5998,33.0332,33.1211,340920.0
2020-10-19 09:30:00,34.46,34.71,34.2,34.2,444160.0,33.6682,33.9125,33.4142,33.4142,444160.0
2020-10-19 10:00:00,34.1,34.26,33.83,34.2,277510.0,33.3165,33.4728,33.0527,33.4142,277510.0
2020-10-19 10:30:00,34.23,34.23,33.36,33.69,311170.0,33.4435,33.4435,32.5935,32.9159,311170.0
2020-10-19 11:00:00,33.72,33.94,33.4,33.53,208290.0,32.9452,33.1602,32.6326,32.7596,208290.0
2020-10-19 11:30:00,33.67,33.87,33.5,33.5,127160.0,32.8964,33.0918,32.7303,32.7303,127160.0
2020-10-19 12:00:00,33.47,33.66,33.23,33.32,164020.0,32.701,32.8866,32.4665,32.5544,164020.0
2020-10-19 12:30:00,33.5,33.63,33.48,33.52,53730.0,32.7303,32.8573,32.7108,32.7498,53730.0
2020-10-19 13:00:00,33.58,33.58,33.41,33.45,58850.0,32.8085,32.8085,32.6424,32.6814,58850.0
2020-10-19 13:30:00,33.43,33.43,32.95,33.24,190970.0,32.6619,32.6619,32.1929,32.4763,190970.0
2020-10-19 14:00:00,33.12,33.26,33.01,33.21,131550.0,32.359,32.4958,32.2516,32.447,131550.0
2020-10-19 14:30:00,33.16,33.16,32.31,32.33,340420.0,32.3981,32.3981,31.5676,31.5872,340420.0
2020-10-19 15:00:00,32.32,32.33,31.84,32.04,487120.0,31.5774,31.5872,31.1084,31.3038,487120.0
2020-10-19 15:30:00,32.07,32.38,31.67,31.93,491260.0,31.3331,31.636,30.9423,31.1964,491260.0
2020-10-20 09:30:00,32.35,32.68,32.07,32.65,419670.0,31.6067,31.9291,31.3331,31.8998,419670.0
2020-10-20 10:00:00,32.7,32.94,32.43,32.49,247570.0,31.9487,32.1832,31.6849,31.7435,247570.0
2020-10-20 10:30:00,32.59,32.63,32.02,32.09,199950.0,31.8412,31.8803,31.2843,31.3527,199950.0
2020-10-20 11:00:00,31.98,32.38,31.75,32.32,352560.0,31.2452,31.636,31.0205,31.5774,352560.0
2020-10-20 11:30:00,32.19,32.49,32.16,32.49,59890.0,31.4504,31.7435,31.4211,31.7435,59890.0
2020-10-20 12:00:00,32.46,32.59,32.39,32.5,62470.0,31.7142,31.8412,31.6458,31.7533,62470.0
2020-10-20 12:30:00,32.56,32.94,32.38,32.67,199430.0,31.8119,32.1832,31.636,31.9194,199430.0
2020-10-20 13:00:00,32.75,33.18,32.75,33.15,101310.0,31.9975,32.4176,31.9975,32.3883,101310.0
2020-10-20 13:30:00,33.16,33.32,32.94,32.96,133110.0,32.3981,32.5544,32.1832,32.2027,133110.0
2020-10-20 14:00:00,33.05,33.21,32.8,32.95,70280.0,32.2906,32.447,32.0464,32.1929,70280.0
2020-10-20 14:30:00,33.02,33.07,32.79,32.85,43670.0,32.2613,32.3102,32.0366,32.0952,43670.0
2020-10-20 15:00:00,32.85,33.01,32.09,32.52,262400.0,32.0952,32.2516,31.3527,31.7728,262400.0
2020-10-20 15:30:00,32.43,32.72,32.21,32.4,221840.0,31.6849,31.9682,31.4699,31.6556,221840.0
2020-10-21 09:30:00,32.1,32.98,32.08,32.95,322380.0,31.3625,32.2222,31.3429,32.1929,322380.0
2020-10-21 10:00:00,32.99,33.03,32.8,32.8,145020.0,32.232,32.2711,32.0464,32.0464,145020.0
2020-10-21 10:30:00,32.86,32.88,32.55,32.55,153390.0,32.105,32.1245,31.8021,31.8021,153390.0
2020-10-21 11:00:00,32.59,32.67,31.97,32.27,282300.0,31.8412,31.9194,31.2354,31.5286,282300.0
2020-10-21 11:30:00,32.26,32.61,32.18,32.18,229610.0,31.5188,31.8607,31.4406,31.4406,229610.0
2020-10-21 12:00:00,32.17,32.81,32.04,32.46,173300.0,31.4309,32.0561,31.3038,31.7142,173300.0
2020-10-21 12:30:00,32.35,32.35,31.96,32.07,154890.0,31.6067,31.6067,31.2257,31.3331,154890.0
2020-10-21 13:00:00,32.06,32.45,32.04,32.42,85760.0,31.3234,31.7044,31.3038,31.6751,85760.0
2020-10-21 13:30:00,32.51,32.65,32.27,32.44,64220.0,31.763,31.8998,31.5286,31.6946,64220.0
2020-10-21 14:00:00,32.5,32.72,32.45,32.67,54880.0,31.7533,31.9682,31.7044,31.9194,54880.0
2020-10-21 14:30:00,32.81,32.96,32.75,32.96,68540.0,32.0561,32.2027,31.9975,32.2027,68540.0
2020-10-21 15:00:00,32.94,32.95,32.66,32.86,39420.0,32.1832,32.1929,31.9096,32.105,39420.0
2020-10-21 15:30:00,32.9,32.93,32.18,32.18,146280.0,32.1441,32.1734,31.4406,31.4406,146280.0
2020-10-22 09:30:00,32.22,32.52,31.97,32.09,378250.0,31.4797,31.7728,31.2354,31.3527,378250.0
2020-10-22 10:00:00,32.08,32.18,31.29,31.38,481750.0,31.3429,31.4406,30.5711,30.659,481750.0
2020-10-22 10:30:00,31.3,31.31,30.62,31.04,1037380.0,30.5808,30.5906,29.9165,30.3268,1037380.0
2020-10-22 11:00:00,31.08,31.51,30.97,31.39,322310.0,30.3659,30.786,30.2584,30.6688,322310.0
2020-10-22 11:30:00,31.44,31.46,31.15,31.22,72100.0,30.7176,30.7372,30.4343,30.5027,72100.0
2020-10-22 12:00:00,31.19,31.27,31.04,31.08,53270.0,30.4734,30.5515,30.3268,30.3659,53270.0
2020-10-22 12:30:00,31.04,31.42,30.92,31.42,129550.0,30.3268,30.6981,30.2096,30.6981,129550.0
2020-10-22 13:00:00,31.38,31.75,31.38,31.68,141930.0,30.659,31.0205,30.659,30.9521,141930.0
2020-10-22 13:30:00,31.76,31.87,31.6,31.77,141590.0,31.0303,31.1377,30.8739,31.04,141590.0
2020-10-22 14:00:00,31.8,31.95,31.72,31.86,34700.0,31.0694,31.2159,30.9912,31.128,34700.0
2020-10-22 14:30:00,31.73,31.86,31.73,31.82,56260.0,31.001,31.128,31.001,31.0889,56260.0
2020-10-22 15:00:00,31.77,31.92,31.58,31.92,144530.0,31.04,31.1866,30.8544,31.1866,144530.0
2020-10-22 15:30:00,31.9,32.06,31.6,31.74,231790.0,31.1671,31.3234,30.8739,31.0107,231790.0
2020-10-23 09:30:00,31.86,31.86,31.21,31.35,537340.0,31.128,31.128,30.4929,30.6297,537340.0
2020-10-23 10:00:00,31.28,31.48,31.0,31.41,284530.0,30.5613,30.7567,30.2877,30.6883,284530.0
2020-10-23 10:30:00,31.45,31.51,31.1,31.29,91190.0,30.7274,30.786,30.3854,30.5711,91190.0
2020-10-23 11:00:00,31.29,31.49,31.0,31.05,98980.0,30.5711,30.7665,30.2877,30.3366,98980.0
2020-10-23 11:30:00,31.08,31.16,30.83,31.06,156920.0,30.3659,30.4441,30.1216,30.3464,156920.0
2020-10-23 12:00:00,31.03,31.23,30.95,30.96,101790.0,30.317,30.5124,30.2389,30.2487,101790.0
2020-10-23 12:30:00,31.08,31.29,31.08,31.15,51180.0,30.3659,30.5711,30.3659,30.4343,51180.0
2020-10-23 13:00:00,31.12,31.38,31.12,31.35,42050.0,30.405,30.659,30.405,30.6297,42050.0
2020-10-23 13:30:00,31.38,31.43,31.25,31.31,48370.0,30.659,30.7079,30.532,30.5906,48370.0
2020-10-23 14:00:00,31.37,31.44,31.33,31.38,57620.0,30.6492,30.7176,30.6102,30.659,57620.0
2020-10-23 14:30:00,31.37,31.4,31.19,31.2,87020.0,30.6492,30.6785,30.4734,30.4831,87020.0
2020-10-23 15:00:00,31.22,31.41,31.2,31.35,41720.0,30.5027,30.6883,30.4831,30.6297,41720.0
2020-10-23 15:30:00,31.35,31.6,31.27,31.6,185690.0,30.6297,30.8739,30.5515,30.8739,185690.0
2020-10-26 09:30:00,30.6,31.15,30.5,31.15,415930.0,29.8969,30.4343,29.7992,30.4343,415930.0
2020-10-26 10:00:00,31.14,31.28,30.68,30.68,309420.0,30.4245,30.5613,29.9751,29.9751,309420.0
2020-10-26 10:30:00,30.6,30.62,29.94,30.02,517950.0,29.8969,29.9165,29.2521,29.3302,517950.0
2020-10-26 11:00:00,29.9,29.93,29.43,29.48,440270.0,29.213,29.2423,28.7538,28.8027,440270.0
2020-10-26 11:30:00,29.45,29.66,29.2,29.37,434810.0,28.7733,28.9785,28.5291,28.6952,434810.0
2020-10-26 12:00:00,29.45,29.63,29.3,29.45,138050.0,28.7733,28.9492,28.6268,28.7733,138050.0
2020-10-26 12:30:00,29.45,29.45,28.95,28.99,333020.0,28.7733,28.7733,28.2848,28.3239,333020.0
2020-10-26 13:00:00,28.95,29.03,28.57,28.58,282220.0,28.2848,28.363,27.9136,27.9233,282220.0
2020-10-26 13:30:00,28.56,28.96,28.4,28.96,294430.0,27.9038,28.2946,27.7475,28.2946,294430.0
2020-10-26 14:00:00,28.95,29.26,28.89,29.26,233450.0,28.2848,28.5877,28.2262,28.5877,233450.0
2020-10-26 14:30:00,29.23,29.36,29.03,29.25,255360.0,28.5584,28.6854,28.363,28.5779,255360.0
2020-10-26 15:00:00,29.26,29.4,29.03,29.28,145870.0,28.5877,28.7245,28.363,28.6073,145870.0
2020-10-26 15:30:00,29.28,29.62,29.0,29.62,443370.0,28.6073,28.9394,28.3337,28.9394,443370.0
2020-10-27 09:30:00,30.02,30.2,29.64,29.98,523960.0,29.3302,29.5061,28.959,29.2912,523960.0
2020-10-27 10:00:00,30.05,30.11,29.5,29.58,295010.0,29.3596,29.4182,28.8222,28.9004,295010.0
2020-10-27 10:30:00,29.63,30.01,29.62,29.81,134110.0,28.9492,29.3205,28.9394,29.1251,134110.0
2020-10-27 11:00:00,29.82,30.18,29.75,29.99,96580.0,29.1348,29.4866,29.0665,29.3009,96580.0
2020-10-27 11:30:00,29.98,30.33,29.9,30.3,170350.0,29.2912,29.6331,29.213,29.6038,170350.0
2020-10-27 12:00:00,30.31,30.35,30.07,30.07,168510.0,29.6136,29.6527,29.3791,29.3791,168510.0
2020-10-27 12:30:00,30.04,30.09,29.93,30.06,102270.0,29.3498,29.3986,29.2423,29.3693,102270.0
2020-10-27 13:00:00,30.06,30.15,29.87,30.05,46780.0,29.3693,29.4573,29.1837,29.3596,46780.0
2020-10-27 13:30:00,30.15,30.25,30.15,30.21,19700.0,29.4573,29.555,29.4573,29.5159,19700.0
2020-10-27 14:00:00,30.04,30.09,29.89,30.09,37710.0,29.3498,29.3986,29.2032,29.3986,37710.0
2020-10-27 14:30:00,29.99,30.01,29.76,29.95,78460.0,29.3009,29.3205,29.0762,29.2619,78460.0
2020-10-27 15:00:00,29.91,30.13,29.79,30.13,130060.0,29.2228,29.4377,29.1055,29.4377,130060.0
2020-10-27 15:30:00,30.17,30.3,30.0,30.06,214070.0,29.4768,29.6038,29.3107,29.3693,214070.0
2020-10-28 09:30:00,28.29,28.32,27.22,27.48,1092560.0,27.64,27.6693,26.5946,26.8486,1092560.0
2020-10-28 10:00:00,27.42,27.5,26.63,26.8,850270.0,26.79,26.8682,26.0181,26.1842,850270.0
2020-10-28 10:30:00,26.77,27.1,26.63,26.92,506750.0,26.1549,26.4773,26.0181,26.3015,506750.0
2020-10-28 11:00:00,26.89,27.05,26.64,26.69,259410.0,26.2722,26.4285,26.0279,26.0768,259410.0
2020-10-28 11:30:00,26.68,27.17,26.6,27.05,348680.0,26.067,26.5457,25.9888,26.4285,348680.0
2020-10-28 12:00:00,27.06,27.22,26.96,26.96,231980.0,26.4383,26.5946,26.3406,26.3406,231980.0
2020-10-28 12:30:00,26.92,27.03,26.7,26.82,115620.0,26.3015,26.4089,26.0865,26.2038,115620.0
2020-10-28 13:00:00,26.7,26.73,26.42,26.72,343820.0,26.0865,26.1158,25.813,26.1061,343820.0
2020-10-28 13:30:00,26.7,27.05,26.69,27.04,220580.0,26.0865,26.4285,26.0768,26.4187,220580.0
2020-10-28 14:00:00,27.0,27.06,26.69,27.06,252050.0,26.3796,26.4383,26.0768,26.4383,252050.0
2020-10-28 14:30:00,27.1,27.1,26.64,27.0,198220.0,26.4773,26.4773,26.0279,26.3796,198220.0
2020-10-28 15:00:00,27.0,27.17,26.77,27.09,237620.0,26.3796,26.5457,26.1549,26.4676,237620.0
2020-10-28 15:30:00,27.0,27.3,26.05,26.14,567780.0,26.3796,26.6727,25.4515,25.5394,567780.0
2020-10-29 09:30:00,26.52,27.23,26.43,27.17,746840.0,25.9107,26.6044,25.8227,26.5457,746840.0
2020-10-29 10:00:00,27.15,27.39,26.93,27.35,390870.0,26.5262,26.7607,26.3112,26.7216,390870.0
2020-10-29 10:30:00,27.37,27.43,27.16,27.26,151250.0,26.7411,26.7998,26.536,26.6337,151250.0
2020-10-29 11:00:00,27.29,27.53,27.15,27.48,144750.0,26.663,26.8975,26.5262,26.8486,144750.0
2020-10-29 11:30:00,27.55,27.55,27.16,27.25,154200.0,26.917,26.917,26.536,26.6239,154200.0
2020-10-29 12:00:00,27.27,27.5,27.2,27.5,83320.0,26.6434,26.8682,26.575,26.8682,83320.0
2020-10-29 12:30:00,27.45,27.58,27.4,27.5,95570.0,26.8193,26.9463,26.7704,26.8682,95570.0
2020-10-29 13:00:00,27.55,27.74,27.38,27.74,54900.0,26.917,27.1026,26.7509,27.1026,54900.0
2020-10-29 13:30:00,27.78,27.94,27.7,27.91,92630.0,27.1417,27.298,27.0636,27.2687,92630.0
2020-10-29 14:00:00,27.95,28.35,27.95,28.34,398670.0,27.3078,27.6986,27.3078,27.6889,398670.0
2020-10-29 14:30:00,28.35,28.37,27.97,28.07,307020.0,27.6986,27.7182,27.3274,27.4251,307020.0
2020-10-29 15:00:00,28.08,28.22,27.81,28.07,220150.0,27.4348,27.5716,27.171,27.4251,220150.0
2020-10-29 15:30:00,28.05,28.27,27.53,27.53,309910.0,27.4055,27.6205,26.8975,26.8975,309910.0
2020-10-30 09:30:00,26.33,26.76,25.84,26.17,1139400.0,25.725,26.1452,25.2463,25.5687,1139400.0
2020-10-30 10:00:00,26.01,26.32,25.35,25.4,602220.0,25.4124,25.7153,24.7675,24.8164,602220.0
2020-10-30 10:30:00,25.33,25.47,24.85,24.85,691190.0,24.748,24.8848,24.279,24.279,691190.0
2020-10-30 11:00:00,24.88,25.43,24.88,25.11,382270.0,24.3083,24.8457,24.3083,24.5331,382270.0
2020-10-30 11:30:00,25.07,25.14,24.91,25.03,218450.0,24.494,24.5624,24.3377,24.4549,218450.0
2020-10-30 12:00:00,25.0,25.7,24.98,25.68,333640.0,24.4256,25.1095,24.4061,25.09,333640.0
2020-10-30 12:30:00,25.61,25.61,25.19,25.19,178640.0,25.0216,25.0216,24.6112,24.6112,178640.0
2020-10-30 13:00:00,25.25,25.36,24.95,25.14,144210.0,24.6698,24.7773,24.3767,24.5624,144210.0
2020-10-30 13:30:00,25.1,25.11,24.76,24.95,215930.0,24.5233,24.5331,24.1911,24.3767,215930.0
2020-10-30 14:00:00,24.91,25.2,24.84,24.85,194310.0,24.3377,24.621,24.2693,24.279,194310.0
2020-10-30 14:30:00,24.88,25.05,24.68,24.92,206100.0,24.3083,24.4744,24.1129,24.3474,206100.0
2020-10-30 15:00:00,24.87,25.27,24.8,25.02,163000.0,24.2986,24.6894,24.2302,24.4451,163000.0
2020-10-30 15:30:00,25.0,25.73,24.78,25.73,423360.0,24.4256,25.1388,24.2106,25.1388,423360.0
2020-11-02 09:30:00,26.2,26.71,26.17,26.56,692570.0,25.598,26.0963,25.5687,25.9497,692570.0
2020-11-02 10:00:00,26.7,26.83,26.31,26.59,467770.0,26.0865,26.2135,25.7055,25.9791,467770.0
2020-11-02 10:30:00,26.57,26.57,26.09,26.25,141340.0,25.9595,25.9595,25.4905,25.6469,141340.0
2020-11-02 11:00:00,26.18,26.18,25.76,25.79,160560.0,25.5785,25.5785,25.1681,25.1974,160560.0
2020-11-02 11:30:00,25.84,25.97,25.67,25.77,155900.0,25.2463,25.3733,25.0802,25.1779,155900.0
2020-11-02 12:00:00,25.78,25.94,25.65,25.91,113350.0,25.1877,25.344,25.0607,25.3147,113350.0
2020-11-02 12:30:00,25.87,25.87,25.46,25.57,122180.0,25.2756,25.2756,24.875,24.9825,122180.0
2020-11-02 13:00:00,25.6,25.63,25.22,25.45,198780.0,25.0118,25.0411,24.6405,24.8653,198780.0
2020-11-02 13:30:00,25.45,25.51,25.08,25.08,78230.0,24.8653,24.9239,24.5038,24.5038,78230.0
2020-11-02 14:00:00,25.1,25.43,25.1,25.39,141330.0,24.5233,24.8457,24.5233,24.8066,141330.0
2020-11-02 14:30:00,25.44,25.63,25.38,25.44,101930.0,24.8555,25.0411,24.7969,24.8555,101930.0
2020-11-02 15:00:00,25.49,25.71,25.44,25.62,181860.0,24.9043,25.1193,24.8555,25.0313,181860.0
2020-11-02 15:30:00,25.68,25.8,25.3,25.79,311240.0,25.09,25.2072,24.7187,25.1974,311240.0
2020-11-03 09:30:00,26.41,26.97,26.1,26.97,591370.0,25.8032,26.3503,25.5003,26.3503,591370.0
2020-11-03 10:00:00,27.0,27.72,26.97,27.59,604220.0,26.3796,27.0831,26.3503,26.9561,604220.0
2020-11-03 10:30:00,27.62,27.76,27.39,27.76,231620.0,26.9854,27.1222,26.7607,27.1222,231620.0
2020-11-03 11:00:00,27.73,27.77,27.57,27.59,280030.0,27.0929,27.1319,26.9365,26.9561,280030.0
2020-11-03 11:30:00,27.61,27.82,27.49,27.51,117750.0,26.9756,27.1808,26.8584,26.8779,117750.0
2020-11-03 12:00:00,27.55,27.61,27.35,27.6,180580.0,26.917,26.9756,26.7216,26.9659,180580.0
2020-11-03 12:30:00,27.61,27.61,27.3,27.34,114300.0,26.9756,26.9756,26.6727,26.7118,114300.0
2020-11-03 13:00:00,27.4,27.45,27.2,27.23,123930.0,26.7704,26.8193,26.575,26.6044,123930.0
2020-11-03 13:30:00,27.28,27.34,26.83,26.86,165780.0,26.6532,26.7118,26.2135,26.2429,165780.0
2020-11-03 14:00:00,26.91,27.15,26.9,27.0,95770.0,26.2917,26.5262,26.2819,26.3796,95770.0
2020-11-03 14:30:00,27.05,27.26,27.05,27.21,104310.0,26.4285,26.6337,26.4285,26.5848,104310.0
2020-11-03 15:00:00,27.06,27.38,26.99,27.38,86520.0,26.4383,26.7509,26.3699,26.7509,86520.0
2020-11-03 15:30:00,27.41,27.7,27.19,27.24,458120.0,26.7802,27.0636,26.5653,26.6141,458120.0
2020-11-04 09:30:00,29.74,29.74,28.8,29.4,854200.0,29.0567,29.0567,28.1383,28.7245,854200.0
2020-11-04 10:00:00,29.49,30.57,29.43,30.3,754900.0,28.8124,29.8676,28.7538,29.6038,754900.0
2020-11-04 10:30:00,30.3,30.37,29.92,30.36,591490.0,29.6038,29.6722,29.2325,29.6624,591490.0
2020-11-04 11:00:00,30.35,30.36,29.9,30.17,179390.0,29.6527,29.6624,29.213,29.4768,179390.0
2020-11-04 11:30:00,30.22,30.61,30.22,30.55,280350.0,29.5257,29.9067,29.5257,29.8481,280350.0
2020-11-04 12:00:00,30.55,30.89,30.35,30.82,236520.0,29.8481,30.1803,29.6527,30.1119,236520.0
2020-11-04 12:30:00,30.87,30.96,30.71,30.74,302200.0,30.1607,30.2487,30.0044,30.0337,302200.0
2020-11-04 13:00:00,30.79,30.79,30.48,30.65,123240.0,30.0826,30.0826,29.7797,29.9458,123240.0
2020-11-04 13:30:00,30.67,30.91,30.37,30.55,163690.0,29.9653,30.1998,29.6722,29.8481,163690.0
2020-11-04 14:00:00,30.58,30.7,30.44,30.64,99880.0,29.8774,29.9946,29.7406,29.936,99880.0
2020-11-04 14:30:00,30.5,30.66,30.33,30.6,319030.0,29.7992,29.9555,29.6331,29.8969,319030.0
2020-11-04 15:00:00,30.65,30.69,30.25,30.28,156960.0,29.9458,29.9849,29.555,29.5843,156960.0
2020-11-04 15:30:00,30.3,30.61,30.18,30.33,510410.0,29.6038,29.9067,29.4866,29.6331,510410.0
2020-11-05 09:30:00,32.9,33.23,32.37,33.0,1434390.0,32.1441,32.4665,31.6263,32.2418,1434390.0
2020-11-05 10:00:00,33.07,33.41,32.79,32.81,626820.0,32.3102,32.6424,32.0366,32.0561,626820.0
2020-11-05 10:30:00,32.8,33.1,32.65,33.09,477900.0,32.0464,32.3395,31.8998,32.3297,477900.0
2020-11-05 11:00:00,33.09,33.23,32.76,32.91,231590.0,32.3297,32.4665,32.0073,32.1538,231590.0
2020-11-05 11:30:00,33.02,33.02,32.65,32.68,125750.0,32.2613,32.2613,31.8998,31.9291,125750.0
2020-11-05 12:00:00,32.7,32.96,32.44,32.46,267400.0,31.9487,32.2027,31.6946,31.7142,267400.0
2020-11-05 12:30:00,32.5,32.83,32.39,32.81,186940.0,31.7533,32.0757,31.6458,32.0561,186940.0
2020-11-05 13:00:00,32.79,33.0,32.79,32.95,213800.0,32.0366,32.2418,32.0366,32.1929,213800.0
2020-11-05 13:30:00,32.9,33.1,32.84,33.04,74720.0,32.1441,32.3395,32.0855,32.2809,74720.0
2020-11-05 14:00:00,33.03,33.27,33.0,33.27,255030.0,32.2711,32.5056,32.2418,32.5056,255030.0
2020-11-05 14:30:00,33.27,33.43,33.1,33.4,603590.0,32.5056,32.6619,32.3395,32.6326,603590.0
2020-11-05 15:00:00,33.37,33.44,33.07,33.2,224630.0,32.6033,32.6717,32.3102,32.4372,224630.0
2020-11-05 15:30:00,33.19,33.36,32.8,33.14,474790.0,32.4274,32.5935,32.0464,32.3786,474790.0
2020-11-06 09:30:00,32.93,33.06,31.57,31.7,1060270.0,32.1734,32.3004,30.8446,30.9716,1060270.0
2020-11-06 10:00:00,31.71,32.78,31.68,32.78,383360.0,30.9814,32.0268,30.9521,32.0268,383360.0
2020-11-06 10:30:00,32.66,32.99,32.5,32.54,225630.0,31.9096,32.232,31.7533,31.7923,225630.0
2020-11-06 11:00:00,32.55,33.12,32.53,33.02,189770.0,31.8021,32.359,31.7826,32.2613,189770.0
2020-11-06 11:30:00,33.12,33.43,33.07,33.24,185640.0,32.359,32.6619,32.3102,32.4763,185640.0
2020-11-06 12:00:00,33.33,33.5,33.06,33.11,159850.0,32.5642,32.7303,32.3004,32.3493,159850.0
2020-11-06 12:30:00,33.2,33.43,33.12,33.43,130520.0,32.4372,32.6619,32.359,32.6619,130520.0
2020-11-06 13:00:00,33.42,33.68,33.41,33.68,169550.0,32.6521,32.9062,32.6424,32.9062,169550.0
2020-11-06 13:30:00,33.64,33.65,33.5,33.6,82640.0,32.8671,32.8768,32.7303,32.828,82640.0
2020-11-06 14:00:00,33.62,33.71,33.53,33.55,104340.0,32.8475,32.9355,32.7596,32.7791,104340.0
2020-11-06 14:30:00,33.64,33.65,33.27,33.4,220320.0,32.8671,32.8768,32.5056,32.6326,220320.0
2020-11-06 15:00:00,33.34,33.46,33.16,33.41,361140.0,32.574,32.6912,32.3981,32.6424,361140.0
2020-11-06 15:30:00,33.5,33.82,33.44,33.5,481700.0,32.7303,33.0429,32.6717,32.7303,481700.0
2020-11-09 09:30:00,35.65,36.21,35.0,35.27,1038430.0,34.8309,35.378,34.1958,34.4596,1038430.0
2020-11-09 10:00:00,35.36,36.57,35.28,36.35,595100.0,34.5476,35.7298,34.4694,35.5148,595100.0
2020-11-09 10:30:00,36.42,36.6,35.34,35.84,466550.0,35.5832,35.7591,34.528,35.0165,466550.0
2020-11-09 11:00:00,35.83,36.05,35.06,36.03,285410.0,35.0068,35.2217,34.2544,35.2022,285410.0
2020-11-09 11:30:00,36.05,36.09,35.47,35.54,133720.0,35.2217,35.2608,34.655,34.7234,133720.0
2020-11-09 12:00:00,35.62,35.78,35.28,35.62,163980.0,34.8016,34.9579,34.4694,34.8016,163980.0
2020-11-09 12:30:00,35.64,35.84,35.38,35.72,166350.0,34.8211,35.0165,34.5671,34.8993,166350.0
2020-11-09 13:00:00,35.7,35.9,35.27,35.28,157050.0,34.8797,35.0751,34.4596,34.4694,157050.0
2020-11-09 13:30:00,35.36,35.36,34.94,35.13,154980.0,34.5476,34.5476,34.1372,34.3228,154980.0
2020-11-09 14:00:00,35.13,35.14,34.32,34.43,367380.0,34.3228,34.3326,33.5315,33.6389,367380.0
2020-11-09 14:30:00,34.25,34.68,34.19,34.36,241260.0,33.4631,33.8832,33.4044,33.5705,241260.0
2020-11-09 15:00:00,34.44,34.73,33.96,33.96,263560.0,33.6487,33.932,33.1797,33.1797,263560.0
2020-11-09 15:30:00,34.1,34.26,32.72,32.72,644630.0,33.3165,33.4728,31.9682,31.9682,644630.0
2020-11-10 09:30:00,31.83,32.59,31.34,31.81,801630.0,31.0987,31.8412,30.6199,31.0791,801630.0
2020-11-10 10:00:00,31.68,32.02,30.78,30.8,368710.0,30.9521,31.2843,30.0728,30.0923,368710.0
2020-11-10 10:30:00,30.76,30.96,30.17,30.69,508590.0,30.0532,30.2487,29.4768,29.9849,508590.0
2020-11-10 11:00:00,30.69,31.5,30.69,31.5,364960.0,29.9849,30.7762,29.9849,30.7762,364960.0
2020-11-10 11:30:00,31.5,31.95,31.37,31.52,199760.0,30.7762,31.2159,30.6492,30.7958,199760.0
2020-11-10 12:00:00,31.76,32.07,31.58,31.61,162110.0,31.0303,31.3331,30.8544,30.8837,162110.0
2020-11-10 12:30:00,31.67,31.78,31.38,31.6,111850.0,30.9423,31.0498,30.659,30.8739,111850.0
2020-11-10 13:00:00,31.83,31.9,30.95,30.97,147430.0,31.0987,31.1671,30.2389,30.2584,147430.0
2020-11-10 13:30:00,30.99,31.38,30.7,31.23,256830.0,30.278,30.659,29.9946,30.5124,256830.0
2020-11-10 14:00:00,31.36,31.52,30.67,30.76,289000.0,30.6395,30.7958,29.9653,30.0532,289000.0
2020-11-10 14:30:00,30.8,31.31,30.8,31.03,181900.0,30.0923,30.5906,30.0923,30.317,181900.0
2020-11-10 15:00:00,31.04,31.21,30.65,31.21,180120.0,30.3268,30.4929,29.9458,30.4929,180120.0
2020-11-10 15:30:00,31.2,31.25,30.71,30.95,356730.0,30.4831,30.532,30.0044,30.2389,356730.0
2020-11-11 09:30:00,31.91,32.66,31.75,32.39,755210.0,31.1768,31.9096,31.0205,31.6458,755210.0
2020-11-11 10:00:00,32.44,32.7,32.35,32.59,428200.0,31.6946,31.9487,31.6067,31.8412,428200.0
2020-11-11 10:30:00,32.66,32.75,32.25,32.51,343000.0,31.9096,31.9975,31.509,31.763,343000.0
2020-11-11 11:00:00,32.46,32.85,32.4,32.74,120020.0,31.7142,32.0952,31.6556,31.9878,120020.0
2020-11-11 11:30:00,32.8,33.1,32.69,33.1,279830.0,32.0464,32.3395,31.9389,32.3395,279830.0
2020-11-11 12:00:00,33.06,33.24,33.02,33.1,47060.0,32.3004,32.4763,32.2613,32.3395,47060.0
2020-11-11 12:30:00,33.19,33.21,32.96,33.06,98260.0,32.4274,32.447,32.2027,32.3004,98260.0
2020-11-11 13:00:00,33.05,33.25,33.05,33.07,159780.0,32.2906,32.486,32.2906,32.3102,159780.0
2020-11-11 13:30:00,33.1,33.37,33.1,33.17,288330.0,32.3395,32.6033,32.3395,32.4079,288330.0
2020-11-11 14:00:00,33.19,33.4,33.06,33.07,248490.0,32.4274,32.6326,32.3004,32.3102,248490.0
2020-11-11 14:30:00,33.02,33.13,32.79,32.98,131670.0,32.2613,32.3688,32.0366,32.2222,131670.0
2020-11-11 15:00:00,32.96,33.05,32.8,32.85,93430.0,32.2027,32.2906,32.0464,32.0952,93430.0
2020-11-11 15:30:00,32.87,33.26,32.87,33.2,140330.0,32.1148,32.4958,32.1148,32.4372,140330.0
2020-11-12 09:30:00,33.11,33.45,32.77,33.18,616110.0,32.3493,32.6814,32.0171,32.4176,616110.0
2020-11-12 10:00:00,33.12,33.48,33.02,33.2,322690.0,32.359,32.7108,32.2613,32.4372,322690.0
2020-11-12 10:30:00,33.27,33.63,33.24,33.28,269530.0,32.5056,32.8573,32.4763,32.5153,269530.0
2020-11-12 11:00:00,33.31,33.47,32.99,33.05,194750.0,32.5447,32.701,32.232,32.2906,194750.0
2020-11-12 11:30:00,33.02,33.02,32.63,32.98,263690.0,32.2613,32.2613,31.8803,32.2222,263690.0
2020-11-12 12:00:00,32.95,33.18,32.72,32.79,101730.0,32.1929,32.4176,31.9682,32.0366,101730.0
2020-11-12 12:30:00,32.71,32.88,32.21,32.47,224290.0,31.9584,32.1245,31.4699,31.724,224290.0
2020-11-12 13:00:00,32.4,32.46,32.09,32.17,256390.0,31.6556,31.7142,31.3527,31.4309,256390.0
2020-11-12 13:30:00,32.06,32.55,32.0,32.55,107470.0,31.3234,31.8021,31.2648,31.8021,107470.0
2020-11-12 14:00:00,32.54,32.69,32.15,32.26,141510.0,31.7923,31.9389,31.4113,31.5188,141510.0
2020-11-12 14:30:00,32.21,32.42,31.98,32.08,124410.0,31.4699,31.6751,31.2452,31.3429,124410.0
2020-11-12 15:00:00,32.04,32.3,31.86,32.05,123280.0,31.3038,31.5579,31.128,31.3136,123280.0
2020-11-12 15:30:00,31.99,32.23,31.8,32.22,251350.0,31.255,31.4895,31.0694,31.4797,251350.0
2020-11-13 09:30:00,32.97,33.16,32.77,32.77,350050.0,32.2125,32.3981,32.0171,32.0171,350050.0
2020-11-13 10:00:00,32.71,32.73,32.36,32.61,337960.0,31.9584,31.978,31.6165,31.8607,337960.0
2020-11-13 10:30:00,32.57,32.59,32.08,32.2,159390.0,31.8217,31.8412,31.3429,31.4602,159390.0
2020-11-13 11:00:00,32.24,32.53,32.24,32.4,86310.0,31.4992,31.7826,31.4992,31.6556,86310.0
2020-11-13 11:30:00,32.41,32.65,32.27,32.6,84510.0,31.6653,31.8998,31.5286,31.851,84510.0
2020-11-13 12:00:00,32.63,32.7,32.54,32.57,74880.0,31.8803,31.9487,31.7923,31.8217,74880.0
2020-11-13 12:30:00,32.55,32.71,32.55,32.71,38010.0,31.8021,31.9584,31.8021,31.9584,38010.0
2020-11-13 13:00:00,32.73,32.8,32.7,32.8,62300.0,31.978,32.0464,31.9487,32.0464,62300.0
2020-11-13 13:30:00,32.62,32.64,32.5,32.53,69500.0,31.8705,31.8901,31.7533,31.7826,69500.0
2020-11-13 14:00:00,32.59,32.77,32.43,32.68,110100.0,31.8412,32.0171,31.6849,31.9291,110100.0
2020-11-13 14:30:00,32.71,32.9,32.65,32.9,89140.0,31.9584,32.1441,31.8998,32.1441,89140.0
2020-11-13 15:00:00,32.85,32.92,32.74,32.92,80000.0,32.0952,32.1636,31.9878,32.1636,80000.0
2020-11-13 15:30:00,32.92,33.26,32.92,33.0,391000.0,32.1636,32.4958,32.1636,32.2418,391000.0
2020-11-16 09:30:00,33.09,33.8,32.85,33.62,577150.0,32.3297,33.0234,32.0952,32.8475,577150.0
2020-11-16 10:00:00,33.52,33.91,33.48,33.89,174580.0,32.7498,33.1309,32.7108,33.1113,174580.0
2020-11-16 10:30:00,33.89,34.1,33.78,34.1,171880.0,33.1113,33.3165,33.0039,33.3165,171880.0
2020-11-16 11:00:00,34.1,34.2,33.97,33.97,179820.0,33.3165,33.4142,33.1895,33.1895,179820.0
2020-11-16 11:30:00,34.0,34.06,33.9,34.05,91380.0,33.2188,33.2774,33.1211,33.2677,91380.0
2020-11-16 12:00:00,34.05,34.11,33.71,33.82,59580.0,33.2677,33.3263,32.9355,33.0429,59580.0
2020-11-16 12:30:00,33.82,33.9,33.67,33.8,65190.0,33.0429,33.1211,32.8964,33.0234,65190.0
2020-11-16 13:00:00,33.73,33.83,33.55,33.57,169000.0,32.955,33.0527,32.7791,32.7987,169000.0
2020-11-16 13:30:00,33.54,33.76,33.43,33.76,109300.0,32.7694,32.9843,32.6619,32.9843,109300.0
2020-11-16 14:00:00,33.71,33.85,33.69,33.84,87250.0,32.9355,33.0723,32.9159,33.0625,87250.0
2020-11-16 14:30:00,33.86,33.86,33.55,33.57,57570.0,33.082,33.082,32.7791,32.7987,57570.0
2020-11-16 15:00:00,33.57,33.72,33.43,33.61,122790.0,32.7987,32.9452,32.6619,32.8378,122790.0
2020-11-16 15:30:00,33.62,34.0,33.61,34.0,242630.0,32.8475,33.2188,32.8378,33.2188,242630.0
2020-11-17 09:30:00,33.52,33.78,33.03,33.04,374300.0,32.7498,33.0039,32.2711,32.2809,374300.0
2020-11-17 10:00:00,33.1,33.59,33.08,33.52,131110.0,32.3395,32.8182,32.3199,32.7498,131110.0
2020-11-17 10:30:00,33.61,33.92,33.61,33.92,186270.0,32.8378,33.1406,32.8378,33.1406,186270.0
2020-11-17 11:00:00,33.93,33.93,33.37,33.48,105420.0,33.1504,33.1504,32.6033,32.7108,105420.0
2020-11-17 11:30:00,33.47,33.65,33.44,33.63,105010.0,32.701,32.8768,32.6717,32.8573,105010.0
2020-11-17 12:00:00,33.7,33.87,33.64,33.75,58720.0,32.9257,33.0918,32.8671,32.9745,58720.0
2020-11-17 12:30:00,33.79,33.89,33.79,33.86,77840.0,33.0136,33.1113,33.0136,33.082,77840.0
2020-11-17 13:00:00,33.92,34.01,33.84,33.86,121910.0,33.1406,33.2286,33.0625,33.082,121910.0
2020-11-17 13:30:00,33.93,33.93,33.7,33.75,47750.0,33.1504,33.1504,32.9257,32.9745,47750.0
2020-11-17 14:00:00,33.79,33.93,33.79,33.93,49860.0,33.0136,33.1504,33.0136,33.1504,49860.0
2020-11-17 14:30:00,33.89,34.0,33.74,33.77,72050.0,33.1113,33.2188,32.9648,32.9941,72050.0
2020-11-17 15:00:00,33.74,33.76,33.3,33.44,76860.0,32.9648,32.9843,32.5349,32.6717,76860.0
2020-11-17 15:30:00,33.4,33.58,33.36,33.45,87970.0,32.6326,32.8085,32.5935,32.6814,87970.0
2020-11-18 09:30:00,33.35,33.56,32.9,33.0,488060.0,32.5837,32.7889,32.1441,32.2418,488060.0
2020-11-18 10:00:00,32.93,33.21,32.79,33.13,238730.0,32.1734,32.447,32.0366,32.3688,238730.0
2020-11-18 10:30:00,33.1,33.43,33.02,33.4,146460.0,32.3395,32.6619,32.2613,32.6326,146460.0
2020-11-18 11:00:00,33.39,33.49,33.32,33.35,53720.0,32.6228,32.7205,32.5544,32.5837,53720.0
2020-11-18 11:30:00,33.36,33.52,33.29,33.52,53480.0,32.5935,32.7498,32.5251,32.7498,53480.0
2020-11-18 12:00:00,33.54,33.7,33.54,33.66,110640.0,32.7694,32.9257,32.7694,32.8866,110640.0
2020-11-18 12:30:00,33.67,33.75,33.52,33.54,107600.0,32.8964,32.9745,32.7498,32.7694,107600.0
2020-11-18 13:00:00,33.54,33.58,33.28,33.28,127250.0,32.7694,32.8085,32.5153,32.5153,127250.0
2020-11-18 13:30:00,33.28,33.37,33.09,33.15,76390.0,32.5153,32.6033,32.3297,32.3883,76390.0
2020-11-18 14:00:00,33.16,33.18,32.9,32.99,143090.0,32.3981,32.4176,32.1441,32.232,143090.0
2020-11-18 14:30:00,33.06,33.27,33.02,33.27,78040.0,32.3004,32.5056,32.2613,32.5056,78040.0
2020-11-18 15:00:00,33.23,33.39,33.12,33.22,81720.0,32.4665,32.6228,32.359,32.4567,81720.0
2020-11-18 15:30:00,33.26,33.26,32.36,32.37,180430.0,32.4958,32.4958,31.6165,31.6263,180430.0
2020-11-19 09:30:00,32.15,32.63,31.74,32.6,503910.0,31.4113,31.8803,31.0107,31.851,503910.0
2020-11-19 10:00:00,32.63,32.66,32.15,32.34,94020.0,31.8803,31.9096,31.4113,31.5969,94020.0
2020-11-19 10:30:00,32.35,32.61,32.31,32.55,93380.0,31.6067,31.8607,31.5676,31.8021,93380.0
2020-11-19 11:00:00,32.51,32.62,32.4,32.6,37660.0,31.763,31.8705,31.6556,31.851,37660.0
2020-11-19 11:30:00,32.72,32.74,32.58,32.63,47090.0,31.9682,31.9878,31.8314,31.8803,47090.0
2020-11-19 12:00:00,32.75,32.91,32.68,32.71,102540.0,31.9975,32.1538,31.9291,31.9584,102540.0
2020-11-19 12:30:00,32.78,32.83,32.52,32.55,59140.0,32.0268,32.0757,31.7728,31.8021,59140.0
2020-11-19 13:00:00,32.65,32.77,32.55,32.72,108040.0,31.8998,32.0171,31.8021,31.9682,108040.0
2020-11-19 13:30:00,32.73,32.97,32.69,32.96,62770.0,31.978,32.2125,31.9389,32.2027,62770.0
2020-11-19 14:00:00,32.98,33.0,32.85,32.91,80980.0,32.2222,32.2418,32.0952,32.1538,80980.0
2020-11-19 14:30:00,32.97,33.28,32.97,33.28,117260.0,32.2125,32.5153,32.2125,32.5153,117260.0
2020-11-19 15:00:00,33.27,33.27,33.07,33.14,67010.0,32.5056,32.5056,32.3102,32.3786,67010.0
2020-11-19 15:30:00,33.2,33.34,33.16,33.18,131720.0,32.4372,32.574,32.3981,32.4176,131720.0
2020-11-20 09:30:00,33.2,33.2,32.72,32.93,270910.0,32.4372,32.4372,31.9682,32.1734,270910.0
2020-11-20 10:00:00,32.94,33.09,32.86,33.08,163740.0,32.1832,32.3297,32.105,32.3199,163740.0
2020-11-20 10:30:00,33.02,33.25,33.0,33.11,121890.0,32.2613,32.486,32.2418,32.3493,121890.0
2020-11-20 11:00:00,33.17,33.29,33.12,33.2,55540.0,32.4079,32.5251,32.359,32.4372,55540.0
2020-11-20 11:30:00,33.18,33.24,32.85,32.86,73120.0,32.4176,32.4763,32.0952,32.105,73120.0
2020-11-20 12:00:00,32.85,33.03,32.85,33.03,17560.0,32.0952,32.2711,32.0952,32.2711,17560.0
2020-11-20 12:30:00,33.01,33.05,32.95,33.05,20360.0,32.2516,32.2906,32.1929,32.2906,20360.0
2020-11-20 13:00:00,33.04,33.04,32.88,33.02,58850.0,32.2809,32.2809,32.1245,32.2613,58850.0
2020-11-20 13:30:00,33.03,33.04,32.96,32.96,30730.0,32.2711,32.2809,32.2027,32.2027,30730.0
2020-11-20 14:00:00,32.95,33.02,32.9,32.98,9480.0,32.1929,32.2613,32.1441,32.2222,9480.0
2020-11-20 14:30:00,32.98,33.03,32.88,32.92,39440.0,32.2222,32.2711,32.1245,32.1636,39440.0
2020-11-20 15:00:00,32.89,32.89,32.54,32.58,97410.0,32.1343,32.1343,31.7923,31.8314,97410.0
2020-11-20 15:30:00,32.54,32.68,32.12,32.12,178320.0,31.7923,31.9291,31.382,31.382,178320.0
2020-11-23 09:30:00,32.44,33.05,32.44,32.95,329550.0,31.6946,32.2906,31.6946,32.1929,329550.0
2020-11-23 10:00:00,32.91,32.93,31.88,31.88,608430.0,32.1538,32.1734,31.1475,31.1475,608430.0
2020-11-23 10:30:00,31.84,32.23,31.82,32.23,164140.0,31.1084,31.4895,31.0889,31.4895,164140.0
2020-11-23 11:00:00,32.2,32.2,31.39,31.49,408130.0,31.4602,31.4602,30.6688,30.7665,408130.0
2020-11-23 11:30:00,31.47,31.71,31.31,31.7,242810.0,30.7469,30.9814,30.5906,30.9716,242810.0
2020-11-23 12:00:00,31.63,31.95,31.5,31.95,130080.0,30.9033,31.2159,30.7762,31.2159,130080.0
2020-11-23 12:30:00,31.9,32.05,31.84,32.05,100330.0,31.1671,31.3136,31.1084,31.3136,100330.0
2020-11-23 13:00:00,32.1,32.16,32.02,32.11,106210.0,31.3625,31.4211,31.2843,31.3722,106210.0
2020-11-23 13:30:00,32.13,32.13,31.93,31.98,176160.0,31.3918,31.3918,31.1964,31.2452,176160.0
2020-11-23 14:00:00,31.89,31.93,31.78,31.8,123050.0,31.1573,31.1964,31.0498,31.0694,123050.0
2020-11-23 14:30:00,31.87,32.19,31.86,32.13,122020.0,31.1377,31.4504,31.128,31.3918,122020.0
2020-11-23 15:00:00,32.14,32.38,32.14,32.2,120620.0,31.4015,31.636,31.4015,31.4602,120620.0
2020-11-23 15:30:00,32.17,32.23,31.98,32.21,189070.0,31.4309,31.4895,31.2452,31.4699,189070.0
2020-11-24 09:30:00,32.47,32.54,31.78,32.14,391720.0,31.724,31.7923,31.0498,31.4015,391720.0
2020-11-24 10:00:00,32.15,32.37,32.07,32.29,238610.0,31.4113,31.6263,31.3331,31.5481,238610.0
2020-11-24 10:30:00,32.24,32.81,32.14,32.75,199290.0,31.4992,32.0561,31.4015,31.9975,199290.0
2020-11-24 11:00:00,32.8,33.09,32.8,33.08,181970.0,32.0464,32.3297,32.0464,32.3199,181970.0
2020-11-24 11:30:00,33.06,33.22,33.0,33.11,138910.0,32.3004,32.4567,32.2418,32.3493,138910.0
2020-11-24 12:00:00,33.13,33.2,32.99,33.2,92620.0,32.3688,32.4372,32.232,32.4372,92620.0
2020-11-24 12:30:00,33.2,33.35,33.19,33.3,97260.0,32.4372,32.5837,32.4274,32.5349,97260.0
2020-11-24 13:00:00,33.25,33.37,33.21,33.27,109230.0,32.486,32.6033,32.447,32.5056,109230.0
2020-11-24 13:30:00,33.28,33.61,33.28,33.52,274920.0,32.5153,32.8378,32.5153,32.7498,274920.0
2020-11-24 14:00:00,33.52,33.61,33.31,33.31,75070.0,32.7498,32.8378,32.5447,32.5447,75070.0
2020-11-24 14:30:00,33.3,33.4,33.26,33.36,93460.0,32.5349,32.6326,32.4958,32.5935,93460.0
2020-11-24 15:00:00,33.37,33.5,33.31,33.5,77100.0,32.6033,32.7303,32.5447,32.7303,77100.0
2020-11-24 15:30:00,33.5,33.53,33.34,33.41,183500.0,32.7303,32.7596,32.574,32.6424,183500.0
2020-11-25 09:30:00,33.68,34.08,33.6,33.88,455080.0,32.9062,33.297,32.828,33.1016,455080.0
2020-11-25 10:00:00,33.8,33.92,33.48,33.7,337940.0,33.0234,33.1406,32.7108,32.9257,337940.0
2020-11-25 10:30:00,33.75,33.88,33.69,33.78,199730.0,32.9745,33.1016,32.9159,33.0039,199730.0
2020-11-25 11:00:00,33.9,33.96,33.67,33.69,111340.0,33.1211,33.1797,32.8964,32.9159,111340.0
2020-11-25 11:30:00,33.71,33.77,33.29,33.43,127740.0,32.9355,32.9941,32.5251,32.6619,127740.0
2020-11-25 12:00:00,33.35,33.5,33.3,33.49,114180.0,32.5837,32.7303,32.5349,32.7205,114180.0
2020-11-25 12:30:00,33.59,33.74,33.5,33.71,80350.0,32.8182,32.9648,32.7303,32.9355,80350.0
2020-11-25 13:00:00,33.71,33.89,33.71,33.74,98100.0,32.9355,33.1113,32.9355,32.9648,98100.0
2020-11-25 13:30:00,33.67,33.73,33.67,33.73,7000.0,32.8964,32.955,32.8964,32.955,7000.0
2020-11-25 14:00:00,33.74,33.74,33.59,33.7,54050.0,32.9648,32.9648,32.8182,32.9257,54050.0
2020-11-25 14:30:00,33.74,33.74,33.63,33.74,13500.0,32.9648,32.9648,32.8573,32.9648,13500.0
2020-11-25 15:00:00,33.73,33.85,33.7,33.85,288920.0,32.955,33.0723,32.9257,33.0723,288920.0
2020-11-25 15:30:00,33.83,33.9,33.62,33.63,100110.0,33.0527,33.1211,32.8475,32.8573,100110.0
2020-11-27 09:30:00,34.2,34.38,34.09,34.16,588790.0,33.4142,33.5901,33.3067,33.3751,588790.0
2020-11-27 10:00:00,34.24,34.53,34.14,34.45,252190.0,33.4533,33.7366,33.3556,33.6585,252190.0
2020-11-27 10:30:00,34.52,34.59,34.43,34.47,95790.0,33.7269,33.7952,33.6389,33.678,95790.0
2020-11-27 11:00:00,34.45,34.58,34.44,34.54,122450.0,33.6585,33.7855,33.6487,33.7464,122450.0
2020-11-27 11:30:00,34.52,34.54,34.1,34.18,209370.0,33.7269,33.7464,33.3165,33.3947,209370.0
2020-11-27 12:00:00,34.2,34.25,34.01,34.13,63850.0,33.4142,33.4631,33.2286,33.3458,63850.0
2020-11-27 12:30:00,34.11,34.16,34.05,34.13,125590.0,33.3263,33.3751,33.2677,33.3458,125590.0
2020-11-30 09:30:00,34.18,34.44,34.02,34.3,377350.0,33.3947,33.6487,33.2383,33.5119,377350.0
2020-11-30 10:00:00,34.37,34.37,34.06,34.06,119200.0,33.5803,33.5803,33.2774,33.2774,119200.0
2020-11-30 10:30:00,34.02,34.04,33.0,33.67,360930.0,33.2383,33.2579,32.2418,32.8964,360930.0
2020-11-30 11:00:00,33.64,33.69,33.51,33.54,101660.0,32.8671,32.9159,32.7401,32.7694,101660.0
2020-11-30 11:30:00,33.46,33.96,33.35,33.9,109530.0,32.6912,33.1797,32.5837,33.1211,109530.0
2020-11-30 12:00:00,33.9,34.05,33.81,34.05,61450.0,33.1211,33.2677,33.0332,33.2677,61450.0
2020-11-30 12:30:00,34.13,34.27,34.1,34.27,45790.0,33.3458,33.4826,33.3165,33.4826,45790.0
2020-11-30 13:00:00,34.28,34.35,34.14,34.29,49500.0,33.4924,33.5608,33.3556,33.5021,49500.0
2020-11-30 13:30:00,34.23,34.45,34.23,34.36,66250.0,33.4435,33.6585,33.4435,33.5705,66250.0
2020-11-30 14:00:00,34.36,34.58,34.3,34.57,65640.0,33.5705,33.7855,33.5119,33.7757,65640.0
2020-11-30 14:30:00,34.58,34.83,34.58,34.82,103490.0,33.7855,34.0297,33.7855,34.02,103490.0
2020-11-30 15:00:00,34.86,34.9,34.62,34.62,79230.0,34.059,34.0981,33.8246,33.8246,79230.0
2020-11-30 15:30:00,34.61,35.0,34.61,34.99,190100.0,33.8148,34.1958,33.8148,34.1861,190100.0
2020-12-01 09:30:00,35.8,35.95,35.31,35.89,330840.0,34.9774,35.124,34.4987,35.0654,330840.0
2020-12-01 10:00:00,35.96,36.28,35.95,35.99,213650.0,35.1338,35.4464,35.124,35.1631,213650.0
2020-12-01 10:30:00,35.97,36.0,35.56,35.86,132190.0,35.1435,35.1729,34.743,35.0361,132190.0
2020-12-01 11:00:00,35.94,36.2,35.94,36.19,159710.0,35.1142,35.3683,35.1142,35.3585,159710.0
2020-12-01 11:30:00,36.17,36.36,36.0,36.31,142560.0,35.3389,35.5246,35.1729,35.4757,142560.0
2020-12-01 12:00:00,36.33,36.54,36.32,36.4,111380.0,35.4953,35.7004,35.4855,35.5637,111380.0
2020-12-01 12:30:00,36.49,36.49,36.21,36.35,60530.0,35.6516,35.6516,35.378,35.5148,60530.0
2020-12-01 13:00:00,36.34,36.48,36.34,36.48,55940.0,35.505,35.6418,35.505,35.6418,55940.0
2020-12-01 13:30:00,36.49,36.69,36.49,36.59,193040.0,35.6516,35.847,35.6516,35.7493,193040.0
2020-12-01 14:00:00,36.59,36.79,36.57,36.68,104780.0,35.7493,35.9447,35.7298,35.8372,104780.0
2020-12-01 14:30:00,36.69,36.78,36.52,36.56,108850.0,35.847,35.9349,35.6809,35.72,108850.0
2020-12-01 15:00:00,36.58,36.58,36.13,36.35,103730.0,35.7395,35.7395,35.2999,35.5148,103730.0
2020-12-01 15:30:00,36.37,36.41,36.15,36.25,87400.0,35.5344,35.5734,35.3194,35.4171,87400.0
2020-12-02 09:30:00,35.8,35.8,34.97,35.49,673940.0,34.9774,34.9774,34.1665,34.6746,673940.0
2020-12-02 10:00:00,35.51,35.68,35.31,35.68,133250.0,34.6941,34.8602,34.4987,34.8602,133250.0
2020-12-02 10:30:00,35.68,35.8,35.5,35.61,165600.0,34.8602,34.9774,34.6843,34.7918,165600.0
2020-12-02 11:00:00,35.65,35.81,35.61,35.71,74720.0,34.8309,34.9872,34.7918,34.8895,74720.0
2020-12-02 11:30:00,35.69,35.89,35.69,35.82,98760.0,34.87,35.0654,34.87,34.997,98760.0
2020-12-02 12:00:00,35.86,35.9,35.77,35.82,17820.0,35.0361,35.0751,34.9481,34.997,17820.0
2020-12-02 12:30:00,35.83,35.92,35.73,35.73,64500.0,35.0068,35.0947,34.9091,34.9091,64500.0
2020-12-02 13:00:00,35.76,35.92,35.74,35.86,68010.0,34.9384,35.0947,34.9188,35.0361,68010.0
2020-12-02 13:30:00,35.72,35.75,35.65,35.72,11840.0,34.8993,34.9286,34.8309,34.8993,11840.0
2020-12-02 14:00:00,35.69,35.86,35.68,35.83,42260.0,34.87,35.0361,34.8602,35.0068,42260.0
2020-12-02 14:30:00,35.96,36.07,35.91,36.07,60260.0,35.1338,35.2412,35.0849,35.2412,60260.0
2020-12-02 15:00:00,36.09,36.16,35.92,35.93,137390.0,35.2608,35.3292,35.0947,35.1045,137390.0
2020-12-02 15:30:00,35.98,36.09,35.9,36.09,48760.0,35.1533,35.2608,35.0751,35.2608,48760.0
2020-12-03 09:30:00,36.19,36.41,36.15,36.39,220710.0,35.3585,35.5734,35.3194,35.5539,220710.0
2020-12-03 10:00:00,36.37,36.7,36.37,36.5,172390.0,35.5344,35.8568,35.5344,35.6614,172390.0
2020-12-03 10:30:00,36.42,36.56,36.17,36.17,149580.0,35.5832,35.72,35.3389,35.3389,149580.0
2020-12-03 11:00:00,36.16,36.26,35.95,36.26,157580.0,35.3292,35.4269,35.124,35.4269,157580.0
2020-12-03 11:30:00,36.29,36.4,36.22,36.38,57550.0,35.4562,35.5637,35.3878,35.5441,57550.0
2020-12-03 12:00:00,36.32,36.45,36.21,36.32,31520.0,35.4855,35.6125,35.378,35.4855,31520.0
2020-12-03 12:30:00,36.26,36.37,36.24,36.29,17890.0,35.4269,35.5344,35.4073,35.4562,17890.0
2020-12-03 13:00:00,36.22,36.25,36.16,36.25,31140.0,35.3878,35.4171,35.3292,35.4171,31140.0
2020-12-03 13:30:00,36.14,36.17,36.03,36.03,65080.0,35.3096,35.3389,35.2022,35.2022,65080.0
2020-12-03 14:00:00,36.02,36.22,36.02,36.13,18840.0,35.1924,35.3878,35.1924,35.2999,18840.0
2020-12-03 14:30:00,36.18,36.29,36.13,36.29,45030.0,35.3487,35.4562,35.2999,35.4562,45030.0
2020-12-03 15:00:00,36.29,36.42,36.21,36.41,59230.0,35.4562,35.5832,35.378,35.5734,59230.0
2020-12-03 15:30:00,36.37,36.39,35.73,36.01,131670.0,35.5344,35.5539,34.9091,35.1826,131670.0
2020-12-04 09:30:00,36.16,36.42,35.88,36.35,258310.0,35.3292,35.5832,35.0556,35.5148,258310.0
2020-12-04 10:00:00,36.4,36.57,36.28,36.28,166850.0,35.5637,35.7298,35.4464,35.4464,166850.0
2020-12-04 10:30:00,36.32,36.73,36.32,36.6,139860.0,35.4855,35.8861,35.4855,35.7591,139860.0
2020-12-04 11:00:00,36.64,36.79,36.5,36.78,130280.0,35.7981,35.9447,35.6614,35.9349,130280.0
2020-12-04 11:30:00,36.79,36.97,36.79,36.89,135190.0,35.9447,36.1206,35.9447,36.0424,135190.0
2020-12-04 12:00:00,36.84,36.9,36.79,36.8,60000.0,35.9936,36.0522,35.9447,35.9545,60000.0
2020-12-04 12:30:00,36.8,36.9,36.8,36.9,35490.0,35.9545,36.0522,35.9545,36.0522,35490.0
2020-12-04 13:00:00,36.94,36.95,36.83,36.85,73580.0,36.0913,36.101,35.9838,36.0033,73580.0
2020-12-04 13:30:00,36.88,36.95,36.76,36.77,85610.0,36.0326,36.101,35.9154,35.9252,85610.0
2020-12-04 14:00:00,36.7,36.78,36.61,36.61,52030.0,35.8568,35.9349,35.7688,35.7688,52030.0
2020-12-04 14:30:00,36.68,36.9,36.67,36.84,54760.0,35.8372,36.0522,35.8275,35.9936,54760.0
2020-12-04 15:00:00,36.85,36.9,36.74,36.76,69030.0,36.0033,36.0522,35.8958,35.9154,69030.0
2020-12-04 15:30:00,36.8,37.03,36.73,37.03,180050.0,35.9545,36.1792,35.8861,36.1792,180050.0
2020-12-07 09:30:00,36.93,37.55,36.93,37.47,330470.0,36.0815,36.6872,36.0815,36.6091,330470.0
2020-12-07 10:00:00,37.66,37.66,37.45,37.45,126320.0,36.7947,36.7947,36.5895,36.5895,126320.0
2020-12-07 10:30:00,37.46,37.52,37.32,37.4,71670.0,36.5993,36.6579,36.4625,36.5407,71670.0
2020-12-07 11:00:00,37.31,37.55,37.31,37.55,82290.0,36.4528,36.6872,36.4528,36.6872,82290.0
2020-12-07 11:30:00,37.53,37.58,37.44,37.54,23210.0,36.6677,36.7165,36.5798,36.6775,23210.0
2020-12-07 12:00:00,37.42,37.42,37.35,37.39,27540.0,36.5602,36.5602,36.4918,36.5309,27540.0
2020-12-07 12:30:00,37.43,37.47,37.35,37.35,22200.0,36.57,36.6091,36.4918,36.4918,22200.0
2020-12-07 13:00:00,37.33,37.33,37.17,37.24,51260.0,36.4723,36.4723,36.316,36.3844,51260.0
2020-12-07 13:30:00,37.24,37.25,37.02,37.24,100100.0,36.3844,36.3941,36.1694,36.3844,100100.0
2020-12-07 14:00:00,37.21,37.3,37.09,37.26,170450.0,36.355,36.443,36.2378,36.4039,170450.0
2020-12-07 14:30:00,37.3,37.33,37.24,37.24,23170.0,36.443,36.4723,36.3844,36.3844,23170.0
2020-12-07 15:00:00,37.21,37.31,37.17,37.28,52130.0,36.355,36.4528,36.316,36.4234,52130.0
2020-12-07 15:30:00,37.27,37.38,36.94,37.38,105950.0,36.4137,36.5211,36.0913,36.5211,105950.0
2020-12-08 09:30:00,37.26,37.45,36.89,37.15,295240.0,36.4039,36.5895,36.0424,36.2964,295240.0
2020-12-08 10:00:00,37.14,37.34,36.79,36.88,255550.0,36.2867,36.4821,35.9447,36.0326,255550.0
2020-12-08 10:30:00,36.94,37.23,36.88,37.23,114880.0,36.0913,36.3746,36.0326,36.3746,114880.0
2020-12-08 11:00:00,37.22,37.32,37.14,37.32,33020.0,36.3648,36.4625,36.2867,36.4625,33020.0
2020-12-08 11:30:00,37.28,37.53,37.28,37.52,125530.0,36.4234,36.6677,36.4234,36.6579,125530.0
2020-12-08 12:00:00,37.55,37.6,37.43,37.56,86600.0,36.6872,36.7361,36.57,36.697,86600.0
2020-12-08 12:30:00,37.58,37.7,37.58,37.7,59020.0,36.7165,36.8338,36.7165,36.8338,59020.0
2020-12-08 13:00:00,37.71,37.9,37.67,37.88,87070.0,36.8436,37.0292,36.8045,37.0097,87070.0
2020-12-08 13:30:00,37.92,38.0,37.89,37.95,108650.0,37.0487,37.1269,37.0194,37.078,108650.0
2020-12-08 14:00:00,37.93,38.09,37.85,38.06,54150.0,37.0585,37.2148,36.9803,37.1855,54150.0
2020-12-08 14:30:00,38.1,38.1,37.9,37.97,75220.0,37.2246,37.2246,37.0292,37.0976,75220.0
2020-12-08 15:00:00,37.98,37.98,37.83,37.88,63350.0,37.1074,37.1074,36.9608,37.0097,63350.0
2020-12-08 15:30:00,37.86,37.91,37.71,37.71,76270.0,36.9901,37.039,36.8436,36.8436,76270.0
2020-12-09 09:30:00,37.71,37.97,37.27,37.97,316400.0,36.8436,37.0976,36.4137,37.0976,316400.0
2020-12-09 10:00:00,37.88,37.89,37.2,37.6,156290.0,37.0097,37.0194,36.3453,36.7361,156290.0
2020-12-09 10:30:00,37.59,37.8,37.43,37.8,89320.0,36.7263,36.9315,36.57,36.9315,89320.0
2020-12-09 11:00:00,37.77,37.77,37.46,37.57,49560.0,36.9022,36.9022,36.5993,36.7068,49560.0
2020-12-09 11:30:00,37.57,37.57,37.32,37.32,75600.0,36.7068,36.7068,36.4625,36.4625,75600.0
2020-12-09 12:00:00,37.42,37.42,36.95,37.14,179400.0,36.5602,36.5602,36.101,36.2867,179400.0
2020-12-09 12:30:00,37.0,37.01,36.27,36.67,344770.0,36.1499,36.1596,35.4366,35.8275,344770.0
2020-12-09 13:00:00,36.62,36.71,36.16,36.2,171540.0,35.7786,35.8665,35.3292,35.3683,171540.0
2020-12-09 13:30:00,36.16,36.17,35.53,35.57,321070.0,35.3292,35.3389,34.7137,34.7527,321070.0
2020-12-09 14:00:00,35.64,36.0,35.64,36.0,255780.0,34.8211,35.1729,34.8211,35.1729,255780.0
2020-12-09 14:30:00,35.97,36.01,35.41,35.7,168600.0,35.1435,35.1826,34.5964,34.8797,168600.0
2020-12-09 15:00:00,35.66,35.87,35.2,35.27,192430.0,34.8407,35.0458,34.3912,34.4596,192430.0
2020-12-09 15:30:00,35.25,35.8,35.22,35.58,231070.0,34.4401,34.9774,34.4108,34.7625,231070.0
2020-12-10 09:30:00,34.63,35.6,34.45,35.58,666540.0,34.0154,34.9682,33.8386,34.9486,666540.0
2020-12-10 10:00:00,35.61,35.91,35.39,35.74,163410.0,34.978,35.2727,34.7619,35.1057,163410.0
2020-12-10 10:30:00,35.78,35.95,35.58,35.89,221170.0,35.145,35.312,34.9486,35.2531,221170.0
2020-12-10 11:00:00,35.85,36.0,35.69,35.96,215730.0,35.2138,35.3611,35.0566,35.3218,215730.0
2020-12-10 11:30:00,35.91,35.94,35.48,35.48,221990.0,35.2727,35.3022,34.8503,34.8503,221990.0
2020-12-10 12:00:00,35.53,35.7,35.53,35.58,108620.0,34.8994,35.0664,34.8994,34.9486,108620.0
2020-12-10 12:30:00,35.59,35.73,35.34,35.42,66380.0,34.9584,35.0959,34.7128,34.7914,66380.0
2020-12-10 13:00:00,35.44,35.8,35.42,35.8,172510.0,34.811,35.1647,34.7914,35.1647,172510.0
2020-12-10 13:30:00,35.76,35.76,35.55,35.64,101750.0,35.1254,35.1254,34.9191,35.0075,101750.0
2020-12-10 14:00:00,35.59,35.6,35.39,35.48,116000.0,34.9584,34.9682,34.7619,34.8503,116000.0
2020-12-10 14:30:00,35.56,35.56,35.39,35.39,18000.0,34.9289,34.9289,34.7619,34.7619,18000.0
2020-12-10 15:00:00,35.4,35.57,35.34,35.54,62190.0,34.7718,34.9387,34.7128,34.9093,62190.0
2020-12-10 15:30:00,35.64,35.82,35.52,35.55,123040.0,35.0075,35.1843,34.8896,34.9191,123040.0
2020-12-11 09:30:00,34.88,34.99,34.3,34.77,311590.0,34.261,34.369,33.6913,34.1529,311590.0
2020-12-11 10:00:00,34.88,35.13,34.7,35.08,234820.0,34.261,34.5065,34.0842,34.4574,234820.0
2020-12-11 10:30:00,34.95,34.97,34.58,34.59,200690.0,34.3297,34.3494,33.9663,33.9761,200690.0
2020-12-11 11:00:00,34.68,34.82,34.51,34.51,51050.0,34.0645,34.202,33.8975,33.8975,51050.0
2020-12-11 11:30:00,34.46,34.53,34.18,34.31,216360.0,33.8484,33.9172,33.5734,33.7011,216360.0
2020-12-11 12:00:00,34.33,34.5,34.13,34.23,118740.0,33.7207,33.8877,33.5243,33.6225,118740.0
2020-12-11 12:30:00,34.18,34.5,34.09,34.5,122370.0,33.5734,33.8877,33.485,33.8877,122370.0
2020-12-11 13:00:00,34.5,34.67,34.46,34.47,38440.0,33.8877,34.0547,33.8484,33.8583,38440.0
2020-12-11 13:30:00,34.62,35.02,34.62,34.9,125250.0,34.0056,34.3985,34.0056,34.2806,125250.0
2020-12-11 14:00:00,34.85,34.93,34.81,34.85,72680.0,34.2315,34.3101,34.1922,34.2315,72680.0
2020-12-11 14:30:00,34.9,35.02,34.86,34.94,51550.0,34.2806,34.3985,34.2413,34.3199,51550.0
2020-12-11 15:00:00,34.89,35.22,34.89,35.1,59720.0,34.2708,34.5949,34.2708,34.4771,59720.0
2020-12-11 15:30:00,35.1,35.25,34.98,35.25,51590.0,34.4771,34.6244,34.3592,34.6244,51590.0
2020-12-14 09:30:00,35.75,36.32,35.58,36.32,462140.0,35.1155,35.6754,34.9486,35.6754,462140.0
2020-12-14 10:00:00,36.42,36.58,36.34,36.51,776020.0,35.7736,35.9308,35.6951,35.8621,776020.0
2020-12-14 10:30:00,36.5,36.55,36.23,36.25,562130.0,35.8522,35.9013,35.587,35.6067,562130.0
2020-12-14 11:00:00,36.23,36.6,36.15,36.4,115720.0,35.587,35.9505,35.5084,35.754,115720.0
2020-12-14 11:30:00,36.42,36.44,36.24,36.4,168040.0,35.7736,35.7933,35.5968,35.754,168040.0
2020-12-14 12:00:00,36.47,36.47,36.18,36.3,43320.0,35.8228,35.8228,35.5379,35.6558,43320.0
2020-12-14 12:30:00,36.2,36.28,35.96,35.96,42640.0,35.5576,35.6361,35.3218,35.3218,42640.0
2020-12-14 13:00:00,36.04,36.15,35.78,35.97,236900.0,35.4004,35.5084,35.145,35.3316,236900.0
2020-12-14 13:30:00,36.02,36.24,36.02,36.16,65040.0,35.3807,35.5968,35.3807,35.5183,65040.0
2020-12-14 14:00:00,36.24,36.26,36.07,36.18,131560.0,35.5968,35.6165,35.4299,35.5379,131560.0
2020-12-14 14:30:00,36.17,36.21,35.87,36.19,138560.0,35.5281,35.5674,35.2334,35.5477,138560.0
2020-12-14 15:00:00,36.1,36.21,36.03,36.13,41700.0,35.4593,35.5674,35.3906,35.4888,41700.0
2020-12-14 15:30:00,36.0,36.0,35.62,35.74,102490.0,35.3611,35.3611,34.9878,35.1057,102490.0
2020-12-15 09:30:00,36.86,37.1,36.64,36.89,360870.0,36.2058,36.4416,35.9897,36.2353,360870.0
2020-12-15 10:00:00,36.88,37.0,36.62,36.76,108720.0,36.2255,36.3434,35.9701,36.1076,108720.0
2020-12-15 10:30:00,36.72,36.76,36.5,36.66,124730.0,36.0683,36.1076,35.8522,36.0094,124730.0
2020-12-15 11:00:00,36.6,36.6,36.13,36.33,149130.0,35.9505,35.9505,35.4888,35.6852,149130.0
2020-12-15 11:30:00,36.38,36.6,36.3,36.41,118100.0,35.7344,35.9505,35.6558,35.7638,118100.0
2020-12-15 12:00:00,36.58,36.76,36.56,36.76,39920.0,35.9308,36.1076,35.9112,36.1076,39920.0
2020-12-15 12:30:00,36.77,36.98,36.77,36.9,97970.0,36.1174,36.3237,36.1174,36.2451,97970.0
2020-12-15 13:00:00,36.91,37.09,36.88,36.99,153510.0,36.255,36.4318,36.2255,36.3335,153510.0
2020-12-15 13:30:00,36.98,37.03,36.95,37.02,95460.0,36.3237,36.3728,36.2942,36.363,95460.0
2020-12-15 14:00:00,36.95,37.15,36.89,37.11,216330.0,36.2942,36.4907,36.2353,36.4514,216330.0
2020-12-15 14:30:00,37.1,37.2,37.1,37.16,50730.0,36.4416,36.5398,36.4416,36.5005,50730.0
2020-12-15 15:00:00,37.16,37.33,37.15,37.27,44340.0,36.5005,36.6675,36.4907,36.6086,44340.0
2020-12-15 15:30:00,37.16,37.4,37.14,37.4,210520.0,36.5005,36.7363,36.4809,36.7363,210520.0
2020-12-16 09:30:00,37.63,37.69,37.23,37.49,382410.0,36.9622,37.0211,36.5693,36.8247,382410.0
2020-12-16 10:00:00,37.59,37.71,37.4,37.69,141410.0,36.9229,37.0408,36.7363,37.0211,141410.0
2020-12-16 10:30:00,37.72,37.88,37.67,37.74,110540.0,37.0506,37.2077,37.0015,37.0702,110540.0
2020-12-16 11:00:00,37.81,37.94,37.7,37.84,68660.0,37.139,37.2667,37.0309,37.1684,68660.0
2020-12-16 11:30:00,37.91,38.21,37.91,38.2,195860.0,37.2372,37.5319,37.2372,37.5221,195860.0
2020-12-16 12:00:00,38.19,38.26,38.12,38.16,76720.0,37.5122,37.581,37.4435,37.4828,76720.0
2020-12-16 12:30:00,38.07,38.18,37.99,38.18,75870.0,37.3944,37.5024,37.3158,37.5024,75870.0
2020-12-16 13:00:00,38.15,38.15,37.98,38.06,39860.0,37.4729,37.4729,37.306,37.3845,39860.0
2020-12-16 13:30:00,38.03,38.23,38.02,38.23,38200.0,37.3551,37.5515,37.3453,37.5515,38200.0
2020-12-16 14:00:00,38.25,38.25,37.84,37.97,139820.0,37.5712,37.5712,37.1684,37.2961,139820.0
2020-12-16 14:30:00,38.06,38.43,38.03,38.4,122970.0,37.3845,37.748,37.3551,37.7185,122970.0
2020-12-16 15:00:00,38.4,38.5,38.29,38.48,81010.0,37.7185,37.8167,37.6105,37.7971,81010.0
2020-12-16 15:30:00,38.49,38.6,38.19,38.2,203190.0,37.8069,37.915,37.5122,37.5221,203190.0
2020-12-17 09:30:00,39.0,39.39,38.91,39.06,500230.0,38.3079,38.6909,38.2195,38.3668,500230.0
2020-12-17 10:00:00,39.05,39.07,38.76,39.07,214950.0,38.357,38.3766,38.0721,38.3766,214950.0
2020-12-17 10:30:00,39.04,39.08,38.8,38.82,144120.0,38.3472,38.3864,38.1114,38.1311,144120.0
2020-12-17 11:00:00,38.89,39.01,38.87,38.97,120840.0,38.1998,38.3177,38.1802,38.2784,120840.0
2020-12-17 11:30:00,38.88,38.9,38.58,38.82,250320.0,38.19,38.2096,37.8953,38.1311,250320.0
2020-12-17 12:00:00,38.84,38.88,38.7,38.82,142620.0,38.1507,38.19,38.0132,38.1311,142620.0
2020-12-17 12:30:00,38.82,38.99,38.76,38.97,54170.0,38.1311,38.298,38.0721,38.2784,54170.0
2020-12-17 13:00:00,38.96,39.05,38.93,38.99,63730.0,38.2686,38.357,38.2391,38.298,63730.0
2020-12-17 13:30:00,38.96,39.08,38.93,39.05,16260.0,38.2686,38.3864,38.2391,38.357,16260.0
2020-12-17 14:00:00,39.01,39.03,38.95,38.95,12170.0,38.3177,38.3373,38.2587,38.2587,12170.0
2020-12-17 14:30:00,38.94,38.96,38.84,38.96,63510.0,38.2489,38.2686,38.1507,38.2686,63510.0
2020-12-17 15:00:00,38.94,38.94,38.79,38.86,84580.0,38.2489,38.2489,38.1016,38.1703,84580.0
2020-12-17 15:30:00,38.8,39.1,38.72,39.06,218370.0,38.1114,38.4061,38.0328,38.3668,218370.0
2020-12-18 09:30:00,39.32,39.32,38.58,38.7,337930.0,38.6222,38.6222,37.8953,38.0132,337930.0
2020-12-18 10:00:00,38.63,38.75,38.35,38.57,257370.0,37.9444,38.0623,37.6694,37.8855,257370.0
2020-12-18 10:30:00,38.6,38.8,38.5,38.79,116500.0,37.915,38.1114,37.8167,38.1016,116500.0
2020-12-18 11:00:00,38.77,38.83,38.3,38.53,67860.0,38.0819,38.1409,37.6203,37.8462,67860.0
2020-12-18 11:30:00,38.5,38.69,38.48,38.6,58140.0,37.8167,38.0034,37.7971,37.915,58140.0
2020-12-18 12:00:00,38.55,38.89,38.55,38.87,70340.0,37.8658,38.1998,37.8658,38.1802,70340.0
2020-12-18 12:30:00,38.88,38.96,38.83,38.85,89340.0,38.19,38.2686,38.1409,38.1605,89340.0
2020-12-18 13:00:00,38.77,38.83,38.59,38.65,61070.0,38.0819,38.1409,37.9051,37.9641,61070.0
2020-12-18 13:30:00,38.59,38.6,38.47,38.55,35200.0,37.9051,37.915,37.7873,37.8658,35200.0
2020-12-18 14:00:00,38.54,38.54,38.32,38.38,44010.0,37.856,37.856,37.6399,37.6989,44010.0
2020-12-18 14:30:00,38.46,38.5,38.12,38.19,77160.0,37.7774,37.8167,37.4435,37.5122,77160.0
2020-12-18 15:00:00,38.23,38.32,37.95,38.05,188660.0,37.5515,37.6399,37.2765,37.3747,188660.0
2020-12-18 15:30:00,38.03,38.77,38.0,38.67,203900.0,37.3551,38.0819,37.3256,37.9837,203900.0
2020-12-21 09:30:00,37.27,38.01,37.2,37.55,429100.0,36.6086,37.3354,36.5398,36.8836,429100.0
2020-12-21 10:00:00,37.39,37.5,36.34,36.6,519850.0,36.7264,36.8345,35.6951,35.9505,519850.0
2020-12-21 10:30:00,36.55,36.7,36.18,36.57,230890.0,35.9013,36.0487,35.5379,35.921,230890.0
2020-12-21 11:00:00,36.58,37.11,36.58,37.1,184110.0,35.9308,36.4514,35.9308,36.4416,184110.0
2020-12-21 11:30:00,37.18,37.56,37.17,37.46,200220.0,36.5202,36.8934,36.5103,36.7952,200220.0
2020-12-21 12:00:00,37.42,37.85,37.42,37.85,113150.0,36.7559,37.1783,36.7559,37.1783,113150.0
2020-12-21 12:30:00,37.9,38.31,37.9,38.26,133740.0,37.2274,37.6301,37.2274,37.581,133740.0
2020-12-21 13:00:00,38.25,38.55,38.2,38.53,266770.0,37.5712,37.8658,37.5221,37.8462,266770.0
2020-12-21 13:30:00,38.52,38.85,38.52,38.75,254460.0,37.8364,38.1605,37.8364,38.0623,254460.0
2020-12-21 14:00:00,38.71,38.73,38.49,38.66,66150.0,38.023,38.0427,37.8069,37.9739,66150.0
2020-12-21 14:30:00,38.66,38.8,38.56,38.56,116220.0,37.9739,38.1114,37.8757,37.8757,116220.0
2020-12-21 15:00:00,38.58,38.58,38.31,38.4,36980.0,37.8953,37.8953,37.6301,37.7185,36980.0
2020-12-21 15:30:00,38.3,38.85,38.15,38.85,128080.0,37.6203,38.1605,37.4729,38.1605,128080.0
2020-12-22 09:30:00,39.5,40.35,39.18,40.27,498450.0,38.799,39.6339,38.4847,39.5553,498450.0
2020-12-22 10:00:00,40.2,40.29,39.72,39.78,222270.0,39.4866,39.575,39.0151,39.074,222270.0
2020-12-22 10:30:00,39.97,40.12,39.67,39.82,103870.0,39.2606,39.408,38.966,39.1133,103870.0
2020-12-22 11:00:00,39.7,39.83,39.54,39.79,95580.0,38.9954,39.1231,38.8383,39.0838,95580.0
2020-12-22 11:30:00,39.65,39.65,38.98,39.55,187090.0,38.9463,38.9463,38.2882,38.8481,187090.0
2020-12-22 12:00:00,39.54,39.76,39.42,39.73,69590.0,38.8383,39.0544,38.7204,39.0249,69590.0
2020-12-22 12:30:00,39.67,39.9,39.67,39.87,78360.0,38.966,39.1919,38.966,39.1624,78360.0
2020-12-22 13:00:00,39.87,40.11,39.87,40.07,104610.0,39.1624,39.3982,39.1624,39.3589,104610.0
2020-12-22 13:30:00,40.09,40.24,40.05,40.15,146960.0,39.3785,39.5259,39.3392,39.4375,146960.0
2020-12-22 14:00:00,40.15,40.16,39.98,40.05,38530.0,39.4375,39.4473,39.2705,39.3392,38530.0
2020-12-22 14:30:00,40.03,40.03,39.76,39.78,31030.0,39.3196,39.3196,39.0544,39.074,31030.0
2020-12-22 15:00:00,39.77,39.85,39.63,39.63,31480.0,39.0642,39.1428,38.9267,38.9267,31480.0
2020-12-22 15:30:00,39.59,39.81,39.48,39.8,103120.0,38.8874,39.1035,38.7793,39.0937,103120.0
2020-12-23 09:30:00,40.01,40.01,39.3,39.71,501570.0,39.2999,39.2999,38.6025,39.0053,501570.0
2020-12-23 10:00:00,39.57,39.62,39.41,39.46,63480.0,38.8677,38.9169,38.7106,38.7597,63480.0
2020-12-23 10:30:00,39.43,39.56,39.26,39.47,43070.0,38.7302,38.8579,38.5632,38.7695,43070.0
2020-12-23 11:00:00,39.55,39.58,39.38,39.38,48090.0,38.8481,38.8776,38.6811,38.6811,48090.0
2020-12-23 11:30:00,39.4,39.51,39.36,39.5,19130.0,38.7008,38.8088,38.6615,38.799,19130.0
2020-12-23 12:00:00,39.55,39.56,39.55,39.56,18440.0,38.8481,38.8579,38.8481,38.8579,18440.0
2020-12-23 12:30:00,39.69,39.69,39.53,39.59,139350.0,38.9856,38.9856,38.8285,38.8874,139350.0
2020-12-23 13:00:00,39.62,39.7,39.62,39.7,74750.0,38.9169,38.9954,38.9169,38.9954,74750.0
2020-12-23 13:30:00,39.72,39.76,39.68,39.68,17810.0,39.0151,39.0544,38.9758,38.9758,17810.0
2020-12-23 14:00:00,39.69,39.69,39.55,39.57,48200.0,38.9856,38.9856,38.8481,38.8677,48200.0
2020-12-23 14:30:00,39.6,39.61,39.45,39.46,23100.0,38.8972,38.907,38.7499,38.7597,23100.0
2020-12-23 15:00:00,39.49,39.51,39.34,39.35,52190.0,38.7892,38.8088,38.6418,38.6516,52190.0
2020-12-23 15:30:00,39.37,39.43,38.74,38.82,168560.0,38.6713,38.7302,38.0525,38.1311,168560.0
2020-12-24 09:30:00,39.06,39.8,39.06,39.59,241810.0,38.3668,39.0937,38.3668,38.8874,241810.0
2020-12-24 10:00:00,39.65,39.9,39.5,39.9,148870.0,38.9463,39.1919,38.799,39.1919,148870.0
2020-12-24 10:30:00,39.82,39.95,39.46,39.46,162300.0,39.1133,39.241,38.7597,38.7597,162300.0
2020-12-24 11:00:00,39.41,39.58,39.29,39.29,176880.0,38.7106,38.8776,38.5927,38.5927,176880.0
2020-12-24 11:30:00,39.27,39.45,39.26,39.26,66400.0,38.5731,38.7499,38.5632,38.5632,66400.0
2020-12-24 12:00:00,39.22,39.44,39.2,39.44,56100.0,38.524,38.7401,38.5043,38.7401,56100.0
2020-12-24 12:30:00,39.45,39.67,39.41,39.63,80400.0,38.7499,38.966,38.7106,38.9267,80400.0
2020-12-28 09:30:00,40.72,40.89,40.55,40.81,275340.0,39.9973,40.1643,39.8304,40.0857,275340.0
2020-12-28 10:00:00,40.9,40.91,40.28,40.58,416710.0,40.1741,40.184,39.5651,39.8598,416710.0
2020-12-28 10:30:00,40.67,41.05,40.61,41.01,286990.0,39.9482,40.3215,39.8893,40.2822,286990.0
2020-12-28 11:00:00,41.04,41.11,40.94,41.03,71070.0,40.3117,40.3804,40.2134,40.3018,71070.0
2020-12-28 11:30:00,41.05,41.07,40.87,40.94,77260.0,40.3215,40.3411,40.1447,40.2134,77260.0
2020-12-28 12:00:00,40.84,40.93,40.8,40.85,42950.0,40.1152,40.2036,40.0759,40.125,42950.0
2020-12-28 12:30:00,40.9,40.96,40.87,40.9,35650.0,40.1741,40.2331,40.1447,40.1741,35650.0
2020-12-28 13:00:00,40.91,40.96,40.83,40.96,29730.0,40.184,40.2331,40.1054,40.2331,29730.0
2020-12-28 13:30:00,40.99,41.04,40.97,41.03,90660.0,40.2625,40.3117,40.2429,40.3018,90660.0
2020-12-28 14:00:00,41.03,41.18,41.0,41.13,106020.0,40.3018,40.4492,40.2724,40.4001,106020.0
2020-12-28 14:30:00,41.17,41.21,41.13,41.17,121320.0,40.4393,40.4786,40.4001,40.4393,121320.0
2020-12-28 15:00:00,41.16,41.25,41.09,41.1,63190.0,40.4295,40.5179,40.3608,40.3706,63190.0
2020-12-28 15:30:00,41.12,41.15,40.92,41.0,106860.0,40.3902,40.4197,40.1938,40.2724,106860.0
2020-12-29 09:30:00,41.72,41.85,40.9,41.05,547140.0,40.9796,41.1073,40.1741,40.3215,547140.0
2020-12-29 10:00:00,41.0,41.11,40.47,40.88,377960.0,40.2724,40.3804,39.7518,40.1545,377960.0
2020-12-29 10:30:00,40.8,41.14,40.78,41.1,163080.0,40.0759,40.4099,40.0563,40.3706,163080.0
2020-12-29 11:00:00,41.14,41.23,40.79,41.08,217550.0,40.4099,40.4983,40.0661,40.3509,217550.0
2020-12-29 11:30:00,41.14,41.17,40.82,40.87,113850.0,40.4099,40.4393,40.0956,40.1447,113850.0
2020-12-29 12:00:00,40.8,40.85,40.5,40.76,290760.0,40.0759,40.125,39.7812,40.0366,290760.0
2020-12-29 12:30:00,40.63,40.7,40.33,40.64,77600.0,39.9089,39.9777,39.6143,39.9188,77600.0
2020-12-29 13:00:00,40.61,40.69,40.59,40.69,18600.0,39.8893,39.9679,39.8696,39.9679,18600.0
2020-12-29 13:30:00,40.68,40.68,40.58,40.63,23280.0,39.958,39.958,39.8598,39.9089,23280.0
2020-12-29 14:00:00,40.69,40.69,40.4,40.43,100070.0,39.9679,39.9679,39.683,39.7125,100070.0
2020-12-29 14:30:00,40.32,40.45,40.27,40.45,170600.0,39.6044,39.7321,39.5553,39.7321,170600.0
2020-12-29 15:00:00,40.5,40.65,40.34,40.62,168010.0,39.7812,39.9286,39.6241,39.8991,168010.0
2020-12-29 15:30:00,40.6,40.61,40.25,40.39,130210.0,39.8795,39.8893,39.5357,39.6732,130210.0
2020-12-30 09:30:00,40.87,41.12,40.52,40.75,369730.0,40.1447,40.3902,39.8009,40.0268,369730.0
2020-12-30 10:00:00,40.76,40.8,40.33,40.53,198060.0,40.0366,40.0759,39.6143,39.8107,198060.0
2020-12-30 10:30:00,40.6,40.66,40.2,40.58,290310.0,39.8795,39.9384,39.4866,39.8598,290310.0
2020-12-30 11:00:00,40.56,40.76,40.55,40.73,34980.0,39.8402,40.0366,39.8304,40.0072,34980.0
2020-12-30 11:30:00,40.63,40.88,40.63,40.85,102000.0,39.9089,40.1545,39.9089,40.125,102000.0
2020-12-30 12:00:00,40.87,40.87,40.72,40.8,17070.0,40.1447,40.1447,39.9973,40.0759,17070.0
2020-12-30 12:30:00,40.73,40.73,40.57,40.71,113090.0,40.0072,40.0072,39.85,39.9875,113090.0
2020-12-30 13:00:00,40.78,40.82,40.75,40.8,27110.0,40.0563,40.0956,40.0268,40.0759,27110.0
2020-12-30 13:30:00,40.73,40.79,40.7,40.77,42450.0,40.0072,40.0661,39.9777,40.0464,42450.0
2020-12-30 14:00:00,40.63,40.63,40.52,40.6,95090.0,39.9089,39.9089,39.8009,39.8795,95090.0
2020-12-30 14:30:00,40.53,40.54,40.43,40.44,69750.0,39.8107,39.8205,39.7125,39.7223,69750.0
2020-12-30 15:00:00,40.45,40.45,40.26,40.39,65240.0,39.7321,39.7321,39.5455,39.6732,65240.0
2020-12-30 15:30:00,40.4,40.58,40.32,40.34,140120.0,39.683,39.8598,39.6044,39.6241,140120.0
2020-12-31 09:30:00,40.44,40.48,40.1,40.21,248180.0,39.7223,39.7616,39.3883,39.4964,248180.0
2020-12-31 10:00:00,40.35,40.45,40.21,40.3,44450.0,39.6339,39.7321,39.4964,39.5848,44450.0
2020-12-31 10:30:00,40.32,40.32,40.2,40.21,49400.0,39.6044,39.6044,39.4866,39.4964,49400.0
2020-12-31 11:00:00,40.22,40.22,39.97,40.0,121600.0,39.5062,39.5062,39.2606,39.2901,121600.0
2020-12-31 11:30:00,39.98,39.99,39.59,39.59,165260.0,39.2705,39.2803,38.8874,38.8874,165260.0
2020-12-31 12:00:00,39.56,39.96,39.56,39.9,105030.0,38.8579,39.2508,38.8579,39.1919,105030.0
2020-12-31 12:30:00,39.89,40.0,39.83,39.96,27130.0,39.1821,39.2901,39.1231,39.2508,27130.0
2020-12-31 13:00:00,39.95,39.98,39.85,39.98,25160.0,39.241,39.2705,39.1428,39.2705,25160.0
2020-12-31 13:30:00,39.95,39.95,39.8,39.8,78940.0,39.241,39.241,39.0937,39.0937,78940.0
2020-12-31 14:00:00,39.77,40.12,39.76,40.07,102170.0,39.0642,39.408,39.0544,39.3589,102170.0
2020-12-31 14:30:00,40.15,40.29,40.15,40.28,63640.0,39.4375,39.575,39.4375,39.5651,63640.0
2020-12-31 15:00:00,40.32,40.5,40.28,40.38,118550.0,39.6044,39.7812,39.5651,39.6634,118550.0
2020-12-31 15:30:00,40.37,40.83,40.32,40.6,181020.0,39.6535,40.1054,39.6044,39.8795,181020.0
2021-01-04 09:30:00,41.14,41.16,40.07,40.34,452790.0,40.4099,40.4295,39.3589,39.6241,452790.0
2021-01-04 10:00:00,40.4,40.44,40.09,40.44,98880.0,39.683,39.7223,39.3785,39.7223,98880.0
2021-01-04 10:30:00,40.46,40.51,39.42,39.42,232370.0,39.742,39.7911,38.7204,38.7204,232370.0
2021-01-04 11:00:00,39.41,39.55,38.61,38.89,342400.0,38.7106,38.8481,37.9248,38.1998,342400.0
2021-01-04 11:30:00,38.85,38.85,37.98,38.04,357670.0,38.1605,38.1605,37.306,37.3649,357670.0
2021-01-04 12:00:00,38.07,38.07,37.0,37.76,431010.0,37.3944,37.3944,36.3434,37.0899,431010.0
2021-01-04 12:30:00,37.72,37.83,37.25,37.77,333450.0,37.0506,37.1586,36.5889,37.0997,333450.0
2021-01-04 13:00:00,37.83,38.31,37.63,38.24,153190.0,37.1586,37.6301,36.9622,37.5613,153190.0
2021-01-04 13:30:00,38.21,38.45,38.0,38.44,96390.0,37.5319,37.7676,37.3256,37.7578,96390.0
2021-01-04 14:00:00,38.46,38.49,38.13,38.18,150870.0,37.7774,37.8069,37.4533,37.5024,150870.0
2021-01-04 14:30:00,38.11,38.35,37.81,38.35,76110.0,37.4337,37.6694,37.139,37.6694,76110.0
2021-01-04 15:00:00,38.41,38.41,38.06,38.21,97060.0,37.7283,37.7283,37.3845,37.5319,97060.0
2021-01-04 15:30:00,38.19,38.71,38.0,38.57,222940.0,37.5122,38.023,37.3256,37.8855,222940.0
2021-01-05 09:30:00,38.2,39.44,38.16,39.21,382280.0,37.5221,38.7401,37.4828,38.5141,382280.0
2021-01-05 10:00:00,39.36,39.44,38.83,39.1,266030.0,38.6615,38.7401,38.1409,38.4061,266030.0
2021-01-05 10:30:00,38.86,39.13,38.7,38.73,91120.0,38.1703,38.4356,38.0132,38.0427,91120.0
2021-01-05 11:00:00,38.72,38.83,38.38,38.77,109040.0,38.0328,38.1409,37.6989,38.0819,109040.0
2021-01-05 11:30:00,38.78,38.88,38.73,38.74,63880.0,38.0918,38.19,38.0427,38.0525,63880.0
2021-01-05 12:00:00,38.74,38.9,38.47,38.55,35440.0,38.0525,38.2096,37.7873,37.8658,35440.0
2021-01-05 12:30:00,38.57,38.64,38.4,38.62,73340.0,37.8855,37.9542,37.7185,37.9346,73340.0
2021-01-05 13:00:00,38.63,38.67,38.58,38.6,45780.0,37.9444,37.9837,37.8953,37.915,45780.0
2021-01-05 13:30:00,38.7,38.95,38.7,38.93,111670.0,38.0132,38.2587,38.0132,38.2391,111670.0
2021-01-05 14:00:00,38.93,39.38,38.93,39.33,209730.0,38.2391,38.6811,38.2391,38.632,209730.0
2021-01-05 14:30:00,39.38,39.47,39.16,39.19,136600.0,38.6811,38.7695,38.465,38.4945,136600.0
2021-01-05 15:00:00,39.22,39.35,39.03,39.03,53710.0,38.524,38.6516,38.3373,38.3373,53710.0
2021-01-05 15:30:00,39.02,39.43,38.98,39.29,129570.0,38.3275,38.7302,38.2882,38.5927,129570.0
2021-01-06 09:30:00,37.6,38.02,36.95,37.64,564740.0,36.9327,37.3453,36.2942,36.972,564740.0
2021-01-06 10:00:00,37.62,38.62,37.55,38.54,102890.0,36.9524,37.9346,36.8836,37.856,102890.0
2021-01-06 10:30:00,38.56,39.08,38.56,38.84,193060.0,37.8757,38.3864,37.8757,38.1507,193060.0
2021-01-06 11:00:00,38.8,39.43,38.73,39.19,179400.0,38.1114,38.7302,38.0427,38.4945,179400.0
2021-01-06 11:30:00,39.22,39.22,38.87,39.09,172490.0,38.524,38.524,38.1802,38.3963,172490.0
2021-01-06 12:00:00,39.08,39.5,39.08,39.32,216930.0,38.3864,38.799,38.3864,38.6222,216930.0
2021-01-06 12:30:00,39.37,39.41,39.1,39.19,122320.0,38.6713,38.7106,38.4061,38.4945,122320.0
2021-01-06 13:00:00,39.25,39.32,38.71,38.71,1494890.0,38.5534,38.6222,38.023,38.023,1494890.0
2021-01-06 13:30:00,38.71,39.21,38.61,39.01,906160.0,38.023,38.5141,37.9248,38.3177,906160.0
2021-01-06 14:00:00,39.05,39.13,38.09,38.09,192970.0,38.357,38.4356,37.414,37.414,192970.0
2021-01-06 14:30:00,38.13,38.5,37.71,38.14,251690.0,37.4533,37.8167,37.0408,37.4631,251690.0
2021-01-06 15:00:00,38.15,38.29,37.44,37.88,230630.0,37.4729,37.6105,36.7755,37.2077,230630.0
2021-01-06 15:30:00,37.92,37.92,37.12,37.27,256040.0,37.247,37.247,36.4612,36.6086,256040.0
2021-01-07 09:30:00,38.34,39.21,38.29,39.21,911170.0,37.6596,38.5141,37.6105,38.5141,911170.0
2021-01-07 10:00:00,39.18,39.88,39.18,39.67,274900.0,38.4847,39.1722,38.4847,38.966,274900.0
2021-01-07 10:30:00,39.7,39.98,39.68,39.98,67770.0,38.9954,39.2705,38.9758,39.2705,67770.0
2021-01-07 11:00:00,40.0,40.09,39.84,40.0,238590.0,39.2901,39.3785,39.133,39.2901,238590.0
2021-01-07 11:30:00,40.06,40.16,39.8,39.81,91140.0,39.349,39.4473,39.0937,39.1035,91140.0
2021-01-07 12:00:00,39.88,39.9,39.64,39.64,185360.0,39.1722,39.1919,38.9365,38.9365,185360.0
2021-01-07 12:30:00,39.78,39.9,39.77,39.88,156330.0,39.074,39.1919,39.0642,39.1722,156330.0
2021-01-07 13:00:00,39.87,39.92,39.62,39.86,98790.0,39.1624,39.2115,38.9169,39.1526,98790.0
2021-01-07 13:30:00,39.96,40.02,39.89,39.98,86610.0,39.2508,39.3098,39.1821,39.2705,86610.0
2021-01-07 14:00:00,39.98,40.05,39.91,39.93,98890.0,39.2705,39.3392,39.2017,39.2214,98890.0
2021-01-07 14:30:00,39.96,40.14,39.96,40.12,69330.0,39.2508,39.4276,39.2508,39.408,69330.0
2021-01-07 15:00:00,40.13,40.37,40.09,40.35,107920.0,39.4178,39.6535,39.3785,39.6339,107920.0
2021-01-07 15:30:00,40.36,40.47,40.15,40.2,201610.0,39.6437,39.7518,39.4375,39.4866,201610.0
2021-01-08 09:30:00,40.87,41.33,40.64,40.93,375620.0,40.1447,40.5965,39.9188,40.2036,375620.0
2021-01-08 10:00:00,41.01,41.3,40.11,40.14,267390.0,40.2822,40.567,39.3982,39.4276,267390.0
2021-01-08 10:30:00,40.16,40.84,40.16,40.73,172210.0,39.4473,40.1152,39.4473,40.0072,172210.0
2021-01-08 11:00:00,40.66,40.9,40.35,40.58,97370.0,39.9384,40.1741,39.6339,39.8598,97370.0
2021-01-08 11:30:00,40.62,40.81,40.49,40.81,127480.0,39.8991,40.0857,39.7714,40.0857,127480.0
2021-01-08 12:00:00,40.88,41.09,40.69,40.85,66100.0,40.1545,40.3608,39.9679,40.125,66100.0
2021-01-08 12:30:00,40.89,40.89,40.63,40.68,58580.0,40.1643,40.1643,39.9089,39.958,58580.0
2021-01-08 13:00:00,40.6,40.69,39.89,40.26,142680.0,39.8795,39.9679,39.1821,39.5455,142680.0
2021-01-08 13:30:00,40.25,40.28,39.66,40.27,205200.0,39.5357,39.5651,38.9561,39.5553,205200.0
2021-01-08 14:00:00,40.3,40.6,40.27,40.56,109090.0,39.5848,39.8795,39.5553,39.8402,109090.0
2021-01-08 14:30:00,40.58,40.83,40.42,40.83,169400.0,39.8598,40.1054,39.7027,40.1054,169400.0
2021-01-08 15:00:00,40.74,40.92,40.7,40.86,115380.0,40.017,40.1938,39.9777,40.1349,115380.0
2021-01-08 15:30:00,40.79,41.16,40.75,41.16,241570.0,40.0661,40.4295,40.0268,40.4295,241570.0
2021-01-11 09:30:00,39.78,40.23,39.5,40.2,316770.0,39.074,39.516,38.799,39.4866,316770.0
2021-01-11 10:00:00,40.25,40.6,40.11,40.58,112400.0,39.5357,39.8795,39.3982,39.8598,112400.0
2021-01-11 10:30:00,40.65,40.73,40.33,40.48,44330.0,39.9286,40.0072,39.6143,39.7616,44330.0
2021-01-11 11:00:00,40.4,40.51,40.07,40.49,144810.0,39.683,39.7911,39.3589,39.7714,144810.0
2021-01-11 11:30:00,40.59,40.61,40.42,40.5,61480.0,39.8696,39.8893,39.7027,39.7812,61480.0
2021-01-11 12:00:00,40.5,40.72,40.47,40.68,63980.0,39.7812,39.9973,39.7518,39.958,63980.0
2021-01-11 12:30:00,40.8,40.87,40.7,40.7,87910.0,40.0759,40.1447,39.9777,39.9777,87910.0
2021-01-11 13:00:00,40.74,40.85,40.61,40.61,28070.0,40.017,40.125,39.8893,39.8893,28070.0
2021-01-11 13:30:00,40.54,40.55,40.3,40.41,89450.0,39.8205,39.8304,39.5848,39.6928,89450.0
2021-01-11 14:00:00,40.33,40.33,40.01,40.04,95400.0,39.6143,39.6143,39.2999,39.3294,95400.0
2021-01-11 14:30:00,40.01,40.33,40.0,40.3,79810.0,39.2999,39.6143,39.2901,39.5848,79810.0
2021-01-11 15:00:00,40.24,40.34,39.8,39.8,116080.0,39.5259,39.6241,39.0937,39.0937,116080.0
2021-01-11 15:30:00,39.8,40.2,39.8,39.99,194690.0,39.0937,39.4866,39.0937,39.2803,194690.0
2021-01-12 09:30:00,39.89,39.94,38.84,39.29,253920.0,39.1821,39.2312,38.1507,38.5927,253920.0
2021-01-12 10:00:00,39.19,39.69,39.05,39.52,143660.0,38.4945,38.9856,38.357,38.8186,143660.0
2021-01-12 10:30:00,39.54,39.63,39.36,39.39,84790.0,38.8383,38.9267,38.6615,38.6909,84790.0
2021-01-12 11:00:00,39.35,39.86,39.35,39.66,117280.0,38.6516,39.1526,38.6516,38.9561,117280.0
2021-01-12 11:30:00,39.49,39.6,39.12,39.17,88070.0,38.7892,38.8972,38.4257,38.4748,88070.0
2021-01-12 12:00:00,39.16,39.19,38.29,38.68,347510.0,38.465,38.4945,37.6105,37.9935,347510.0
2021-01-12 12:30:00,38.71,39.1,38.63,39.09,98180.0,38.023,38.4061,37.9444,38.3963,98180.0
2021-01-12 13:00:00,39.04,39.35,39.04,39.34,56890.0,38.3472,38.6516,38.3472,38.6418,56890.0
2021-01-12 13:30:00,39.37,39.5,39.34,39.42,60260.0,38.6713,38.799,38.6418,38.7204,60260.0
2021-01-12 14:00:00,39.39,39.59,39.34,39.34,63100.0,38.6909,38.8874,38.6418,38.6418,63100.0
2021-01-12 14:30:00,39.39,39.6,39.15,39.36,65790.0,38.6909,38.8972,38.4552,38.6615,65790.0
2021-01-12 15:00:00,39.32,39.4,39.25,39.35,27000.0,38.6222,38.7008,38.5534,38.6516,27000.0
2021-01-12 15:30:00,39.32,39.63,39.31,39.5,104750.0,38.6222,38.9267,38.6124,38.799,104750.0
2021-01-13 09:30:00,39.56,40.05,39.53,39.87,223160.0,38.8579,39.3392,38.8285,39.1624,223160.0
2021-01-13 10:00:00,39.87,39.98,39.4,39.93,185120.0,39.1624,39.2705,38.7008,39.2214,185120.0
2021-01-13 10:30:00,39.96,40.25,39.96,40.21,136470.0,39.2508,39.5357,39.2508,39.4964,136470.0
2021-01-13 11:00:00,40.29,40.31,40.06,40.31,23510.0,39.575,39.5946,39.349,39.5946,23510.0
2021-01-13 11:30:00,40.27,40.54,40.27,40.42,78660.0,39.5553,39.8205,39.5553,39.7027,78660.0
2021-01-13 12:00:00,40.37,40.37,40.05,40.15,92600.0,39.6535,39.6535,39.3392,39.4375,92600.0
2021-01-13 12:30:00,40.19,40.38,40.05,40.3,50820.0,39.4767,39.6634,39.3392,39.5848,50820.0
2021-01-13 13:00:00,40.34,40.44,40.3,40.4,35400.0,39.6241,39.7223,39.5848,39.683,35400.0
2021-01-13 13:30:00,40.36,40.4,40.26,40.27,38370.0,39.6437,39.683,39.5455,39.5553,38370.0
2021-01-13 14:00:00,40.32,40.48,40.2,40.38,63880.0,39.6044,39.7616,39.4866,39.6634,63880.0
2021-01-13 14:30:00,40.46,40.55,40.26,40.34,63580.0,39.742,39.8304,39.5455,39.6241,63580.0
2021-01-13 15:00:00,40.4,40.4,40.06,40.06,42380.0,39.683,39.683,39.349,39.349,42380.0
2021-01-13 15:30:00,40.08,40.38,40.08,40.2,104030.0,39.3687,39.6634,39.3687,39.4866,104030.0
2021-01-14 09:30:00,40.44,40.65,40.3,40.45,155580.0,39.7223,39.9286,39.5848,39.7321,155580.0
2021-01-14 10:00:00,40.41,40.47,40.23,40.44,59070.0,39.6928,39.7518,39.516,39.7223,59070.0
2021-01-14 10:30:00,40.35,40.67,40.3,40.57,108540.0,39.6339,39.9482,39.5848,39.85,108540.0
2021-01-14 11:00:00,40.48,40.48,40.16,40.28,69550.0,39.7616,39.7616,39.4473,39.5651,69550.0
2021-01-14 11:30:00,40.33,40.35,40.02,40.14,119650.0,39.6143,39.6339,39.3098,39.4276,119650.0
2021-01-14 12:00:00,40.18,40.18,39.99,40.05,54310.0,39.4669,39.4669,39.2803,39.3392,54310.0
2021-01-14 12:30:00,40.07,40.07,39.68,40.06,98850.0,39.3589,39.3589,38.9758,39.349,98850.0
2021-01-14 13:00:00,40.02,40.02,39.72,39.72,23590.0,39.3098,39.3098,39.0151,39.0151,23590.0
2021-01-14 13:30:00,39.72,39.84,39.66,39.67,51320.0,39.0151,39.133,38.9561,38.966,51320.0
2021-01-14 14:00:00,39.67,39.74,39.47,39.5,96200.0,38.966,39.0347,38.7695,38.799,96200.0
2021-01-14 14:30:00,39.57,39.59,39.5,39.59,39070.0,38.8677,38.8874,38.799,38.8874,39070.0
2021-01-14 15:00:00,39.58,39.64,39.13,39.25,147220.0,38.8776,38.9365,38.4356,38.5534,147220.0
2021-01-14 15:30:00,39.3,39.53,38.95,39.15,247600.0,38.6025,38.8285,38.2587,38.4552,247600.0
2021-01-15 09:30:00,38.99,39.44,38.88,39.02,252730.0,38.298,38.7401,38.19,38.3275,252730.0
2021-01-15 10:00:00,39.04,39.04,37.75,38.0,371400.0,38.3472,38.3472,37.08,37.3256,371400.0
2021-01-15 10:30:00,37.9,38.44,37.9,38.18,184150.0,37.2274,37.7578,37.2274,37.5024,184150.0
2021-01-15 11:00:00,38.14,38.69,37.75,38.69,142910.0,37.4631,38.0034,37.08,38.0034,142910.0
2021-01-15 11:30:00,38.77,38.83,38.52,38.55,75390.0,38.0819,38.1409,37.8364,37.8658,75390.0
2021-01-15 12:00:00,38.42,38.55,38.2,38.2,111060.0,37.7382,37.8658,37.5221,37.5221,111060.0
2021-01-15 12:30:00,38.34,38.52,38.34,38.5,17000.0,37.6596,37.8364,37.6596,37.8167,17000.0
2021-01-15 13:00:00,38.45,38.81,38.41,38.63,33200.0,37.7676,38.1212,37.7283,37.9444,33200.0
2021-01-15 13:30:00,38.65,38.67,38.56,38.56,9940.0,37.9641,37.9837,37.8757,37.8757,9940.0
2021-01-15 14:00:00,38.62,38.62,38.37,38.4,29000.0,37.9346,37.9346,37.689,37.7185,29000.0
2021-01-15 14:30:00,38.45,38.61,38.33,38.34,24930.0,37.7676,37.9248,37.6498,37.6596,24930.0
2021-01-15 15:00:00,38.33,38.49,38.2,38.3,75350.0,37.6498,37.8069,37.5221,37.6203,75350.0
2021-01-15 15:30:00,38.22,38.28,37.86,37.98,127500.0,37.5417,37.6006,37.1881,37.306,127500.0
2021-01-19 09:30:00,38.69,39.04,38.49,38.61,210880.0,38.0034,38.3472,37.8069,37.9248,210880.0
2021-01-19 10:00:00,38.75,38.9,38.5,38.63,56010.0,38.0623,38.2096,37.8167,37.9444,56010.0
2021-01-19 10:30:00,38.63,38.75,38.5,38.65,116400.0,37.9444,38.0623,37.8167,37.9641,116400.0
2021-01-19 11:00:00,38.68,38.7,38.32,38.44,45610.0,37.9935,38.0132,37.6399,37.7578,45610.0
2021-01-19 11:30:00,38.47,38.72,38.47,38.63,16290.0,37.7873,38.0328,37.7873,37.9444,16290.0
2021-01-19 12:00:00,38.62,38.8,38.59,38.79,30330.0,37.9346,38.1114,37.9051,38.1016,30330.0
2021-01-19 12:30:00,38.75,39.05,38.75,39.04,68860.0,38.0623,38.357,38.0623,38.3472,68860.0
2021-01-19 13:00:00,39.08,39.28,39.06,39.24,65570.0,38.3864,38.5829,38.3668,38.5436,65570.0
2021-01-19 13:30:00,39.26,39.39,39.25,39.37,53470.0,38.5632,38.6909,38.5534,38.6713,53470.0
2021-01-19 14:00:00,39.35,39.4,39.31,39.32,16620.0,38.6516,38.7008,38.6124,38.6222,16620.0
2021-01-19 14:30:00,39.39,39.5,39.24,39.5,39420.0,38.6909,38.799,38.5436,38.799,39420.0
2021-01-19 15:00:00,39.42,39.57,39.4,39.41,102420.0,38.7204,38.8677,38.7008,38.7106,102420.0
2021-01-19 15:30:00,39.41,39.5,39.36,39.4,151060.0,38.7106,38.799,38.6615,38.7008,151060.0
2021-01-20 09:30:00,40.15,41.1,40.15,40.91,447860.0,39.4375,40.3706,39.4375,40.184,447860.0
2021-01-20 10:00:00,40.94,41.73,40.91,41.55,240900.0,40.2134,40.9894,40.184,40.8126,240900.0
2021-01-20 10:30:00,41.58,41.85,41.54,41.82,156930.0,40.8421,41.1073,40.8028,41.0778,156930.0
2021-01-20 11:00:00,41.7,41.87,41.42,41.73,114240.0,40.9599,41.1269,40.6849,40.9894,114240.0
2021-01-20 11:30:00,41.7,41.7,41.58,41.7,62650.0,40.9599,40.9599,40.8421,40.9599,62650.0
2021-01-20 12:00:00,41.71,41.79,41.63,41.7,71490.0,40.9698,41.0483,40.8912,40.9599,71490.0
2021-01-20 12:30:00,41.69,41.78,41.67,41.73,22350.0,40.9501,41.0385,40.9305,40.9894,22350.0
2021-01-20 13:00:00,41.8,41.92,41.77,41.87,176010.0,41.0582,41.176,41.0287,41.1269,176010.0
2021-01-20 13:30:00,41.89,42.0,41.72,41.8,170920.0,41.1466,41.2546,40.9796,41.0582,170920.0
2021-01-20 14:00:00,41.77,41.83,41.65,41.77,49920.0,41.0287,41.0876,40.9108,41.0287,49920.0
2021-01-20 14:30:00,41.77,41.95,41.77,41.85,84950.0,41.0287,41.2055,41.0287,41.1073,84950.0
2021-01-20 15:00:00,41.86,42.02,41.79,41.99,105270.0,41.1171,41.2743,41.0483,41.2448,105270.0
2021-01-20 15:30:00,41.99,42.11,41.78,41.85,149850.0,41.2448,41.3627,41.0385,41.1073,149850.0
2021-01-21 09:30:00,42.28,42.49,41.8,42.2,293460.0,41.5297,41.7359,41.0582,41.4511,293460.0
2021-01-21 10:00:00,42.09,42.8,42.05,42.68,145210.0,41.343,42.0404,41.3037,41.9226,145210.0
2021-01-21 10:30:00,42.65,42.84,42.59,42.79,98360.0,41.8931,42.0797,41.8341,42.0306,98360.0
2021-01-21 11:00:00,42.82,42.82,42.69,42.8,155780.0,42.0601,42.0601,41.9324,42.0404,155780.0
2021-01-21 11:30:00,42.79,42.79,42.44,42.69,175160.0,42.0306,42.0306,41.6868,41.9324,175160.0
2021-01-21 12:00:00,42.7,42.73,42.25,42.5,196970.0,41.9422,41.9717,41.5002,41.7457,196970.0
2021-01-21 12:30:00,42.5,42.75,42.5,42.75,23710.0,41.7457,41.9913,41.7457,41.9913,23710.0
2021-01-21 13:00:00,42.82,43.0,42.78,42.99,37360.0,42.0601,42.2369,42.0208,42.227,37360.0
2021-01-21 13:30:00,42.99,43.14,42.89,42.98,136690.0,42.227,42.3744,42.1288,42.2172,136690.0
2021-01-21 14:00:00,43.04,43.2,43.02,43.19,55380.0,42.2762,42.4333,42.2565,42.4235,55380.0
2021-01-21 14:30:00,43.14,43.27,43.14,43.27,56640.0,42.3744,42.5021,42.3744,42.5021,56640.0
2021-01-21 15:00:00,43.25,43.38,43.22,43.37,70700.0,42.4824,42.6101,42.453,42.6003,70700.0
2021-01-21 15:30:00,43.4,43.74,43.34,43.34,176970.0,42.6298,42.9637,42.5708,42.5708,176970.0
2021-01-22 09:30:00,42.8,43.36,42.65,43.36,254120.0,42.0404,42.5905,41.8931,42.5905,254120.0
2021-01-22 10:00:00,43.37,43.47,42.86,42.95,278420.0,42.6003,42.6985,42.0994,42.1878,278420.0
2021-01-22 10:30:00,42.95,43.09,42.65,43.0,79030.0,42.1878,42.3253,41.8931,42.2369,79030.0
2021-01-22 11:00:00,43.11,43.11,42.9,42.9,36450.0,42.3449,42.3449,42.1386,42.1386,36450.0
2021-01-22 11:30:00,42.86,43.1,42.78,43.07,37520.0,42.0994,42.3351,42.0208,42.3056,37520.0
2021-01-22 12:00:00,43.09,43.13,42.95,43.1,13310.0,42.3253,42.3646,42.1878,42.3351,13310.0
2021-01-22 12:30:00,43.16,43.16,42.93,42.93,33360.0,42.394,42.394,42.1681,42.1681,33360.0
2021-01-22 13:00:00,42.98,43.02,42.8,43.02,82450.0,42.2172,42.2565,42.0404,42.2565,82450.0
2021-01-22 13:30:00,42.97,43.09,42.95,42.97,36240.0,42.2074,42.3253,42.1878,42.2074,36240.0
2021-01-22 14:00:00,42.85,43.03,42.8,42.99,101420.0,42.0895,42.2663,42.0404,42.227,101420.0
2021-01-22 14:30:00,43.01,43.28,42.97,43.28,78920.0,42.2467,42.5119,42.2074,42.5119,78920.0
2021-01-22 15:00:00,43.23,43.24,43.0,43.2,32490.0,42.4628,42.4726,42.2369,42.4333,32490.0
2021-01-22 15:30:00,43.15,43.32,42.86,42.86,118580.0,42.3842,42.5512,42.0994,42.0994,118580.0
2021-01-25 09:30:00,44.37,44.72,43.96,44.25,446400.0,43.5826,43.9263,43.1798,43.4647,446400.0
2021-01-25 10:00:00,44.23,44.28,44.01,44.08,70400.0,43.445,43.4942,43.2289,43.2977,70400.0
2021-01-25 10:30:00,44.17,44.2,42.43,42.5,298730.0,43.3861,43.4156,41.677,41.7457,298730.0
2021-01-25 11:00:00,42.42,42.72,40.77,42.36,454680.0,41.6672,41.9618,40.0464,41.6082,454680.0
2021-01-25 11:30:00,42.47,43.16,42.47,43.16,118940.0,41.7163,42.394,41.7163,42.394,118940.0
2021-01-25 12:00:00,43.24,43.38,42.3,42.55,90550.0,42.4726,42.6101,41.5493,41.7949,90550.0
2021-01-25 12:30:00,42.56,43.44,42.55,43.42,139330.0,41.8047,42.6691,41.7949,42.6494,139330.0
2021-01-25 13:00:00,43.43,43.81,43.22,43.72,178810.0,42.6592,43.0325,42.453,42.9441,178810.0
2021-01-25 13:30:00,43.71,43.89,43.58,43.72,68390.0,42.9343,43.1111,42.8066,42.9441,68390.0
2021-01-25 14:00:00,43.76,43.8,43.45,43.64,74370.0,42.9834,43.0227,42.6789,42.8655,74370.0
2021-01-25 14:30:00,43.65,43.77,43.62,43.66,44800.0,42.8753,42.9932,42.8459,42.8852,44800.0
2021-01-25 15:00:00,43.51,43.52,43.05,43.23,92770.0,42.7378,42.7476,42.286,42.4628,92770.0
2021-01-25 15:30:00,43.18,44.0,43.15,43.91,152140.0,42.4137,43.2191,42.3842,43.1307,152140.0
2021-01-26 09:30:00,44.32,44.51,43.5,44.1,236770.0,43.5334,43.7201,42.728,43.3174,236770.0
2021-01-26 10:00:00,44.14,44.31,43.78,44.13,190770.0,43.3566,43.5236,43.003,43.3468,190770.0
2021-01-26 10:30:00,44.11,44.44,44.02,44.2,80570.0,43.3272,43.6513,43.2388,43.4156,80570.0
2021-01-26 11:00:00,44.29,44.29,43.84,43.9,31740.0,43.504,43.504,43.062,43.1209,31740.0
2021-01-26 11:30:00,43.88,43.89,43.6,43.6,41200.0,43.1013,43.1111,42.8262,42.8262,41200.0
2021-01-26 12:00:00,43.6,43.99,43.59,43.98,13380.0,42.8262,43.2093,42.8164,43.1995,13380.0
2021-01-26 12:30:00,43.8,43.83,43.8,43.83,3000.0,43.0227,43.0521,43.0227,43.0521,3000.0
2021-01-26 13:00:00,43.75,44.07,43.75,44.07,26250.0,42.9736,43.2879,42.9736,43.2879,26250.0
2021-01-26 13:30:00,44.11,44.31,44.1,44.2,39620.0,43.3272,43.5236,43.3174,43.4156,39620.0
2021-01-26 14:00:00,44.25,44.33,44.02,44.14,30950.0,43.4647,43.5433,43.2388,43.3566,30950.0
2021-01-26 14:30:00,44.17,44.25,44.13,44.21,15720.0,43.3861,43.4647,43.3468,43.4254,15720.0
2021-01-26 15:00:00,44.23,44.32,44.14,44.3,25510.0,43.445,43.5334,43.3566,43.5138,25510.0
2021-01-26 15:30:00,44.23,44.23,43.9,44.02,93450.0,43.445,43.445,43.1209,43.2388,93450.0
2021-01-27 09:30:00,43.18,43.33,41.49,42.69,536980.0,42.4137,42.561,40.7537,41.9324,536980.0
2021-01-27 10:00:00,42.5,43.69,42.5,43.63,133470.0,41.7457,42.9146,41.7457,42.8557,133470.0
2021-01-27 10:30:00,43.52,43.75,43.3,43.61,56020.0,42.7476,42.9736,42.5315,42.836,56020.0
2021-01-27 11:00:00,43.51,43.51,42.55,42.55,52890.0,42.7378,42.7378,41.7949,41.7949,52890.0
2021-01-27 11:30:00,42.54,42.65,42.16,42.16,227700.0,41.785,41.8931,41.4118,41.4118,227700.0
2021-01-27 12:00:00,42.13,43.19,42.0,43.19,143550.0,41.3823,42.4235,41.2546,42.4235,143550.0
2021-01-27 12:30:00,43.11,43.45,42.81,43.45,99000.0,42.3449,42.6789,42.0502,42.6789,99000.0
2021-01-27 13:00:00,43.5,43.5,42.81,43.2,104840.0,42.728,42.728,42.0502,42.4333,104840.0
2021-01-27 13:30:00,43.14,43.17,42.65,42.65,139490.0,42.3744,42.4039,41.8931,41.8931,139490.0
2021-01-27 14:00:00,43.0,43.11,42.3,42.3,106790.0,42.2369,42.3449,41.5493,41.5493,106790.0
2021-01-27 14:30:00,42.24,42.24,41.2,41.3,179250.0,41.4904,41.4904,40.4688,40.567,179250.0
2021-01-27 15:00:00,41.22,41.58,40.82,40.88,213910.0,40.4885,40.8421,40.0956,40.1545,213910.0
2021-01-27 15:30:00,40.87,41.6,40.33,41.5,318840.0,40.1447,40.8617,39.6143,40.7635,318840.0
2021-01-28 09:30:00,42.18,42.77,41.7,42.15,232440.0,41.4314,42.011,40.9599,41.402,232440.0
2021-01-28 10:00:00,42.17,43.13,42.05,42.67,180190.0,41.4216,42.3646,41.3037,41.9127,180190.0
2021-01-28 10:30:00,42.7,42.96,42.17,42.72,175720.0,41.9422,42.1976,41.4216,41.9618,175720.0
2021-01-28 11:00:00,42.9,43.22,42.84,42.88,127250.0,42.1386,42.453,42.0797,42.119,127250.0
2021-01-28 11:30:00,42.91,43.1,42.6,43.08,61650.0,42.1485,42.3351,41.844,42.3155,61650.0
2021-01-28 12:00:00,43.13,43.86,43.13,43.77,129750.0,42.3646,43.0816,42.3646,42.9932,129750.0
2021-01-28 12:30:00,43.83,44.06,43.82,43.82,105340.0,43.0521,43.2781,43.0423,43.0423,105340.0
2021-01-28 13:00:00,43.89,43.93,43.51,43.78,49350.0,43.1111,43.1504,42.7378,43.003,49350.0
2021-01-28 13:30:00,43.6,43.94,43.6,43.85,60900.0,42.8262,43.1602,42.8262,43.0718,60900.0
2021-01-28 14:00:00,43.93,43.93,43.4,43.62,39720.0,43.1504,43.1504,42.6298,42.8459,39720.0
2021-01-28 14:30:00,43.58,43.68,43.2,43.45,30100.0,42.8066,42.9048,42.4333,42.6789,30100.0
2021-01-28 15:00:00,43.31,43.36,42.72,42.83,133780.0,42.5414,42.5905,41.9618,42.0699,133780.0
2021-01-28 15:30:00,42.9,42.9,42.0,42.03,199680.0,42.1386,42.1386,41.2546,41.2841,199680.0
2021-01-29 09:30:00,41.4,41.6,40.2,41.1,372950.0,40.6653,40.8617,39.4866,40.3706,372950.0
2021-01-29 10:00:00,41.1,41.79,40.67,41.75,134270.0,40.3706,41.0483,39.9482,41.0091,134270.0
2021-01-29 10:30:00,41.77,41.84,40.85,41.32,91560.0,41.0287,41.0975,40.125,40.5867,91560.0
2021-01-29 11:00:00,41.4,41.4,39.81,39.93,308690.0,40.6653,40.6653,39.1035,39.2214,308690.0
2021-01-29 11:30:00,39.9,40.36,39.58,40.32,100870.0,39.1919,39.6437,38.8776,39.6044,100870.0
2021-01-29 12:00:00,40.29,40.37,39.33,39.41,159260.0,39.575,39.6535,38.632,38.7106,159260.0
2021-01-29 12:30:00,39.4,39.54,38.48,38.64,447510.0,38.7008,38.8383,37.7971,37.9542,447510.0
2021-01-29 13:00:00,38.6,39.36,38.35,39.36,499200.0,37.915,38.6615,37.6694,38.6615,499200.0
2021-01-29 13:30:00,39.36,39.44,38.86,38.97,201860.0,38.6615,38.7401,38.1703,38.2784,201860.0
2021-01-29 14:00:00,39.15,39.63,39.15,39.35,199000.0,38.4552,38.9267,38.4552,38.6516,199000.0
2021-01-29 14:30:00,39.26,39.4,38.75,39.27,212980.0,38.5632,38.7008,38.0623,38.5731,212980.0
2021-01-29 15:00:00,39.35,40.06,39.35,39.7,159690.0,38.6516,39.349,38.6516,38.9954,159690.0
2021-01-29 15:30:00,39.84,40.13,38.94,38.94,203170.0,39.133,39.4178,38.2489,38.2489,203170.0
2021-02-01 09:30:00,40.4,40.94,39.55,40.11,271700.0,39.683,40.2134,38.8481,39.3982,271700.0
2021-02-01 10:00:00,40.0,40.57,39.7,40.57,155370.0,39.2901,39.85,38.9954,39.85,155370.0
2021-02-01 10:30:00,40.63,41.02,40.42,40.49,115410.0,39.9089,40.292,39.7027,39.7714,115410.0
2021-02-01 11:00:00,40.59,41.33,40.27,41.31,92690.0,39.8696,40.5965,39.5553,40.5769,92690.0
2021-02-01 11:30:00,41.32,41.8,41.24,41.57,215410.0,40.5867,41.0582,40.5081,40.8323,215410.0
2021-02-01 12:00:00,41.71,42.25,41.71,42.25,162240.0,40.9698,41.5002,40.9698,41.5002,162240.0
2021-02-01 12:30:00,42.26,42.26,41.92,42.26,171700.0,41.51,41.51,41.176,41.51,171700.0
2021-02-01 13:00:00,42.33,42.52,42.23,42.52,76340.0,41.5788,41.7654,41.4805,41.7654,76340.0
2021-02-01 13:30:00,42.42,42.44,42.1,42.38,50850.0,41.6672,41.6868,41.3528,41.6279,50850.0
2021-02-01 14:00:00,42.35,42.44,42.23,42.38,21220.0,41.5984,41.6868,41.4805,41.6279,21220.0
2021-02-01 14:30:00,42.32,42.44,42.18,42.23,58300.0,41.5689,41.6868,41.4314,41.4805,58300.0
2021-02-01 15:00:00,42.36,42.46,42.13,42.27,39150.0,41.6082,41.7065,41.3823,41.5198,39150.0
2021-02-01 15:30:00,42.16,42.33,41.97,41.97,161520.0,41.4118,41.5788,41.2252,41.2252,161520.0
2021-02-02 09:30:00,43.19,43.56,43.14,43.2,222050.0,42.4235,42.7869,42.3744,42.4333,222050.0
2021-02-02 10:00:00,43.39,43.63,43.12,43.3,89560.0,42.62,42.8557,42.3547,42.5315,89560.0
2021-02-02 10:30:00,43.27,43.43,43.03,43.36,103420.0,42.5021,42.6592,42.2663,42.5905,103420.0
2021-02-02 11:00:00,43.3,43.55,43.22,43.42,76560.0,42.5315,42.7771,42.453,42.6494,76560.0
2021-02-02 11:30:00,43.2,43.65,43.2,43.65,46510.0,42.4333,42.8753,42.4333,42.8753,46510.0
2021-02-02 12:00:00,43.64,43.73,43.6,43.6,119310.0,42.8655,42.9539,42.8262,42.8262,119310.0
2021-02-02 12:30:00,43.69,43.74,43.6,43.6,42080.0,42.9146,42.9637,42.8262,42.8262,42080.0
2021-02-02 13:00:00,43.66,43.66,43.35,43.5,53580.0,42.8852,42.8852,42.5807,42.728,53580.0
2021-02-02 13:30:00,43.65,43.75,43.64,43.7,21730.0,42.8753,42.9736,42.8655,42.9244,21730.0
2021-02-02 14:00:00,43.73,43.8,43.66,43.8,29500.0,42.9539,43.0227,42.8852,43.0227,29500.0
2021-02-02 14:30:00,43.81,43.96,43.8,43.96,24950.0,43.0325,43.1798,43.0227,43.1798,24950.0
2021-02-02 15:00:00,43.91,43.96,43.79,43.9,45670.0,43.1307,43.1798,43.0129,43.1209,45670.0
2021-02-02 15:30:00,43.88,44.02,43.6,43.6,167060.0,43.1013,43.2388,42.8262,42.8262,167060.0
2021-02-03 09:30:00,44.0,44.12,43.4,44.12,235080.0,43.2191,43.337,42.6298,43.337,235080.0
2021-02-03 10:00:00,44.11,44.2,42.9,42.9,235080.0,43.3272,43.4156,42.1386,42.1386,235080.0
2021-02-03 10:30:00,42.96,43.4,42.96,43.33,131580.0,42.1976,42.6298,42.1976,42.561,131580.0
2021-02-03 11:00:00,43.32,43.52,43.26,43.39,58780.0,42.5512,42.7476,42.4923,42.62,58780.0
2021-02-03 11:30:00,43.35,43.68,43.31,43.68,36300.0,42.5807,42.9048,42.5414,42.9048,36300.0
2021-02-03 12:00:00,43.65,43.68,43.58,43.68,12620.0,42.8753,42.9048,42.8066,42.9048,12620.0
2021-02-03 12:30:00,43.64,43.91,43.53,43.87,66020.0,42.8655,43.1307,42.7575,43.0914,66020.0
2021-02-03 13:00:00,43.81,43.84,43.63,43.8,33950.0,43.0325,43.062,42.8557,43.0227,33950.0
2021-02-03 13:30:00,43.71,43.99,43.71,43.87,39510.0,42.9343,43.2093,42.9343,43.0914,39510.0
2021-02-03 14:00:00,43.92,43.97,43.86,43.97,5000.0,43.1405,43.1897,43.0816,43.1897,5000.0
2021-02-03 14:30:00,44.0,44.0,43.7,43.79,62220.0,43.2191,43.2191,42.9244,43.0129,62220.0
2021-02-03 15:00:00,43.66,43.74,43.39,43.39,110310.0,42.8852,42.9637,42.62,42.62,110310.0
2021-02-03 15:30:00,43.47,43.61,43.29,43.29,75460.0,42.6985,42.836,42.5217,42.5217,75460.0
2021-02-04 09:30:00,44.0,44.2,43.61,44.1,226230.0,43.2191,43.4156,42.836,43.3174,226230.0
2021-02-04 10:00:00,44.02,44.32,43.68,43.9,156470.0,43.2388,43.5334,42.9048,43.1209,156470.0
2021-02-04 10:30:00,43.82,44.24,43.82,44.19,46690.0,43.0423,43.4549,43.0423,43.4058,46690.0
2021-02-04 11:00:00,44.2,44.2,43.99,43.99,36440.0,43.4156,43.4156,43.2093,43.2093,36440.0
2021-02-04 11:30:00,44.05,44.33,44.05,44.33,23000.0,43.2682,43.5433,43.2682,43.5433,23000.0
2021-02-04 12:00:00,44.37,44.45,44.32,44.38,53200.0,43.5826,43.6611,43.5334,43.5924,53200.0
2021-02-04 12:30:00,44.4,44.46,44.36,44.38,21620.0,43.612,43.671,43.5727,43.5924,21620.0
2021-02-04 13:00:00,44.39,44.66,44.37,44.55,72400.0,43.6022,43.8674,43.5826,43.7594,72400.0
2021-02-04 13:30:00,44.59,44.66,44.54,44.54,35900.0,43.7987,43.8674,43.7495,43.7495,35900.0
2021-02-04 14:00:00,44.58,44.63,44.58,44.61,29800.0,43.7888,43.8379,43.7888,43.8183,29800.0
2021-02-04 14:30:00,44.67,44.71,44.64,44.71,13000.0,43.8772,43.9165,43.8478,43.9165,13000.0
2021-02-04 15:00:00,44.71,44.76,44.7,44.74,16470.0,43.9165,43.9656,43.9067,43.946,16470.0
2021-02-04 15:30:00,44.79,45.26,44.75,45.26,169860.0,43.9951,44.4568,43.9558,44.4568,169860.0
2021-02-05 09:30:00,45.68,45.7,44.93,44.96,258520.0,44.8693,44.889,44.1326,44.1621,258520.0
2021-02-05 10:00:00,44.99,45.08,44.66,44.9,119960.0,44.1916,44.28,43.8674,44.1032,119960.0
2021-02-05 10:30:00,44.8,45.05,44.76,44.98,58400.0,44.0049,44.2505,43.9656,44.1817,58400.0
2021-02-05 11:00:00,44.97,44.97,44.65,44.68,79040.0,44.1719,44.1719,43.8576,43.8871,79040.0
2021-02-05 11:30:00,44.72,44.94,44.72,44.75,72930.0,43.9263,44.1424,43.9263,43.9558,72930.0
2021-02-05 12:00:00,44.7,45.04,44.7,45.04,41440.0,43.9067,44.2407,43.9067,44.2407,41440.0
2021-02-05 12:30:00,45.02,45.3,45.02,45.3,80040.0,44.221,44.4961,44.221,44.4961,80040.0
2021-02-05 13:00:00,45.22,45.38,45.21,45.23,26600.0,44.4175,44.5746,44.4077,44.4273,26600.0
2021-02-05 13:30:00,45.23,45.26,44.9,44.9,109190.0,44.4273,44.4568,44.1032,44.1032,109190.0
2021-02-05 14:00:00,44.85,45.01,44.85,45.01,66980.0,44.054,44.2112,44.054,44.2112,66980.0
2021-02-05 14:30:00,45.0,45.06,44.85,44.95,57250.0,44.2014,44.2603,44.054,44.1523,57250.0
2021-02-05 15:00:00,44.95,44.97,44.74,44.74,84510.0,44.1523,44.1719,43.946,43.946,84510.0
2021-02-05 15:30:00,44.77,45.0,44.75,44.98,111070.0,43.9755,44.2014,43.9558,44.1817,111070.0
2021-02-08 09:30:00,45.52,46.0,45.33,45.92,258510.0,44.7121,45.1836,44.5255,45.1051,258510.0
2021-02-08 10:00:00,45.91,46.1,45.66,45.79,109010.0,45.0952,45.2819,44.8497,44.9774,109010.0
2021-02-08 10:30:00,45.82,46.05,45.79,45.93,40970.0,45.0068,45.2327,44.9774,45.1149,40970.0
2021-02-08 11:00:00,46.02,46.03,45.74,45.79,39000.0,45.2033,45.2131,44.9282,44.9774,39000.0
2021-02-08 11:30:00,45.71,45.71,45.4,45.7,119880.0,44.8988,44.8988,44.5943,44.889,119880.0
2021-02-08 12:00:00,45.72,45.88,45.69,45.83,42570.0,44.9086,45.0658,44.8791,45.0166,42570.0
2021-02-08 12:30:00,45.8,45.98,45.7,45.7,48870.0,44.9872,45.164,44.889,44.889,48870.0
2021-02-08 13:00:00,45.76,45.83,45.69,45.83,78770.0,44.9479,45.0166,44.8791,45.0166,78770.0
2021-02-08 13:30:00,45.91,45.95,45.64,45.71,89120.0,45.0952,45.1345,44.83,44.8988,89120.0
2021-02-08 14:00:00,45.76,45.76,45.7,45.74,6090.0,44.9479,44.9479,44.889,44.9282,6090.0
2021-02-08 14:30:00,45.74,45.86,45.69,45.86,37160.0,44.9282,45.0461,44.8791,45.0461,37160.0
2021-02-08 15:00:00,45.87,45.92,45.84,45.87,38780.0,45.0559,45.1051,45.0265,45.0559,38780.0
2021-02-08 15:30:00,45.95,46.42,45.92,46.42,117520.0,45.1345,45.5962,45.1051,45.5962,117520.0
2021-02-09 09:30:00,45.99,46.46,45.98,46.46,167990.0,45.1738,45.6355,45.164,45.6355,167990.0
2021-02-09 10:00:00,46.5,46.77,46.5,46.64,60580.0,45.6748,45.94,45.6748,45.8123,60580.0
2021-02-09 10:30:00,46.7,46.87,46.6,46.62,89310.0,45.8712,46.0382,45.773,45.7926,89310.0
2021-02-09 11:00:00,46.58,46.58,46.2,46.25,52970.0,45.7533,45.7533,45.3801,45.4292,52970.0
2021-02-09 11:30:00,46.29,46.45,46.24,46.24,43050.0,45.4685,45.6256,45.4194,45.4194,43050.0
2021-02-09 12:00:00,46.24,46.43,46.24,46.26,36890.0,45.4194,45.606,45.4194,45.439,36890.0
2021-02-09 12:30:00,46.23,46.3,46.17,46.3,49840.0,45.4095,45.4783,45.3506,45.4783,49840.0
2021-02-09 13:00:00,46.21,46.26,46.14,46.14,32200.0,45.3899,45.439,45.3211,45.3211,32200.0
2021-02-09 13:30:00,46.18,46.26,46.17,46.2,26110.0,45.3604,45.439,45.3506,45.3801,26110.0
2021-02-09 14:00:00,46.25,46.46,46.24,46.44,16610.0,45.4292,45.6355,45.4194,45.6158,16610.0
2021-02-09 14:30:00,46.46,46.57,46.45,46.56,15600.0,45.6355,45.7435,45.6256,45.7337,15600.0
2021-02-09 15:00:00,46.48,46.52,46.38,46.38,30100.0,45.6551,45.6944,45.5569,45.5569,30100.0
2021-02-09 15:30:00,46.44,46.57,46.1,46.18,122040.0,45.6158,45.7435,45.2819,45.3604,122040.0
2021-02-10 09:30:00,46.79,46.9,46.53,46.67,120580.0,45.9596,46.0677,45.7042,45.8417,120580.0
2021-02-10 10:00:00,46.8,46.95,45.39,45.72,239100.0,45.9694,46.1168,44.5845,44.9086,239100.0
2021-02-10 10:30:00,45.6,45.84,44.87,45.67,186140.0,44.7907,45.0265,44.0737,44.8595,186140.0
2021-02-10 11:00:00,45.64,45.81,45.5,45.54,207050.0,44.83,44.997,44.6925,44.7318,207050.0
2021-02-10 11:30:00,45.5,45.9,45.36,45.89,82480.0,44.6925,45.0854,44.555,45.0756,82480.0
2021-02-10 12:00:00,45.6,45.8,45.5,45.8,41840.0,44.7907,44.9872,44.6925,44.9872,41840.0
2021-02-10 12:30:00,45.68,45.74,45.65,45.73,17200.0,44.8693,44.9282,44.8398,44.9184,17200.0
2021-02-10 13:00:00,45.73,45.9,45.73,45.87,22110.0,44.9184,45.0854,44.9184,45.0559,22110.0
2021-02-10 13:30:00,45.88,45.91,45.6,45.68,64220.0,45.0658,45.0952,44.7907,44.8693,64220.0
2021-02-10 14:00:00,45.8,46.09,45.71,46.09,54350.0,44.9872,45.272,44.8988,45.272,54350.0
2021-02-10 14:30:00,46.09,46.32,46.06,46.27,119120.0,45.272,45.498,45.2426,45.4488,119120.0
2021-02-10 15:00:00,46.34,46.45,46.08,46.14,81500.0,45.5176,45.6256,45.2622,45.3211,81500.0
2021-02-10 15:30:00,46.22,46.22,45.72,46.0,172860.0,45.3997,45.3997,44.9086,45.1836,172860.0
2021-02-11 09:30:00,46.86,47.5,46.74,47.1,273490.0,46.0284,46.657,45.9105,46.2641,273490.0
2021-02-11 10:00:00,46.95,47.27,46.95,47.15,56270.0,46.1168,46.4311,46.1168,46.3132,56270.0
2021-02-11 10:30:00,47.16,47.5,47.07,47.4,99280.0,46.323,46.657,46.2346,46.5588,99280.0
2021-02-11 11:00:00,47.08,47.32,47.03,47.25,18530.0,46.2445,46.4802,46.1954,46.4114,18530.0
2021-02-11 11:30:00,47.34,47.54,47.21,47.21,31350.0,46.4998,46.6963,46.3722,46.3722,31350.0
2021-02-11 12:00:00,47.36,47.36,46.6,46.64,62160.0,46.5195,46.5195,45.773,45.8123,62160.0
2021-02-11 12:30:00,46.75,46.94,46.44,46.94,53700.0,45.9203,46.1069,45.6158,46.1069,53700.0
2021-02-11 13:00:00,46.91,47.11,46.76,47.11,68900.0,46.0775,46.2739,45.9301,46.2739,68900.0
2021-02-11 13:30:00,47.08,47.25,47.08,47.08,67750.0,46.2445,46.4114,46.2445,46.2445,67750.0
2021-02-11 14:00:00,47.01,47.01,46.53,46.72,73000.0,46.1757,46.1757,45.7042,45.8909,73000.0
2021-02-11 14:30:00,46.82,46.97,46.73,46.97,58200.0,45.9891,46.1364,45.9007,46.1364,58200.0
2021-02-11 15:00:00,46.98,47.27,46.96,47.22,74970.0,46.1462,46.4311,46.1266,46.382,74970.0
2021-02-11 15:30:00,47.22,47.6,47.06,47.49,175300.0,46.382,46.7552,46.2248,46.6472,175300.0
2021-02-12 09:30:00,47.2,47.36,46.8,47.02,164910.0,46.3623,46.5195,45.9694,46.1855,164910.0
2021-02-12 10:00:00,47.05,47.27,47.0,47.23,153770.0,46.215,46.4311,46.1659,46.3918,153770.0
2021-02-12 10:30:00,47.1,47.72,47.05,47.68,101670.0,46.2641,46.8731,46.215,46.8338,101670.0
2021-02-12 11:00:00,47.7,47.74,47.54,47.71,41550.0,46.8535,46.8928,46.6963,46.8633,41550.0
2021-02-12 11:30:00,47.79,47.84,47.56,47.6,88360.0,46.9419,46.991,46.7159,46.7552,88360.0
2021-02-12 12:00:00,47.66,47.68,47.58,47.63,19910.0,46.8142,46.8338,46.7356,46.7847,19910.0
2021-02-12 12:30:00,47.61,47.66,47.52,47.66,60460.0,46.7651,46.8142,46.6767,46.8142,60460.0
2021-02-12 13:00:00,47.66,47.67,47.32,47.42,79610.0,46.8142,46.824,46.4802,46.5784,79610.0
2021-02-12 13:30:00,47.46,47.58,47.4,47.4,21000.0,46.6177,46.7356,46.5588,46.5588,21000.0
2021-02-12 14:00:00,47.4,47.46,47.33,47.4,37000.0,46.5588,46.6177,46.49,46.5588,37000.0
2021-02-12 14:30:00,47.42,47.66,47.39,47.66,91060.0,46.5784,46.8142,46.549,46.8142,91060.0
2021-02-12 15:00:00,47.66,47.77,47.59,47.77,28600.0,46.8142,46.9222,46.7454,46.9222,28600.0
2021-02-12 15:30:00,47.79,48.3,47.79,48.23,149570.0,46.9419,47.4428,46.9419,47.3741,149570.0
2021-02-16 09:30:00,48.78,48.94,48.3,48.6,190060.0,47.9143,48.0715,47.4428,47.7375,190060.0
2021-02-16 10:00:00,48.51,48.65,48.26,48.65,101110.0,47.6491,47.7866,47.4035,47.7866,101110.0
2021-02-16 10:30:00,48.7,48.8,48.23,48.44,139540.0,47.8357,47.9339,47.3741,47.5803,139540.0
2021-02-16 11:00:00,48.45,48.49,47.94,47.95,106000.0,47.5902,47.6294,47.0892,47.099,106000.0
2021-02-16 11:30:00,47.91,48.16,47.65,47.74,96270.0,47.0597,47.3053,46.8043,46.8928,96270.0
2021-02-16 12:00:00,47.58,47.98,47.45,47.98,103840.0,46.7356,47.1285,46.6079,47.1285,103840.0
2021-02-16 12:30:00,48.0,48.07,47.83,48.07,40590.0,47.1481,47.2169,46.9812,47.2169,40590.0
2021-02-16 13:00:00,48.1,48.2,48.1,48.1,42210.0,47.2464,47.3446,47.2464,47.2464,42210.0
2021-02-16 13:30:00,48.09,48.12,47.7,47.7,64160.0,47.2365,47.266,46.8535,46.8535,64160.0
2021-02-16 14:00:00,47.83,48.09,47.83,48.09,54040.0,46.9812,47.2365,46.9812,47.2365,54040.0
2021-02-16 14:30:00,48.11,48.19,47.89,48.01,24550.0,47.2562,47.3348,47.0401,47.158,24550.0
2021-02-16 15:00:00,48.03,48.03,47.86,47.88,34610.0,47.1776,47.1776,47.0106,47.0303,34610.0
2021-02-16 15:30:00,47.91,47.97,47.62,47.88,93820.0,47.0597,47.1187,46.7749,47.0303,93820.0
2021-02-17 09:30:00,46.48,46.79,46.02,46.38,311300.0,45.6551,45.9596,45.2033,45.5569,311300.0
2021-02-17 10:00:00,46.38,46.47,45.61,45.71,134800.0,45.5569,45.6453,44.8006,44.8988,134800.0
2021-02-17 10:30:00,45.62,46.26,45.42,46.25,181810.0,44.8104,45.439,44.6139,45.4292,181810.0
2021-02-17 11:00:00,46.22,46.22,45.19,45.53,265100.0,45.3997,45.3997,44.388,44.722,265100.0
2021-02-17 11:30:00,45.53,45.57,45.1,45.52,60050.0,44.722,44.7613,44.2996,44.7121,60050.0
2021-02-17 12:00:00,45.65,45.72,45.53,45.67,92250.0,44.8398,44.9086,44.722,44.8595,92250.0
2021-02-17 12:30:00,45.8,46.06,45.78,46.0,64300.0,44.9872,45.2426,44.9675,45.1836,64300.0
2021-02-17 13:00:00,46.07,46.3,45.95,46.3,43850.0,45.2524,45.4783,45.1345,45.4783,43850.0
2021-02-17 13:30:00,46.21,46.22,46.07,46.1,75790.0,45.3899,45.3997,45.2524,45.2819,75790.0
2021-02-17 14:00:00,46.19,46.38,46.1,46.1,23500.0,45.3703,45.5569,45.2819,45.2819,23500.0
2021-02-17 14:30:00,46.07,46.17,46.02,46.17,18910.0,45.2524,45.3506,45.2033,45.3506,18910.0
2021-02-17 15:00:00,46.23,46.38,46.17,46.38,28200.0,45.4095,45.5569,45.3506,45.5569,28200.0
2021-02-17 15:30:00,46.41,46.54,46.38,46.5,93090.0,45.5864,45.714,45.5569,45.6748,93090.0
2021-02-18 09:30:00,44.96,45.32,44.71,45.28,401620.0,44.1621,44.5157,43.9165,44.4764,401620.0
2021-02-18 10:00:00,45.12,45.12,44.07,44.38,429580.0,44.3192,44.3192,43.2879,43.5924,429580.0
2021-02-18 10:30:00,44.28,44.82,44.28,44.68,87220.0,43.4942,44.0246,43.4942,43.8871,87220.0
2021-02-18 11:00:00,44.62,45.05,44.54,44.75,135050.0,43.8281,44.2505,43.7495,43.9558,135050.0
2021-02-18 11:30:00,44.69,44.8,44.44,44.56,43740.0,43.8969,44.0049,43.6513,43.7692,43740.0
2021-02-18 12:00:00,44.5,44.91,44.32,44.91,74710.0,43.7103,44.113,43.5334,44.113,74710.0
2021-02-18 12:30:00,44.91,44.94,44.84,44.92,49100.0,44.113,44.1424,44.0442,44.1228,49100.0
2021-02-18 13:00:00,44.9,45.36,44.9,45.36,45850.0,44.1032,44.555,44.1032,44.555,45850.0
2021-02-18 13:30:00,45.37,45.4,45.2,45.3,49990.0,44.5648,44.5943,44.3978,44.4961,49990.0
2021-02-18 14:00:00,45.35,45.5,45.35,45.39,79280.0,44.5452,44.6925,44.5452,44.5845,79280.0
2021-02-18 14:30:00,45.45,45.59,45.36,45.59,30620.0,44.6434,44.7809,44.555,44.7809,30620.0
2021-02-18 15:00:00,45.59,45.87,45.59,45.87,51990.0,44.7809,45.0559,44.7809,45.0559,51990.0
2021-02-18 15:30:00,45.99,45.99,45.75,45.81,72790.0,45.1738,45.1738,44.9381,44.997,72790.0
2021-02-19 09:30:00,46.59,46.65,45.76,46.07,164900.0,45.7632,45.8221,44.9479,45.2524,164900.0
2021-02-19 10:00:00,46.11,46.22,45.8,46.01,92550.0,45.2917,45.3997,44.9872,45.1935,92550.0
2021-02-19 10:30:00,46.01,46.32,45.96,46.32,78590.0,45.1935,45.498,45.1443,45.498,78590.0
2021-02-19 11:00:00,46.47,46.6,46.29,46.56,83530.0,45.6453,45.773,45.4685,45.7337,83530.0
2021-02-19 11:30:00,46.59,46.65,46.3,46.32,123650.0,45.7632,45.8221,45.4783,45.498,123650.0
2021-02-19 12:00:00,46.26,46.27,45.65,45.76,83280.0,45.439,45.4488,44.8398,44.9479,83280.0
2021-02-19 12:30:00,45.74,45.74,45.2,45.48,86510.0,44.9282,44.9282,44.3978,44.6729,86510.0
2021-02-19 13:00:00,45.46,45.47,45.0,45.39,46690.0,44.6532,44.663,44.2014,44.5845,46690.0
2021-02-19 13:30:00,45.21,45.59,45.18,45.53,58190.0,44.4077,44.7809,44.3782,44.722,58190.0
2021-02-19 14:00:00,45.5,45.71,45.2,45.2,103560.0,44.6925,44.8988,44.3978,44.3978,103560.0
2021-02-19 14:30:00,45.23,45.56,45.23,45.52,62010.0,44.4273,44.7514,44.4273,44.7121,62010.0
2021-02-19 15:00:00,45.58,45.8,45.48,45.66,209630.0,44.7711,44.9872,44.6729,44.8497,209630.0
2021-02-19 15:30:00,45.75,45.86,45.45,45.63,117820.0,44.9381,45.0461,44.6434,44.8202,117820.0
2021-02-22 09:30:00,43.96,44.37,43.77,44.01,322150.0,43.1798,43.5826,42.9932,43.2289,322150.0
2021-02-22 10:00:00,44.0,44.21,43.27,43.45,233390.0,43.2191,43.4254,42.5021,42.6789,233390.0
2021-02-22 10:30:00,43.36,43.49,42.94,42.95,305340.0,42.5905,42.7182,42.1779,42.1878,305340.0
2021-02-22 11:00:00,43.01,43.41,42.84,43.4,237170.0,42.2467,42.6396,42.0797,42.6298,237170.0
2021-02-22 11:30:00,43.26,43.36,43.0,43.01,56050.0,42.4923,42.5905,42.2369,42.2467,56050.0
2021-02-22 12:00:00,43.06,43.06,42.81,43.05,234440.0,42.2958,42.2958,42.0502,42.286,234440.0
2021-02-22 12:30:00,43.02,43.51,43.01,43.51,105190.0,42.2565,42.7378,42.2467,42.7378,105190.0
2021-02-22 13:00:00,43.51,43.68,43.37,43.68,107370.0,42.7378,42.9048,42.6003,42.9048,107370.0
2021-02-22 13:30:00,43.76,43.99,43.74,43.93,84760.0,42.9834,43.2093,42.9637,43.1504,84760.0
2021-02-22 14:00:00,43.9,43.96,43.74,43.8,82700.0,43.1209,43.1798,42.9637,43.0227,82700.0
2021-02-22 14:30:00,43.79,43.79,43.56,43.6,31410.0,43.0129,43.0129,42.7869,42.8262,31410.0
2021-02-22 15:00:00,43.5,43.5,42.95,42.95,161720.0,42.728,42.728,42.1878,42.1878,161720.0
2021-02-22 15:30:00,42.93,43.12,42.53,42.6,238720.0,42.1681,42.3547,41.7752,41.844,238720.0
2021-02-23 09:30:00,40.62,40.64,38.38,39.69,1060620.0,39.8991,39.9188,37.6989,38.9856,1060620.0
2021-02-23 10:00:00,39.6,40.85,39.5,40.71,378990.0,38.8972,40.125,38.799,39.9875,378990.0
2021-02-23 10:30:00,40.71,41.49,40.56,41.22,334980.0,39.9875,40.7537,39.8402,40.4885,334980.0
2021-02-23 11:00:00,41.27,41.61,40.78,40.85,354000.0,40.5376,40.8715,40.0563,40.125,354000.0
2021-02-23 11:30:00,40.85,41.13,40.44,40.5,157790.0,40.125,40.4001,39.7223,39.7812,157790.0
2021-02-23 12:00:00,40.27,40.56,39.75,40.55,209790.0,39.5553,39.8402,39.0446,39.8304,209790.0
2021-02-23 12:30:00,40.55,40.69,39.7,39.71,159120.0,39.8304,39.9679,38.9954,39.0053,159120.0
2021-02-23 13:00:00,39.6,41.0,39.6,41.0,109840.0,38.8972,40.2724,38.8972,40.2724,109840.0
2021-02-23 13:30:00,40.96,41.23,40.74,41.14,74210.0,40.2331,40.4983,40.017,40.4099,74210.0
2021-02-23 14:00:00,41.0,41.51,41.0,41.49,82360.0,40.2724,40.7733,40.2724,40.7537,82360.0
2021-02-23 14:30:00,41.45,41.9,41.01,41.9,133340.0,40.7144,41.1564,40.2822,41.1564,133340.0
2021-02-23 15:00:00,41.93,42.98,41.93,42.96,185160.0,41.1859,42.2172,41.1859,42.1976,185160.0
2021-02-23 15:30:00,42.93,42.93,42.18,42.29,88350.0,42.1681,42.1681,41.4314,41.5395,88350.0
2021-02-24 09:30:00,41.37,41.81,40.69,40.97,304230.0,40.6358,41.068,39.9679,40.2429,304230.0
2021-02-24 10:00:00,41.05,41.58,40.35,41.5,222330.0,40.3215,40.8421,39.6339,40.7635,222330.0
2021-02-24 10:30:00,41.53,41.82,41.19,41.77,127270.0,40.793,41.0778,40.459,41.0287,127270.0
2021-02-24 11:00:00,41.8,42.59,41.7,42.51,133720.0,41.0582,41.8341,40.9599,41.7556,133720.0
2021-02-24 11:30:00,42.48,42.8,42.34,42.77,104090.0,41.7261,42.0404,41.5886,42.011,104090.0
2021-02-24 12:00:00,42.76,43.17,42.75,43.17,117570.0,42.0011,42.4039,41.9913,42.4039,117570.0
2021-02-24 12:30:00,43.15,43.33,42.96,43.12,166940.0,42.3842,42.561,42.1976,42.3547,166940.0
2021-02-24 13:00:00,42.98,43.35,42.81,43.35,155050.0,42.2172,42.5807,42.0502,42.5807,155050.0
2021-02-24 13:30:00,43.31,43.73,43.31,43.72,158420.0,42.5414,42.9539,42.5414,42.9441,158420.0
2021-02-24 14:00:00,43.79,43.8,43.4,43.5,106130.0,43.0129,43.0227,42.6298,42.728,106130.0
2021-02-24 14:30:00,43.6,43.79,43.49,43.56,104080.0,42.8262,43.0129,42.7182,42.7869,104080.0
2021-02-24 15:00:00,43.55,43.95,43.55,43.95,109440.0,42.7771,43.17,42.7771,43.17,109440.0
2021-02-24 15:30:00,43.96,44.27,43.88,44.2,183210.0,43.1798,43.4843,43.1013,43.4156,183210.0
2021-02-25 09:30:00,42.99,43.81,42.95,43.2,206490.0,42.227,43.0325,42.1878,42.4333,206490.0
2021-02-25 10:00:00,43.2,43.2,42.23,42.47,183400.0,42.4333,42.4333,41.4805,41.7163,183400.0
2021-02-25 10:30:00,42.39,42.42,41.66,42.37,258570.0,41.6377,41.6672,40.9207,41.6181,258570.0
2021-02-25 11:00:00,42.32,42.69,42.0,42.09,213630.0,41.5689,41.9324,41.2546,41.343,213630.0
2021-02-25 11:30:00,42.11,42.12,41.0,41.07,206880.0,41.3627,41.3725,40.2724,40.3411,206880.0
2021-02-25 12:00:00,41.0,41.26,40.7,40.7,233190.0,40.2724,40.5278,39.9777,39.9777,233190.0
2021-02-25 12:30:00,40.6,40.75,39.75,39.82,205150.0,39.8795,40.0268,39.0446,39.1133,205150.0
2021-02-25 13:00:00,40.01,40.76,39.39,40.43,185080.0,39.2999,40.0366,38.6909,39.7125,185080.0
2021-02-25 13:30:00,40.47,40.61,40.2,40.4,141580.0,39.7518,39.8893,39.4866,39.683,141580.0
2021-02-25 14:00:00,40.64,41.52,40.64,41.46,199050.0,39.9188,40.7831,39.9188,40.7242,199050.0
2021-02-25 14:30:00,41.2,41.22,40.49,40.52,140440.0,40.4688,40.4885,39.7714,39.8009,140440.0
2021-02-25 15:00:00,40.45,40.45,39.5,39.6,168040.0,39.7321,39.7321,38.799,38.8972,168040.0
2021-02-25 15:30:00,39.63,40.2,39.0,39.6,302400.0,38.9267,39.4866,38.3079,38.8972,302400.0
2021-02-26 09:30:00,40.71,41.36,39.88,40.15,276590.0,39.9875,40.626,39.1722,39.4375,276590.0
2021-02-26 10:00:00,40.0,40.38,39.09,39.09,179810.0,39.2901,39.6634,38.3963,38.3963,179810.0
2021-02-26 10:30:00,39.34,41.0,39.1,40.91,157800.0,38.6418,40.2724,38.4061,40.184,157800.0
2021-02-26 11:00:00,40.9,41.23,40.26,40.49,53620.0,40.1741,40.4983,39.5455,39.7714,53620.0
2021-02-26 11:30:00,40.71,41.4,40.71,41.22,135930.0,39.9875,40.6653,39.9875,40.4885,135930.0
2021-02-26 12:00:00,41.2,41.95,40.97,41.64,334980.0,40.4688,41.2055,40.2429,40.901,334980.0
2021-02-26 12:30:00,41.74,41.82,41.2,41.2,107140.0,40.9992,41.0778,40.4688,40.4688,107140.0
2021-02-26 13:00:00,41.0,41.73,40.98,41.73,56280.0,40.2724,40.9894,40.2527,40.9894,56280.0
2021-02-26 13:30:00,41.59,41.59,40.83,41.04,75440.0,40.8519,40.8519,40.1054,40.3117,75440.0
2021-02-26 14:00:00,40.88,41.0,40.56,40.84,234700.0,40.1545,40.2724,39.8402,40.1152,234700.0
2021-02-26 14:30:00,41.04,41.28,40.82,41.15,95390.0,40.3117,40.5474,40.0956,40.4197,95390.0
2021-02-26 15:00:00,41.4,41.75,40.99,41.0,126330.0,40.6653,41.0091,40.2625,40.2724,126330.0
2021-02-26 15:30:00,40.97,41.85,40.22,40.22,214540.0,40.2429,41.1073,39.5062,39.5062,214540.0
2021-03-01 09:30:00,42.17,42.44,41.45,42.44,320600.0,41.4216,41.6868,40.7144,41.6868,320600.0
2021-03-01 10:00:00,42.28,42.8,42.25,42.8,109000.0,41.5297,42.0404,41.5002,42.0404,109000.0
2021-03-01 10:30:00,42.73,43.08,42.61,42.92,129770.0,41.9717,42.3155,41.8538,42.1583,129770.0
2021-03-01 11:00:00,43.06,43.38,42.95,43.24,123680.0,42.2958,42.6101,42.1878,42.4726,123680.0
2021-03-01 11:30:00,43.25,43.68,43.21,43.64,110910.0,42.4824,42.9048,42.4431,42.8655,110910.0
2021-03-01 12:00:00,43.64,43.65,43.25,43.44,93660.0,42.8655,42.8753,42.4824,42.6691,93660.0
2021-03-01 12:30:00,43.46,43.53,43.24,43.35,60630.0,42.6887,42.7575,42.4726,42.5807,60630.0
2021-03-01 13:00:00,43.28,43.37,43.1,43.28,88620.0,42.5119,42.6003,42.3351,42.5119,88620.0
2021-03-01 13:30:00,43.36,43.47,43.3,43.36,40190.0,42.5905,42.6985,42.5315,42.5905,40190.0
2021-03-01 14:00:00,43.39,43.8,43.39,43.74,144530.0,42.62,43.0227,42.62,42.9637,144530.0
2021-03-01 14:30:00,43.81,44.07,43.8,44.03,70680.0,43.0325,43.2879,43.0227,43.2486,70680.0
2021-03-01 15:00:00,44.0,44.0,43.81,43.86,96560.0,43.2191,43.2191,43.0325,43.0816,96560.0
2021-03-01 15:30:00,43.93,44.08,43.65,43.94,140410.0,43.1504,43.2977,42.8753,43.1602,140410.0
2021-03-02 09:30:00,44.17,44.24,42.66,43.08,217292.0,43.3861,43.4549,41.9029,42.3155,217292.0
2021-03-02 10:00:00,43.07,43.36,42.44,42.44,133985.0,42.3056,42.5905,41.6868,41.6868,133985.0
2021-03-02 10:30:00,42.47,42.72,42.15,42.59,102643.0,41.7163,41.9618,41.402,41.8341,102643.0
2021-03-02 11:00:00,42.57,42.83,42.14,42.52,66929.0,41.8145,42.0699,41.3921,41.7654,66929.0
2021-03-02 11:30:00,42.52,42.55,41.97,42.42,67593.0,41.7654,41.7949,41.2252,41.6672,67593.0
2021-03-02 12:00:00,42.37,42.67,42.28,42.6,79076.0,41.6181,41.9127,41.5297,41.844,79076.0
2021-03-02 12:30:00,42.63,43.0,42.59,42.81,48447.0,41.8734,42.2369,41.8341,42.0502,48447.0
2021-03-02 13:00:00,42.83,43.06,42.81,42.93,44157.0,42.0699,42.2958,42.0502,42.1681,44157.0
2021-03-02 13:30:00,42.97,43.24,42.93,42.93,45091.0,42.2074,42.4726,42.1681,42.1681,45091.0
2021-03-02 14:00:00,43.02,43.08,42.55,42.6,13304.0,42.2565,42.3155,41.7949,41.844,13304.0
2021-03-02 14:30:00,42.59,43.06,42.54,42.87,49211.0,41.8341,42.2958,41.785,42.1092,49211.0
2021-03-02 15:00:00,42.92,43.14,42.44,42.57,37164.0,42.1583,42.3744,41.6868,41.8145,37164.0
2021-03-02 15:30:00,42.49,42.67,41.78,41.87,121444.0,41.7359,41.9127,41.0385,41.1269,121444.0
2021-03-03 09:30:00,41.34,41.69,40.36,40.49,231418.0,40.6063,40.9501,39.6437,39.7714,231418.0
2021-03-03 10:00:00,40.48,40.66,39.8,40.11,158418.0,39.7616,39.9384,39.0937,39.3982,158418.0
2021-03-03 10:30:00,40.08,40.68,39.87,40.59,67908.0,39.3687,39.958,39.1624,39.8696,67908.0
2021-03-03 11:00:00,40.6,41.06,40.5,41.06,103578.0,39.8795,40.3313,39.7812,40.3313,103578.0
2021-03-03 11:30:00,41.02,41.09,40.43,40.43,38616.0,40.292,40.3608,39.7125,39.7125,38616.0
2021-03-03 12:00:00,40.4,40.58,40.0,40.07,59794.0,39.683,39.8598,39.2901,39.3589,59794.0
2021-03-03 12:30:00,40.04,40.17,39.76,39.76,67457.0,39.3294,39.4571,39.0544,39.0544,67457.0
2021-03-03 13:00:00,39.75,40.23,39.65,40.14,54748.0,39.0446,39.516,38.9463,39.4276,54748.0
2021-03-03 13:30:00,40.05,40.05,39.45,39.54,140906.0,39.3392,39.3392,38.7499,38.8383,140906.0
2021-03-03 14:00:00,39.56,39.57,38.86,38.95,130719.0,38.8579,38.8677,38.1703,38.2587,130719.0
2021-03-03 14:30:00,38.93,39.41,38.64,39.39,195891.0,38.2391,38.7106,37.9542,38.6909,195891.0
2021-03-03 15:00:00,39.37,39.55,38.85,39.08,105332.0,38.6713,38.8481,38.1605,38.3864,105332.0
2021-03-03 15:30:00,39.06,39.45,38.72,38.79,408305.0,38.3668,38.7499,38.0328,38.1016,408305.0
2021-03-04 09:30:00,38.46,39.2,37.33,37.54,297524.0,37.7774,38.5043,36.6675,36.8738,297524.0
2021-03-04 10:00:00,37.59,37.73,36.89,37.62,358595.0,36.9229,37.0604,36.2353,36.9524,358595.0
2021-03-04 10:30:00,37.57,38.81,37.46,38.58,358531.0,36.9032,38.1212,36.7952,37.8953,358531.0
2021-03-04 11:00:00,38.66,38.98,38.2,38.38,318466.0,37.9739,38.2882,37.5221,37.6989,318466.0
2021-03-04 11:30:00,38.53,39.24,38.35,38.77,206892.0,37.8462,38.5436,37.6694,38.0819,206892.0
2021-03-04 12:00:00,38.85,39.13,37.2,37.55,227550.0,38.1605,38.4356,36.5398,36.8836,227550.0
2021-03-04 12:30:00,37.44,37.73,36.24,36.54,307100.0,36.7755,37.0604,35.5968,35.8915,307100.0
2021-03-04 13:00:00,36.54,36.76,35.77,36.5,332906.0,35.8915,36.1076,35.1352,35.8522,332906.0
2021-03-04 13:30:00,36.43,36.44,34.75,34.79,413764.0,35.7835,35.7933,34.1333,34.1726,413764.0
2021-03-04 14:00:00,34.84,36.18,34.8,36.1,366973.0,34.2217,35.5379,34.1824,35.4593,366973.0
2021-03-04 14:30:00,36.07,36.67,35.68,36.4,263305.0,35.4299,36.0192,35.0468,35.754,263305.0
2021-03-04 15:00:00,36.39,36.53,35.5,36.0,198614.0,35.7442,35.8817,34.87,35.3611,198614.0
2021-03-04 15:30:00,35.97,36.4,35.69,36.18,235279.0,35.3316,35.754,35.0566,35.5379,235279.0
2021-03-05 09:30:00,37.44,37.7,35.77,36.17,377711.0,36.7755,37.0309,35.1352,35.5281,377711.0
2021-03-05 10:00:00,36.17,36.85,35.59,35.59,245195.0,35.5281,36.196,34.9584,34.9584,245195.0
2021-03-05 10:30:00,35.6,36.13,35.36,35.5,262557.0,34.9682,35.4888,34.7325,34.87,262557.0
2021-03-05 11:00:00,35.49,35.73,34.6,34.75,226705.0,34.8602,35.0959,33.9859,34.1333,226705.0
2021-03-05 11:30:00,34.82,35.8,34.81,35.77,265587.0,34.202,35.1647,34.1922,35.1352,265587.0
2021-03-05 12:00:00,35.74,36.63,35.61,36.54,138253.0,35.1057,35.9799,34.978,35.8915,138253.0
2021-03-05 12:30:00,36.53,37.17,36.31,37.09,172787.0,35.8817,36.5103,35.6656,36.4318,172787.0
2021-03-05 13:00:00,37.06,37.77,36.49,37.75,120144.0,36.4023,37.0997,35.8424,37.08,120144.0
2021-03-05 13:30:00,37.74,37.98,37.41,37.75,122018.0,37.0702,37.306,36.7461,37.08,122018.0
2021-03-05 14:00:00,37.8,37.88,37.13,37.83,87351.0,37.1292,37.2077,36.471,37.1586,87351.0
2021-03-05 14:30:00,37.85,38.38,37.78,38.34,172862.0,37.1783,37.6989,37.1095,37.6596,172862.0
2021-03-05 15:00:00,38.34,38.48,37.99,38.24,114408.0,37.6596,37.7971,37.3158,37.5613,114408.0
2021-03-05 15:30:00,38.2,38.52,38.08,38.19,203359.0,37.5221,37.8364,37.4042,37.5122,203359.0
2021-03-08 09:30:00,38.13,38.21,37.07,37.38,432393.0,37.4533,37.5319,36.4121,36.7166,432393.0
2021-03-08 10:00:00,37.57,38.4,37.02,38.34,175575.0,36.9032,37.7185,36.363,37.6596,175575.0
2021-03-08 10:30:00,38.43,38.64,37.9,38.06,257486.0,37.748,37.9542,37.2274,37.3845,257486.0
2021-03-08 11:00:00,38.05,38.35,37.63,38.01,71344.0,37.3747,37.6694,36.9622,37.3354,71344.0
2021-03-08 11:30:00,37.99,37.99,37.05,37.05,99699.0,37.3158,37.3158,36.3925,36.3925,99699.0
2021-03-08 12:00:00,37.12,37.6,36.89,37.58,135709.0,36.4612,36.9327,36.2353,36.9131,135709.0
2021-03-08 12:30:00,37.55,37.84,37.4,37.42,69045.0,36.8836,37.1684,36.7363,36.7559,69045.0
2021-03-08 13:00:00,37.43,37.85,37.39,37.76,46983.0,36.7657,37.1783,36.7264,37.0899,46983.0
2021-03-08 13:30:00,37.76,37.78,36.47,36.5,153155.0,37.0899,37.1095,35.8228,35.8522,153155.0
2021-03-08 14:00:00,36.47,37.02,36.45,36.98,124040.0,35.8228,36.363,35.8031,36.3237,124040.0
2021-03-08 14:30:00,37.05,37.18,36.36,36.62,87293.0,36.3925,36.5202,35.7147,35.9701,87293.0
2021-03-08 15:00:00,36.6,36.6,35.91,35.97,249916.0,35.9505,35.9505,35.2727,35.3316,249916.0
2021-03-08 15:30:00,35.99,36.42,35.35,35.48,241320.0,35.3513,35.7736,34.7226,34.8503,241320.0
2021-03-09 09:30:00,37.95,38.81,37.78,38.72,431258.0,37.2765,38.1212,37.1095,38.0328,431258.0
2021-03-09 10:00:00,38.78,39.23,38.65,39.09,262775.0,38.0918,38.5338,37.9641,38.3963,262775.0
2021-03-09 10:30:00,39.12,39.25,38.7,38.77,231965.0,38.4257,38.5534,38.0132,38.0819,231965.0
2021-03-09 11:00:00,38.8,39.05,38.6,38.93,126118.0,38.1114,38.357,37.915,38.2391,126118.0
2021-03-09 11:30:00,38.97,39.05,38.63,38.84,52630.0,38.2784,38.357,37.9444,38.1507,52630.0
2021-03-09 12:00:00,38.87,39.34,38.81,39.3,177079.0,38.1802,38.6418,38.1212,38.6025,177079.0
2021-03-09 12:30:00,39.33,39.4,39.0,39.08,43539.0,38.632,38.7008,38.3079,38.3864,43539.0
2021-03-09 13:00:00,39.09,39.51,39.09,39.45,105213.0,38.3963,38.8088,38.3963,38.7499,105213.0
2021-03-09 13:30:00,39.47,39.65,39.42,39.58,73203.0,38.7695,38.9463,38.7204,38.8776,73203.0
2021-03-09 14:00:00,39.61,39.63,39.3,39.3,55912.0,38.907,38.9267,38.6025,38.6025,55912.0
2021-03-09 14:30:00,39.32,39.62,39.3,39.52,68289.0,38.6222,38.9169,38.6025,38.8186,68289.0
2021-03-09 15:00:00,39.52,39.73,39.47,39.63,60382.0,38.8186,39.0249,38.7695,38.9267,60382.0
2021-03-09 15:30:00,39.64,39.73,38.93,38.98,212741.0,38.9365,39.0249,38.2391,38.2882,212741.0
2021-03-10 09:30:00,40.31,40.38,39.54,39.75,344263.0,39.5946,39.6634,38.8383,39.0446,344263.0
2021-03-10 10:00:00,39.85,40.17,38.84,38.9,299888.0,39.1428,39.4571,38.1507,38.2096,299888.0
2021-03-10 10:30:00,38.85,39.3,38.66,39.13,237341.0,38.1605,38.6025,37.9739,38.4356,237341.0
2021-03-10 11:00:00,39.14,39.42,38.96,39.39,127191.0,38.4454,38.7204,38.2686,38.6909,127191.0
2021-03-10 11:30:00,39.45,39.58,38.9,39.44,47932.0,38.7499,38.8776,38.2096,38.7401,47932.0
2021-03-10 12:00:00,39.46,39.46,38.95,39.01,80909.0,38.7597,38.7597,38.2587,38.3177,80909.0
2021-03-10 12:30:00,38.99,39.33,38.71,39.26,85269.0,38.298,38.632,38.023,38.5632,85269.0
2021-03-10 13:00:00,39.27,39.33,38.67,39.09,87374.0,38.5731,38.632,37.9837,38.3963,87374.0
2021-03-10 13:30:00,39.14,39.2,38.47,38.75,73119.0,38.4454,38.5043,37.7873,38.0623,73119.0
2021-03-10 14:00:00,38.65,39.17,38.65,38.91,85798.0,37.9641,38.4748,37.9641,38.2195,85798.0
2021-03-10 14:30:00,38.85,39.38,38.85,39.19,91042.0,38.1605,38.6811,38.1605,38.4945,91042.0
2021-03-10 15:00:00,39.18,39.27,38.77,38.81,48530.0,38.4847,38.5731,38.0819,38.1212,48530.0
2021-03-10 15:30:00,38.81,38.99,38.51,38.57,132604.0,38.1212,38.298,37.8266,37.8855,132604.0
2021-03-11 09:30:00,40.22,40.81,40.15,40.37,296248.0,39.5062,40.0857,39.4375,39.6535,296248.0
2021-03-11 10:00:00,40.5,40.74,40.08,40.49,109686.0,39.7812,40.017,39.3687,39.7714,109686.0
2021-03-11 10:30:00,40.46,41.1,40.46,41.1,196697.0,39.742,40.3706,39.742,40.3706,196697.0
2021-03-11 11:00:00,41.1,41.39,41.0,41.29,113033.0,40.3706,40.6554,40.2724,40.5572,113033.0
2021-03-11 11:30:00,41.31,41.63,41.24,41.49,188705.0,40.5769,40.8912,40.5081,40.7537,188705.0
2021-03-11 12:00:00,41.5,41.69,41.37,41.47,88243.0,40.7635,40.9501,40.6358,40.734,88243.0
2021-03-11 12:30:00,41.49,41.54,41.26,41.42,79004.0,40.7537,40.8028,40.5278,40.6849,79004.0
2021-03-11 13:00:00,41.36,41.78,41.36,41.41,46746.0,40.626,41.0385,40.626,40.6751,46746.0
2021-03-11 13:30:00,41.5,41.51,41.19,41.33,25760.0,40.7635,40.7733,40.459,40.5965,25760.0
2021-03-11 14:00:00,41.37,41.53,41.35,41.43,53145.0,40.6358,40.793,40.6162,40.6947,53145.0
2021-03-11 14:30:00,41.42,41.48,41.27,41.27,35448.0,40.6849,40.7438,40.5376,40.5376,35448.0
2021-03-11 15:00:00,41.29,41.38,41.24,41.36,41705.0,40.5572,40.6456,40.5081,40.626,41705.0
2021-03-11 15:30:00,41.34,41.35,40.97,41.04,168149.0,40.6063,40.6162,40.2429,40.3117,168149.0
2021-03-12 09:30:00,39.59,39.85,38.96,39.82,223775.0,38.8874,39.1428,38.2686,39.1133,223775.0
2021-03-12 10:00:00,39.93,40.05,38.96,39.21,155238.0,39.2214,39.3392,38.2686,38.5141,155238.0
2021-03-12 10:30:00,39.17,39.55,38.85,38.93,156704.0,38.4748,38.8481,38.1605,38.2391,156704.0
2021-03-12 11:00:00,39.0,39.39,38.8,39.39,109881.0,38.3079,38.6909,38.1114,38.6909,109881.0
2021-03-12 11:30:00,39.44,39.74,39.21,39.55,32940.0,38.7401,39.0347,38.5141,38.8481,32940.0
2021-03-12 12:00:00,39.6,39.95,39.47,39.94,36477.0,38.8972,39.241,38.7695,39.2312,36477.0
2021-03-12 12:30:00,39.93,40.12,39.61,39.68,54126.0,39.2214,39.408,38.907,38.9758,54126.0
2021-03-12 13:00:00,39.72,39.98,39.55,39.97,85161.0,39.0151,39.2705,38.8481,39.2606,85161.0
2021-03-12 13:30:00,39.99,40.06,39.78,39.82,45529.0,39.2803,39.349,39.074,39.1133,45529.0
2021-03-12 14:00:00,39.85,39.93,39.7,39.8,37814.0,39.1428,39.2214,38.9954,39.0937,37814.0
2021-03-12 14:30:00,39.79,40.06,39.7,39.95,45747.0,39.0838,39.349,38.9954,39.241,45747.0
2021-03-12 15:00:00,39.94,40.04,39.71,39.91,50882.0,39.2312,39.3294,39.0053,39.2017,50882.0
2021-03-12 15:30:00,39.92,40.2,39.9,40.17,169449.0,39.2115,39.4866,39.1919,39.4571,169449.0
2021-03-15 09:30:00,40.25,40.77,39.88,40.54,234476.0,39.5357,40.0464,39.1722,39.8205,234476.0
2021-03-15 10:00:00,40.53,40.8,40.21,40.27,233383.0,39.8107,40.0759,39.4964,39.5553,233383.0
2021-03-15 10:30:00,40.26,40.63,40.08,40.63,73281.0,39.5455,39.9089,39.3687,39.9089,73281.0
2021-03-15 11:00:00,40.63,40.76,40.07,40.19,47782.0,39.9089,40.0366,39.3589,39.4767,47782.0
2021-03-15 11:30:00,40.17,40.29,39.77,40.21,60350.0,39.4571,39.575,39.0642,39.4964,60350.0
2021-03-15 12:00:00,40.16,40.37,40.13,40.3,44446.0,39.4473,39.6535,39.4178,39.5848,44446.0
2021-03-15 12:30:00,40.23,40.47,40.2,40.38,45809.0,39.516,39.7518,39.4866,39.6634,45809.0
2021-03-15 13:00:00,40.42,40.5,40.3,40.49,39108.0,39.7027,39.7812,39.5848,39.7714,39108.0
2021-03-15 13:30:00,40.46,40.6,40.41,40.54,39737.0,39.742,39.8795,39.6928,39.8205,39737.0
2021-03-15 14:00:00,40.56,40.91,40.56,40.85,65709.0,39.8402,40.184,39.8402,40.125,65709.0
2021-03-15 14:30:00,40.85,40.93,40.8,40.88,55819.0,40.125,40.2036,40.0759,40.1545,55819.0
2021-03-15 15:00:00,40.88,40.92,40.68,40.77,81850.0,40.1545,40.1938,39.958,40.0464,81850.0
2021-03-15 15:30:00,40.76,41.53,40.73,41.45,140751.0,40.0366,40.793,40.0072,40.7144,140751.0
2021-03-16 09:30:00,42.32,43.14,42.23,43.1,455951.0,41.5689,42.3744,41.4805,42.3351,455951.0
2021-03-16 10:00:00,43.13,43.33,42.99,43.25,445838.0,42.3646,42.561,42.227,42.4824,445838.0
2021-03-16 10:30:00,43.26,43.6,43.24,43.45,189821.0,42.4923,42.8262,42.4726,42.6789,189821.0
2021-03-16 11:00:00,43.44,43.51,43.28,43.33,64603.0,42.6691,42.7378,42.5119,42.561,64603.0
2021-03-16 11:30:00,43.37,43.42,43.06,43.11,64635.0,42.6003,42.6494,42.2958,42.3449,64635.0
2021-03-16 12:00:00,43.13,43.21,42.45,42.58,172693.0,42.3646,42.4431,41.6966,41.8243,172693.0
2021-03-16 12:30:00,42.56,43.09,42.56,42.95,63003.0,41.8047,42.3253,41.8047,42.1878,63003.0
2021-03-16 13:00:00,42.99,43.22,42.96,43.06,69152.0,42.227,42.453,42.1976,42.2958,69152.0
2021-03-16 13:30:00,42.95,42.95,42.47,42.61,52280.0,42.1878,42.1878,41.7163,41.8538,52280.0
2021-03-16 14:00:00,42.56,42.74,42.0,42.0,54608.0,41.8047,41.9815,41.2546,41.2546,54608.0
2021-03-16 14:30:00,42.0,42.35,41.84,42.28,92494.0,41.2546,41.5984,41.0975,41.5297,92494.0
2021-03-16 15:00:00,42.28,42.72,42.11,42.57,81082.0,41.5297,41.9618,41.3627,41.8145,81082.0
2021-03-16 15:30:00,42.61,42.95,42.38,42.43,135353.0,41.8538,42.1878,41.6279,41.677,135353.0
2021-03-17 09:30:00,41.31,41.55,40.53,41.5,169941.0,40.5769,40.8126,39.8107,40.7635,169941.0
2021-03-17 10:00:00,41.5,41.77,41.27,41.64,60037.0,40.7635,41.0287,40.5376,40.901,60037.0
2021-03-17 10:30:00,41.5,41.68,40.96,41.14,37027.0,40.7635,40.9403,40.2331,40.4099,37027.0
2021-03-17 11:00:00,41.0,41.13,40.77,41.02,42313.0,40.2724,40.4001,40.0464,40.292,42313.0
2021-03-17 11:30:00,41.01,41.01,40.52,40.67,57694.0,40.2822,40.2822,39.8009,39.9482,57694.0
2021-03-17 12:00:00,40.66,41.07,40.47,41.0,66734.0,39.9384,40.3411,39.7518,40.2724,66734.0
2021-03-17 12:30:00,40.97,40.97,40.5,40.51,29137.0,40.2429,40.2429,39.7812,39.7911,29137.0
2021-03-17 13:00:00,40.46,40.87,40.44,40.78,73430.0,39.742,40.1447,39.7223,40.0563,73430.0
2021-03-17 13:30:00,40.79,40.81,40.54,40.62,49390.0,40.0661,40.0857,39.8205,39.8991,49390.0
2021-03-17 14:00:00,40.71,42.07,40.71,41.48,356155.0,39.9875,41.3234,39.9875,40.7438,356155.0
2021-03-17 14:30:00,41.44,42.72,41.37,42.72,177776.0,40.7046,41.9618,40.6358,41.9618,177776.0
2021-03-17 15:00:00,42.74,43.02,42.43,42.62,200768.0,41.9815,42.2565,41.677,41.8636,200768.0
2021-03-17 15:30:00,42.54,42.77,42.02,42.31,139876.0,41.785,42.011,41.2743,41.5591,139876.0
2021-03-18 09:30:00,40.66,40.75,40.0,40.53,276733.0,39.9384,40.0268,39.2901,39.8107,276733.0
2021-03-18 10:00:00,40.43,40.45,39.79,40.22,248942.0,39.7125,39.7321,39.0838,39.5062,248942.0
2021-03-18 10:30:00,40.18,40.48,39.94,40.3,115372.0,39.4669,39.7616,39.2312,39.5848,115372.0
2021-03-18 11:00:00,40.4,40.5,40.09,40.3,130604.0,39.683,39.7812,39.3785,39.5848,130604.0
2021-03-18 11:30:00,40.35,40.35,39.97,40.13,108406.0,39.6339,39.6339,39.2606,39.4178,108406.0
2021-03-18 12:00:00,40.14,40.78,40.06,40.7,95094.0,39.4276,40.0563,39.349,39.9777,95094.0
2021-03-18 12:30:00,40.65,40.67,39.85,39.86,95106.0,39.9286,39.9482,39.1428,39.1526,95106.0
2021-03-18 13:00:00,39.96,40.38,39.92,40.38,62371.0,39.2508,39.6634,39.2115,39.6634,62371.0
2021-03-18 13:30:00,40.28,40.54,40.19,40.52,48254.0,39.5651,39.8205,39.4767,39.8009,48254.0
2021-03-18 14:00:00,40.51,40.51,39.62,39.65,250830.0,39.7911,39.7911,38.9169,38.9463,250830.0
2021-03-18 14:30:00,39.66,39.76,39.05,39.32,201707.0,38.9561,39.0544,38.357,38.6222,201707.0
2021-03-18 15:00:00,39.26,39.41,38.96,39.3,266450.0,38.5632,38.7106,38.2686,38.6025,266450.0
2021-03-18 15:30:00,39.29,39.34,38.6,38.75,425256.0,38.5927,38.6418,37.915,38.0623,425256.0
2021-03-19 09:30:00,38.79,39.25,38.25,38.56,289057.0,38.1016,38.5534,37.5712,37.8757,289057.0
2021-03-19 10:00:00,38.5,38.63,37.83,38.5,162160.0,37.8167,37.9444,37.1586,37.8167,162160.0
2021-03-19 10:30:00,38.46,38.81,38.13,38.64,90666.0,37.7774,38.1212,37.4533,37.9542,90666.0
2021-03-19 11:00:00,38.68,38.75,38.05,38.31,48903.0,37.9935,38.0623,37.3747,37.6301,48903.0
2021-03-19 11:30:00,38.3,38.91,38.24,38.83,45230.0,37.6203,38.2195,37.5613,38.1409,45230.0
2021-03-19 12:00:00,38.89,39.02,38.79,38.87,37215.0,38.1998,38.3275,38.1016,38.1802,37215.0
2021-03-19 12:30:00,38.91,39.29,38.91,39.15,53052.0,38.2195,38.5927,38.2195,38.4552,53052.0
2021-03-19 13:00:00,39.16,39.18,38.84,39.13,48165.0,38.465,38.4847,38.1507,38.4356,48165.0
2021-03-19 13:30:00,39.17,39.26,38.98,39.06,77057.0,38.4748,38.5632,38.2882,38.3668,77057.0
2021-03-19 14:00:00,39.06,39.15,38.73,38.98,35423.0,38.3668,38.4552,38.0427,38.2882,35423.0
2021-03-19 14:30:00,38.99,39.04,38.71,39.01,47024.0,38.298,38.3472,38.023,38.3177,47024.0
2021-03-19 15:00:00,39.03,39.03,38.49,38.61,31037.0,38.3373,38.3373,37.8069,37.9248,31037.0
2021-03-19 15:30:00,38.61,38.91,38.39,38.39,87134.0,37.9248,38.2195,37.7087,37.7087,87134.0
2021-03-22 09:30:00,39.01,39.84,38.95,39.72,189185.0,38.3177,39.133,38.2587,39.0151,189185.0
2021-03-22 10:00:00,39.8,40.11,39.65,40.02,126971.0,39.0937,39.3982,38.9463,39.3098,126971.0
2021-03-22 10:30:00,40.07,40.47,39.98,40.38,149478.0,39.3589,39.7518,39.2705,39.6634,149478.0
2021-03-22 11:00:00,40.4,40.64,40.3,40.55,67237.0,39.683,39.9188,39.5848,39.8304,67237.0
2021-03-22 11:30:00,40.6,40.69,40.45,40.5,61095.0,39.8795,39.9679,39.7321,39.7812,61095.0
2021-03-22 12:00:00,40.6,41.0,40.58,40.99,73653.0,39.8795,40.2724,39.8598,40.2625,73653.0
2021-03-22 12:30:00,41.0,41.22,40.91,41.13,103083.0,40.2724,40.4885,40.184,40.4001,103083.0
2021-03-22 13:00:00,41.13,41.13,40.91,40.91,74341.0,40.4001,40.4001,40.184,40.184,74341.0
2021-03-22 13:30:00,40.94,41.12,40.9,41.08,25748.0,40.2134,40.3902,40.1741,40.3509,25748.0
2021-03-22 14:00:00,41.09,41.11,40.96,41.04,44381.0,40.3608,40.3804,40.2331,40.3117,44381.0
2021-03-22 14:30:00,41.05,41.17,41.04,41.11,217487.0,40.3215,40.4393,40.3117,40.3804,217487.0
2021-03-22 15:00:00,41.13,41.17,40.67,40.68,99068.0,40.4001,40.4393,39.9482,39.958,99068.0
2021-03-22 15:30:00,40.69,40.78,40.51,40.66,187247.0,39.9679,40.0563,39.7911,39.9384,187247.0
2021-03-23 09:30:00,40.93,41.13,40.46,40.64,280928.0,40.2036,40.4001,39.742,39.9188,280928.0
2021-03-23 10:00:00,40.65,41.2,40.59,40.95,98523.0,39.9286,40.4688,39.8696,40.2233,98523.0
2021-03-23 10:30:00,40.9,41.0,40.35,41.0,79891.0,40.1741,40.2724,39.6339,40.2724,79891.0
2021-03-23 11:00:00,41.02,41.53,40.92,41.28,94536.0,40.292,40.793,40.1938,40.5474,94536.0
2021-03-23 11:30:00,41.4,41.4,40.8,40.88,22594.0,40.6653,40.6653,40.0759,40.1545,22594.0
2021-03-23 12:00:00,40.91,41.11,40.53,40.72,44465.0,40.184,40.3804,39.8107,39.9973,44465.0
2021-03-23 12:30:00,40.75,40.88,40.6,40.88,15571.0,40.0268,40.1545,39.8795,40.1545,15571.0
2021-03-23 13:00:00,40.89,41.17,40.82,40.96,19886.0,40.1643,40.4393,40.0956,40.2331,19886.0
2021-03-23 13:30:00,40.91,40.91,40.47,40.54,22559.0,40.184,40.184,39.7518,39.8205,22559.0
2021-03-23 14:00:00,40.52,40.82,40.45,40.79,53408.0,39.8009,40.0956,39.7321,40.0661,53408.0
2021-03-23 14:30:00,40.85,40.85,40.12,40.13,74635.0,40.125,40.125,39.408,39.4178,74635.0
2021-03-23 15:00:00,40.1,40.27,39.7,39.84,140687.0,39.3883,39.5553,38.9954,39.133,140687.0
2021-03-23 15:30:00,39.84,39.97,39.57,39.91,113246.0,39.133,39.2606,38.8677,39.2017,113246.0
2021-03-24 09:30:00,40.6,40.6,39.56,39.59,205226.0,39.8795,39.8795,38.8579,38.8874,205226.0
2021-03-24 10:00:00,39.55,39.92,39.23,39.5,224817.0,38.8481,39.2115,38.5338,38.799,224817.0
2021-03-24 10:30:00,39.49,40.15,39.4,40.06,113341.0,38.7892,39.4375,38.7008,39.349,113341.0
2021-03-24 11:00:00,40.07,40.46,40.04,40.35,74270.0,39.3589,39.742,39.3294,39.6339,74270.0
2021-03-24 11:30:00,40.31,40.34,39.63,39.76,77895.0,39.5946,39.6241,38.9267,39.0544,77895.0
2021-03-24 12:00:00,39.75,39.97,39.64,39.87,87982.0,39.0446,39.2606,38.9365,39.1624,87982.0
2021-03-24 12:30:00,39.87,39.88,39.5,39.56,32972.0,39.1624,39.1722,38.799,38.8579,32972.0
2021-03-24 13:00:00,39.55,39.6,39.16,39.54,106051.0,38.8481,38.8972,38.465,38.8383,106051.0
2021-03-24 13:30:00,39.53,39.86,39.34,39.85,75963.0,38.8285,39.1526,38.6418,39.1428,75963.0
2021-03-24 14:00:00,39.83,39.94,39.54,39.54,167057.0,39.1231,39.2312,38.8383,38.8383,167057.0
2021-03-24 14:30:00,39.53,39.56,39.1,39.14,110425.0,38.8285,38.8579,38.4061,38.4454,110425.0
2021-03-24 15:00:00,39.15,39.35,39.08,39.12,92836.0,38.4552,38.6516,38.3864,38.4257,92836.0
2021-03-24 15:30:00,39.14,39.17,38.44,38.44,240201.0,38.4454,38.4748,37.7578,37.7578,240201.0
2021-03-25 09:30:00,37.52,38.5,37.39,38.5,555915.0,36.8541,37.8167,36.7264,37.8167,555915.0
2021-03-25 10:00:00,38.47,38.88,38.15,38.15,163841.0,37.7873,38.19,37.4729,37.4729,163841.0
2021-03-25 10:30:00,38.11,38.14,37.06,37.35,457451.0,37.4337,37.4631,36.4023,36.6871,457451.0
2021-03-25 11:00:00,37.29,37.38,36.87,37.36,174384.0,36.6282,36.7166,36.2157,36.697,174384.0
2021-03-25 11:30:00,37.36,37.76,37.14,37.72,91018.0,36.697,37.0899,36.4809,37.0506,91018.0
2021-03-25 12:00:00,37.72,38.18,37.55,38.11,175891.0,37.0506,37.5024,36.8836,37.4337,175891.0
2021-03-25 12:30:00,38.16,38.19,37.83,38.03,55090.0,37.4828,37.5122,37.1586,37.3551,55090.0
2021-03-25 13:00:00,38.02,38.39,37.65,38.0,97353.0,37.3453,37.7087,36.9818,37.3256,97353.0
2021-03-25 13:30:00,38.02,38.21,37.78,37.81,62098.0,37.3453,37.5319,37.1095,37.139,62098.0
2021-03-25 14:00:00,37.77,37.81,37.38,37.4,100445.0,37.0997,37.139,36.7166,36.7363,100445.0
2021-03-25 14:30:00,37.41,38.41,37.39,38.41,89733.0,36.7461,37.7283,36.7264,37.7283,89733.0
2021-03-25 15:00:00,38.36,38.64,38.35,38.49,74633.0,37.6792,37.9542,37.6694,37.8069,74633.0
2021-03-25 15:30:00,38.45,38.75,38.32,38.36,121640.0,37.7676,38.0623,37.6399,37.6792,121640.0
2021-03-26 09:30:00,38.3,39.06,38.28,38.91,113609.0,37.6203,38.3668,37.6006,38.2195,113609.0
2021-03-26 10:00:00,38.98,39.32,38.87,39.31,126674.0,38.2882,38.6222,38.1802,38.6124,126674.0
2021-03-26 10:30:00,39.34,39.64,39.19,39.23,55992.0,38.6418,38.9365,38.4945,38.5338,55992.0
2021-03-26 11:00:00,39.27,39.32,38.73,38.89,69283.0,38.5731,38.6222,38.0427,38.1998,69283.0
2021-03-26 11:30:00,38.82,39.65,38.81,39.65,70635.0,38.1311,38.9463,38.1212,38.9463,70635.0
2021-03-26 12:00:00,39.68,39.72,39.43,39.63,154843.0,38.9758,39.0151,38.7302,38.9267,154843.0
2021-03-26 12:30:00,39.64,40.04,39.55,39.82,210451.0,38.9365,39.3294,38.8481,39.1133,210451.0
2021-03-26 13:00:00,39.9,40.19,39.89,40.15,64681.0,39.1919,39.4767,39.1821,39.4375,64681.0
2021-03-26 13:30:00,40.18,40.2,39.52,39.7,77617.0,39.4669,39.4866,38.8186,38.9954,77617.0
2021-03-26 14:00:00,39.69,39.85,39.03,39.41,102701.0,38.9856,39.1428,38.3373,38.7106,102701.0
2021-03-26 14:30:00,39.45,39.68,38.99,39.66,80576.0,38.7499,38.9758,38.298,38.9561,80576.0
2021-03-26 15:00:00,39.64,40.15,39.64,40.14,62501.0,38.9365,39.4375,38.9365,39.4276,62501.0
2021-03-26 15:30:00,40.2,41.38,40.19,41.27,224085.0,39.4866,40.6456,39.4767,40.5376,224085.0
2021-03-29 09:30:00,40.98,41.27,40.11,40.2,170789.0,40.2527,40.5376,39.3982,39.4866,170789.0
2021-03-29 10:00:00,40.05,40.3,39.71,39.9,102715.0,39.3392,39.5848,39.0053,39.1919,102715.0
2021-03-29 10:30:00,39.86,40.51,39.85,40.2,76630.0,39.1526,39.7911,39.1428,39.4866,76630.0
2021-03-29 11:00:00,40.18,40.31,39.91,40.18,21013.0,39.4669,39.5946,39.2017,39.4669,21013.0
2021-03-29 11:30:00,40.27,40.45,40.08,40.27,13436.0,39.5553,39.7321,39.3687,39.5553,13436.0
2021-03-29 12:00:00,40.27,40.29,39.95,40.18,124193.0,39.5553,39.575,39.241,39.4669,124193.0
2021-03-29 12:30:00,40.11,40.82,40.08,40.8,26446.0,39.3982,40.0956,39.3687,40.0759,26446.0
2021-03-29 13:00:00,40.9,41.12,40.8,40.82,85430.0,40.1741,40.3902,40.0759,40.0956,85430.0
2021-03-29 13:30:00,40.77,41.17,40.69,40.71,43771.0,40.0464,40.4393,39.9679,39.9875,43771.0
2021-03-29 14:00:00,40.65,40.73,40.38,40.47,92530.0,39.9286,40.0072,39.6634,39.7518,92530.0
2021-03-29 14:30:00,40.4,40.44,40.04,40.18,48059.0,39.683,39.7223,39.3294,39.4669,48059.0
2021-03-29 15:00:00,40.2,40.7,40.2,40.7,82556.0,39.4866,39.9777,39.4866,39.9777,82556.0
2021-03-29 15:30:00,40.69,40.82,40.44,40.65,91935.0,39.9679,40.0956,39.7223,39.9286,91935.0
2021-03-30 09:30:00,39.81,39.91,39.05,39.38,116977.0,39.1035,39.2017,38.357,38.6811,116977.0
2021-03-30 10:00:00,39.31,39.45,38.75,39.1,98270.0,38.6124,38.7499,38.0623,38.4061,98270.0
2021-03-30 10:30:00,39.11,39.54,39.06,39.38,97350.0,38.4159,38.8383,38.3668,38.6811,97350.0
2021-03-30 11:00:00,39.38,39.54,39.25,39.47,51780.0,38.6811,38.8383,38.5534,38.7695,51780.0
2021-03-30 11:30:00,39.46,39.72,39.31,39.37,63465.0,38.7597,39.0151,38.6124,38.6713,63465.0
2021-03-30 12:00:00,39.35,39.4,39.06,39.32,18475.0,38.6516,38.7008,38.3668,38.6222,18475.0
2021-03-30 12:30:00,39.31,39.4,39.17,39.31,12260.0,38.6124,38.7008,38.4748,38.6124,12260.0
2021-03-30 13:00:00,39.25,39.6,39.08,39.55,47730.0,38.5534,38.8972,38.3864,38.8481,47730.0
2021-03-30 13:30:00,39.56,39.59,39.39,39.39,12139.0,38.8579,38.8874,38.6909,38.6909,12139.0
2021-03-30 14:00:00,39.28,39.48,39.25,39.34,21762.0,38.5829,38.7793,38.5534,38.6418,21762.0
2021-03-30 14:30:00,39.36,39.64,39.36,39.61,40309.0,38.6615,38.9365,38.6615,38.907,40309.0
2021-03-30 15:00:00,39.59,39.74,39.55,39.66,89202.0,38.8874,39.0347,38.8481,38.9561,89202.0
2021-03-30 15:30:00,39.66,39.81,39.11,39.57,98743.0,38.9561,39.1035,38.4159,38.8677,98743.0
2021-03-31 09:30:00,40.36,41.18,40.3,41.18,216872.0,39.6437,40.4492,39.5848,40.4492,216872.0
2021-03-31 10:00:00,41.18,41.39,41.11,41.13,177665.0,40.4492,40.6554,40.3804,40.4001,177665.0
2021-03-31 10:30:00,41.16,41.59,41.16,41.42,92732.0,40.4295,40.8519,40.4295,40.6849,92732.0
2021-03-31 11:00:00,41.43,41.57,41.33,41.39,102705.0,40.6947,40.8323,40.5965,40.6554,102705.0
2021-03-31 11:30:00,41.39,41.59,41.34,41.58,86902.0,40.6554,40.8519,40.6063,40.8421,86902.0
2021-03-31 12:00:00,41.58,41.83,41.57,41.77,79587.0,40.8421,41.0876,40.8323,41.0287,79587.0
2021-03-31 12:30:00,41.78,41.86,41.61,41.66,43764.0,41.0385,41.1171,40.8715,40.9207,43764.0
2021-03-31 13:00:00,41.65,41.92,41.63,41.89,53952.0,40.9108,41.176,40.8912,41.1466,53952.0
2021-03-31 13:30:00,41.91,41.93,41.66,41.72,51924.0,41.1662,41.1859,40.9207,40.9796,51924.0
2021-03-31 14:00:00,41.73,41.75,41.44,41.58,59937.0,40.9894,41.0091,40.7046,40.8421,59937.0
2021-03-31 14:30:00,41.61,41.67,41.33,41.57,48547.0,40.8715,40.9305,40.5965,40.8323,48547.0
2021-03-31 15:00:00,41.56,42.09,41.56,41.8,149577.0,40.8224,41.343,40.8224,41.0582,149577.0
2021-03-31 15:30:00,41.82,41.93,41.22,41.27,265206.0,41.0778,41.1859,40.4885,40.5376,265206.0
2021-04-01 09:30:00,42.76,43.42,42.6,43.41,408751.0,42.0011,42.6494,41.844,42.6396,408751.0
2021-04-01 10:00:00,43.45,43.68,43.12,43.59,243585.0,42.6789,42.9048,42.3547,42.8164,243585.0
2021-04-01 10:30:00,43.61,43.74,43.43,43.69,119617.0,42.836,42.9637,42.6592,42.9146,119617.0
2021-04-01 11:00:00,43.67,43.79,43.38,43.49,173841.0,42.895,43.0129,42.6101,42.7182,173841.0
2021-04-01 11:30:00,43.5,43.53,43.16,43.23,117738.0,42.728,42.7575,42.394,42.4628,117738.0
2021-04-01 12:00:00,43.21,43.44,43.2,43.35,63468.0,42.4431,42.6691,42.4333,42.5807,63468.0
2021-04-01 12:30:00,43.35,43.45,43.23,43.43,52683.0,42.5807,42.6789,42.4628,42.6592,52683.0
2021-04-01 13:00:00,43.44,43.48,43.16,43.16,83904.0,42.6691,42.7084,42.394,42.394,83904.0
2021-04-01 13:30:00,43.16,43.41,43.16,43.37,110497.0,42.394,42.6396,42.394,42.6003,110497.0
2021-04-01 14:00:00,43.37,43.54,43.33,43.52,66636.0,42.6003,42.7673,42.561,42.7476,66636.0
2021-04-01 14:30:00,43.51,43.61,43.46,43.55,79413.0,42.7378,42.836,42.6887,42.7771,79413.0
2021-04-01 15:00:00,43.53,43.55,43.33,43.39,69679.0,42.7575,42.7771,42.561,42.62,69679.0
2021-04-01 15:30:00,43.39,43.85,43.38,43.85,320953.0,42.62,43.0718,42.6101,43.0718,320953.0
2021-04-05 09:30:00,44.68,45.38,44.4,45.38,526136.0,43.8871,44.5746,43.612,44.5746,526136.0
2021-04-05 10:00:00,45.36,45.85,45.16,45.79,319375.0,44.555,45.0363,44.3585,44.9774,319375.0
2021-04-05 10:30:00,45.82,46.14,45.75,45.86,314091.0,45.0068,45.3211,44.9381,45.0461,314091.0
2021-04-05 11:00:00,45.84,45.93,45.67,45.89,84226.0,45.0265,45.1149,44.8595,45.0756,84226.0
2021-04-05 11:30:00,45.88,46.24,45.85,46.15,138810.0,45.0658,45.4194,45.0363,45.331,138810.0
2021-04-05 12:00:00,46.15,46.49,46.15,46.48,95130.0,45.331,45.6649,45.331,45.6551,95130.0
2021-04-05 12:30:00,46.5,46.58,46.43,46.49,155363.0,45.6748,45.7533,45.606,45.6649,155363.0
2021-04-05 13:00:00,46.48,46.66,46.48,46.53,125701.0,45.6551,45.8319,45.6551,45.7042,125701.0
2021-04-05 13:30:00,46.53,46.69,46.42,46.68,82078.0,45.7042,45.8614,45.5962,45.8516,82078.0
2021-04-05 14:00:00,46.68,46.76,46.6,46.6,89688.0,45.8516,45.9301,45.773,45.773,89688.0
2021-04-05 14:30:00,46.62,46.78,46.53,46.57,86668.0,45.7926,45.9498,45.7042,45.7435,86668.0
2021-04-05 15:00:00,46.56,46.6,46.27,46.32,102342.0,45.7337,45.773,45.4488,45.498,102342.0
2021-04-05 15:30:00,46.31,46.63,46.13,46.5,252822.0,45.4881,45.8025,45.3113,45.6748,252822.0
2021-04-06 09:30:00,46.24,46.27,45.51,46.22,278694.0,45.4194,45.4488,44.7023,45.3997,278694.0
2021-04-06 10:00:00,46.22,46.49,45.95,46.1,187576.0,45.3997,45.6649,45.1345,45.2819,187576.0
2021-04-06 10:30:00,46.13,46.43,45.87,46.34,79646.0,45.3113,45.606,45.0559,45.5176,79646.0
2021-04-06 11:00:00,46.35,46.78,46.27,46.61,181735.0,45.5274,45.9498,45.4488,45.7828,181735.0
2021-04-06 11:30:00,46.61,46.77,46.58,46.77,23469.0,45.7828,45.94,45.7533,45.94,23469.0
2021-04-06 12:00:00,46.75,46.76,46.47,46.47,28835.0,45.9203,45.9301,45.6453,45.6453,28835.0
2021-04-06 12:30:00,46.46,46.56,46.34,46.39,63649.0,45.6355,45.7337,45.5176,45.5667,63649.0
2021-04-06 13:00:00,46.36,46.37,45.61,45.73,79244.0,45.5372,45.5471,44.8006,44.9184,79244.0
2021-04-06 13:30:00,45.64,46.09,45.63,46.08,54299.0,44.83,45.272,44.8202,45.2622,54299.0
2021-04-06 14:00:00,46.1,46.31,46.05,46.31,35851.0,45.2819,45.4881,45.2327,45.4881,35851.0
2021-04-06 14:30:00,46.32,46.35,46.05,46.31,33066.0,45.498,45.5274,45.2327,45.4881,33066.0
2021-04-06 15:00:00,46.32,46.36,46.0,46.19,27901.0,45.498,45.5372,45.1836,45.3703,27901.0
2021-04-06 15:30:00,46.14,46.26,45.72,45.97,97223.0,45.3211,45.439,44.9086,45.1542,97223.0
2021-04-07 09:30:00,45.83,46.36,45.33,46.25,182590.0,45.0166,45.5372,44.5255,45.4292,182590.0
2021-04-07 10:00:00,46.21,46.76,46.16,46.72,106717.0,45.3899,45.9301,45.3408,45.8909,106717.0
2021-04-07 10:30:00,46.77,46.78,46.47,46.53,134761.0,45.94,45.9498,45.6453,45.7042,134761.0
2021-04-07 11:00:00,46.55,46.81,46.47,46.49,61596.0,45.7239,45.9793,45.6453,45.6649,61596.0
2021-04-07 11:30:00,46.41,46.43,46.05,46.41,85705.0,45.5864,45.606,45.2327,45.5864,85705.0
2021-04-07 12:00:00,46.41,46.55,46.2,46.2,55514.0,45.5864,45.7239,45.3801,45.3801,55514.0
2021-04-07 12:30:00,46.2,46.45,46.17,46.31,43866.0,45.3801,45.6256,45.3506,45.4881,43866.0
2021-04-07 13:00:00,46.29,46.45,46.14,46.22,38031.0,45.4685,45.6256,45.3211,45.3997,38031.0
2021-04-07 13:30:00,46.2,46.53,46.2,46.52,65658.0,45.3801,45.7042,45.3801,45.6944,65658.0
2021-04-07 14:00:00,46.54,46.92,46.54,46.8,73768.0,45.714,46.0873,45.714,45.9694,73768.0
2021-04-07 14:30:00,46.88,46.92,46.73,46.75,27066.0,46.048,46.0873,45.9007,45.9203,27066.0
2021-04-07 15:00:00,46.8,46.87,46.4,46.49,52425.0,45.9694,46.0382,45.5765,45.6649,52425.0
2021-04-07 15:30:00,46.51,46.72,46.36,46.71,83127.0,45.6846,45.8909,45.5372,45.881,83127.0
2021-04-08 09:30:00,48.01,48.5,47.77,48.48,477052.0,47.158,47.6393,46.9222,47.6196,477052.0
2021-04-08 10:00:00,48.5,48.51,47.93,48.05,193474.0,47.6393,47.6491,47.0794,47.1972,193474.0
2021-04-08 10:30:00,48.07,48.36,47.94,48.12,136636.0,47.2169,47.5017,47.0892,47.266,136636.0
2021-04-08 11:00:00,48.15,48.34,47.96,48.34,91555.0,47.2955,47.4821,47.1088,47.4821,91555.0
2021-04-08 11:30:00,48.34,48.47,48.09,48.24,196724.0,47.4821,47.6098,47.2365,47.3839,196724.0
2021-04-08 12:00:00,48.25,48.42,48.18,48.3,90083.0,47.3937,47.5607,47.3249,47.4428,90083.0
2021-04-08 12:30:00,48.31,48.37,48.1,48.24,97681.0,47.4526,47.5116,47.2464,47.3839,97681.0
2021-04-08 13:00:00,48.23,48.31,48.11,48.23,76776.0,47.3741,47.4526,47.2562,47.3741,76776.0
2021-04-08 13:30:00,48.3,48.45,48.21,48.37,49601.0,47.4428,47.5902,47.3544,47.5116,49601.0
2021-04-08 14:00:00,48.38,48.62,48.35,48.59,152670.0,47.5214,47.7571,47.4919,47.7277,152670.0
2021-04-08 14:30:00,48.58,48.62,48.47,48.56,116035.0,47.7178,47.7571,47.6098,47.6982,116035.0
2021-04-08 15:00:00,48.57,48.63,48.46,48.48,101456.0,47.708,47.767,47.6,47.6196,101456.0
2021-04-08 15:30:00,48.48,48.76,48.43,48.73,274086.0,47.6196,47.8946,47.5705,47.8652,274086.0
2021-04-09 09:30:00,48.11,48.85,47.93,48.8,164625.0,47.2562,47.9831,47.0794,47.9339,164625.0
2021-04-09 10:00:00,48.8,49.18,48.79,48.88,162795.0,47.9339,48.3072,47.9241,48.0125,162795.0
2021-04-09 10:30:00,48.85,49.1,48.74,48.78,97164.0,47.9831,48.2286,47.875,47.9143,97164.0
2021-04-09 11:00:00,48.82,48.92,48.63,48.8,92976.0,47.9536,48.0518,47.767,47.9339,92976.0
2021-04-09 11:30:00,48.8,49.28,48.77,49.22,82487.0,47.9339,48.4054,47.9045,48.3465,82487.0
2021-04-09 12:00:00,49.2,49.33,49.14,49.24,75394.0,48.3268,48.4545,48.2679,48.3661,75394.0
2021-04-09 12:30:00,49.25,49.31,49.15,49.31,43709.0,48.376,48.4349,48.2777,48.4349,43709.0
2021-04-09 13:00:00,49.3,49.42,49.25,49.38,48384.0,48.4251,48.5429,48.376,48.5036,48384.0
2021-04-09 13:30:00,49.38,49.6,49.38,49.49,100175.0,48.5036,48.7197,48.5036,48.6117,100175.0
2021-04-09 14:00:00,49.5,49.6,49.3,49.36,44222.0,48.6215,48.7197,48.4251,48.484,44222.0
2021-04-09 14:30:00,49.25,49.45,49.24,49.41,53819.0,48.376,48.5724,48.3661,48.5331,53819.0
2021-04-09 15:00:00,49.35,49.65,49.2,49.65,104957.0,48.4742,48.7689,48.3268,48.7689,104957.0
2021-04-09 15:30:00,49.68,50.15,49.63,50.09,271033.0,48.7983,49.26,48.7492,49.201,271033.0
2021-04-12 09:30:00,49.69,49.69,48.88,49.0,282496.0,48.8081,48.8081,48.0125,48.1304,282496.0
2021-04-12 10:00:00,49.01,49.5,49.01,49.2,418952.0,48.1402,48.6215,48.1402,48.3268,418952.0
2021-04-12 10:30:00,49.25,49.25,48.64,49.08,138219.0,48.376,48.376,47.7768,48.209,138219.0
2021-04-12 11:00:00,49.1,49.41,49.1,49.29,73562.0,48.2286,48.5331,48.2286,48.4152,73562.0
2021-04-12 11:30:00,49.32,49.32,48.98,49.22,30147.0,48.4447,48.4447,48.1107,48.3465,30147.0
2021-04-12 12:00:00,49.27,49.43,49.03,49.4,33171.0,48.3956,48.5528,48.1599,48.5233,33171.0
2021-04-12 12:30:00,49.41,49.74,49.41,49.71,69720.0,48.5331,48.8573,48.5331,48.8278,69720.0
2021-04-12 13:00:00,49.73,49.87,49.59,49.63,72736.0,48.8474,48.9849,48.7099,48.7492,72736.0
2021-04-12 13:30:00,49.64,49.64,49.22,49.24,28931.0,48.759,48.759,48.3465,48.3661,28931.0
2021-04-12 14:00:00,49.25,49.55,49.25,49.4,34558.0,48.376,48.6706,48.376,48.5233,34558.0
2021-04-12 14:30:00,49.43,49.44,49.13,49.21,97086.0,48.5528,48.5626,48.2581,48.3367,97086.0
2021-04-12 15:00:00,49.22,49.44,49.09,49.26,78518.0,48.3465,48.5626,48.2188,48.3858,78518.0
2021-04-12 15:30:00,49.3,49.71,49.16,49.45,122712.0,48.4251,48.8278,48.2875,48.5724,122712.0
2021-04-13 09:30:00,50.03,50.7,49.93,50.58,219107.0,49.1421,49.8002,49.0439,49.6823,219107.0
2021-04-13 10:00:00,50.63,50.63,49.9,50.19,111597.0,49.7315,49.7315,49.0144,49.2993,111597.0
2021-04-13 10:30:00,50.2,50.33,49.96,50.09,100146.0,49.3091,49.4368,49.0734,49.201,100146.0
2021-04-13 11:00:00,50.08,50.22,49.78,49.97,175120.0,49.1912,49.3287,48.8965,49.0832,175120.0
2021-04-13 11:30:00,49.98,50.07,49.69,49.87,41811.0,49.093,49.1814,48.8081,48.9849,41811.0
2021-04-13 12:00:00,49.87,50.24,49.84,50.2,39092.0,48.9849,49.3484,48.9555,49.3091,39092.0
2021-04-13 12:30:00,50.22,50.32,50.04,50.08,70127.0,49.3287,49.427,49.1519,49.1912,70127.0
2021-04-13 13:00:00,50.1,50.4,50.09,50.33,84655.0,49.2109,49.5055,49.201,49.4368,84655.0
2021-04-13 13:30:00,50.35,50.55,50.34,50.39,47229.0,49.4564,49.6529,49.4466,49.4957,47229.0
2021-04-13 14:00:00,50.4,50.47,50.3,50.47,28747.0,49.5055,49.5743,49.4073,49.5743,28747.0
2021-04-13 14:30:00,50.45,50.73,50.45,50.71,108198.0,49.5547,49.8297,49.5547,49.81,108198.0
2021-04-13 15:00:00,50.7,50.88,50.65,50.87,118935.0,49.8002,49.977,49.7511,49.9672,118935.0
2021-04-13 15:30:00,50.88,50.9,50.7,50.76,159359.0,49.977,49.9967,49.8002,49.8592,159359.0
2021-04-14 09:30:00,50.7,50.81,50.23,50.81,474635.0,49.8002,49.9083,49.3386,49.9083,474635.0
2021-04-14 10:00:00,50.82,50.84,50.4,50.45,70915.0,49.9181,49.9377,49.5055,49.5547,70915.0
2021-04-14 10:30:00,50.43,50.8,50.32,50.35,56912.0,49.535,49.8984,49.427,49.4564,56912.0
2021-04-14 11:00:00,50.36,50.48,49.7,49.9,77778.0,49.4663,49.5841,48.818,49.0144,77778.0
2021-04-14 11:30:00,49.89,50.17,49.81,50.17,194877.0,49.0046,49.2796,48.926,49.2796,194877.0
2021-04-14 12:00:00,50.15,50.2,49.84,49.97,37362.0,49.26,49.3091,48.9555,49.0832,37362.0
2021-04-14 12:30:00,50.02,50.28,49.94,50.22,55060.0,49.1323,49.3877,49.0537,49.3287,55060.0
2021-04-14 13:00:00,50.23,50.25,50.09,50.13,45033.0,49.3386,49.3582,49.201,49.2403,45033.0
2021-04-14 13:30:00,50.09,50.09,49.35,49.47,81750.0,49.201,49.201,48.4742,48.592,81750.0
2021-04-14 14:00:00,49.47,49.7,48.85,49.61,149199.0,48.592,48.818,47.9831,48.7296,149199.0
2021-04-14 14:30:00,49.67,49.67,49.05,49.1,87351.0,48.7885,48.7885,48.1795,48.2286,87351.0
2021-04-14 15:00:00,49.09,49.47,48.87,49.46,102076.0,48.2188,48.592,48.0027,48.5822,102076.0
2021-04-14 15:30:00,49.43,49.52,48.92,49.19,182067.0,48.5528,48.6412,48.0518,48.317,182067.0
2021-04-15 09:30:00,50.5,51.38,50.47,51.06,309222.0,49.6038,50.4682,49.5743,50.1538,309222.0
2021-04-15 10:00:00,51.12,51.46,50.91,51.4,196446.0,50.2128,50.5467,50.0065,50.4878,196446.0
2021-04-15 10:30:00,51.45,51.58,51.25,51.35,85030.0,50.5369,50.6646,50.3405,50.4387,85030.0
2021-04-15 11:00:00,51.39,51.67,51.25,51.28,109399.0,50.478,50.753,50.3405,50.3699,109399.0
2021-04-15 11:30:00,51.31,51.37,51.15,51.24,77200.0,50.3994,50.4583,50.2422,50.3306,77200.0
2021-04-15 12:00:00,51.26,51.35,51.08,51.29,120633.0,50.3503,50.4387,50.1735,50.3797,120633.0
2021-04-15 12:30:00,51.3,51.69,51.29,51.67,168916.0,50.3896,50.7726,50.3797,50.753,168916.0
2021-04-15 13:00:00,51.69,51.73,51.38,51.62,125029.0,50.7726,50.8119,50.4682,50.7039,125029.0
2021-04-15 13:30:00,51.65,51.77,51.61,51.67,113689.0,50.7334,50.8512,50.6941,50.753,113689.0
2021-04-15 14:00:00,51.7,51.76,51.53,51.67,86997.0,50.7825,50.8414,50.6155,50.753,86997.0
2021-04-15 14:30:00,51.69,51.73,51.44,51.53,55052.0,50.7726,50.8119,50.5271,50.6155,55052.0
2021-04-15 15:00:00,51.56,51.66,51.28,51.32,52928.0,50.645,50.7432,50.3699,50.4092,52928.0
2021-04-15 15:30:00,51.32,51.8,51.32,51.73,204199.0,50.4092,50.8807,50.4092,50.8119,204199.0
2021-04-16 09:30:00,51.92,51.94,51.01,51.09,154746.0,50.9986,51.0182,50.1047,50.1833,154746.0
2021-04-16 10:00:00,51.12,51.91,51.05,51.55,60373.0,50.2128,50.9887,50.144,50.6351,60373.0
2021-04-16 10:30:00,51.6,51.74,51.32,51.44,56989.0,50.6842,50.8218,50.4092,50.5271,56989.0
2021-04-16 11:00:00,51.46,51.56,51.2,51.21,42849.0,50.5467,50.645,50.2913,50.3012,42849.0
2021-04-16 11:30:00,51.25,51.4,51.23,51.4,47132.0,50.3405,50.4878,50.3208,50.4878,47132.0
2021-04-16 12:00:00,51.44,51.75,51.39,51.67,25037.0,50.5271,50.8316,50.478,50.753,25037.0
2021-04-16 12:30:00,51.7,51.72,51.43,51.5,15626.0,50.7825,50.8021,50.5173,50.586,15626.0
2021-04-16 13:00:00,51.47,51.54,51.41,51.43,14825.0,50.5566,50.6253,50.4976,50.5173,14825.0
2021-04-16 13:30:00,51.41,51.48,51.25,51.25,28659.0,50.4976,50.5664,50.3405,50.3405,28659.0
2021-04-16 14:00:00,51.26,51.6,51.25,51.52,31289.0,50.3503,50.6842,50.3405,50.6057,31289.0
2021-04-16 14:30:00,51.55,51.66,51.54,51.6,23372.0,50.6351,50.7432,50.6253,50.6842,23372.0
2021-04-16 15:00:00,51.63,51.71,51.5,51.65,43284.0,50.7137,50.7923,50.586,50.7334,43284.0
2021-04-16 15:30:00,51.67,51.76,51.53,51.6,113915.0,50.753,50.8414,50.6155,50.6842,113915.0
2021-04-19 09:30:00,51.02,51.66,50.84,51.57,234025.0,50.1145,50.7432,49.9377,50.6548,234025.0
2021-04-19 10:00:00,51.56,51.69,50.59,50.88,221199.0,50.645,50.7726,49.6922,49.977,221199.0
2021-04-19 10:30:00,50.9,51.02,50.09,50.8,225814.0,49.9967,50.1145,49.201,49.8984,225814.0
2021-04-19 11:00:00,50.84,50.92,50.5,50.65,70104.0,49.9377,50.0163,49.6038,49.7511,70104.0
2021-04-19 11:30:00,50.65,50.65,49.93,50.17,183908.0,49.7511,49.7511,49.0439,49.2796,183908.0
2021-04-19 12:00:00,50.15,50.28,49.67,49.79,249681.0,49.26,49.3877,48.7885,48.9064,249681.0
2021-04-19 12:30:00,49.81,49.86,49.43,49.73,206107.0,48.926,48.9751,48.5528,48.8474,206107.0
2021-04-19 13:00:00,49.66,50.17,49.63,49.91,68940.0,48.7787,49.2796,48.7492,49.0242,68940.0
2021-04-19 13:30:00,49.93,50.19,49.84,49.97,64715.0,49.0439,49.2993,48.9555,49.0832,64715.0
2021-04-19 14:00:00,49.97,50.17,49.8,50.12,55823.0,49.0832,49.2796,48.9162,49.2305,55823.0
2021-04-19 14:30:00,50.11,50.18,49.76,50.18,82516.0,49.2207,49.2894,48.8769,49.2894,82516.0
2021-04-19 15:00:00,50.17,50.19,49.82,49.88,106978.0,49.2796,49.2993,48.9358,48.9948,106978.0
2021-04-19 15:30:00,49.88,50.39,49.78,50.39,200575.0,48.9948,49.4957,48.8965,49.4957,200575.0
2021-04-20 09:30:00,50.01,50.69,49.81,50.5,143902.0,49.1225,49.7904,48.926,49.6038,143902.0
2021-04-20 10:00:00,50.47,50.67,50.01,50.07,84043.0,49.5743,49.7708,49.1225,49.1814,84043.0
2021-04-20 10:30:00,50.12,50.12,49.11,49.29,189230.0,49.2305,49.2305,48.2384,48.4152,189230.0
2021-04-20 11:00:00,49.22,49.36,48.43,48.65,179611.0,48.3465,48.484,47.5705,47.7866,179611.0
2021-04-20 11:30:00,48.63,49.0,48.27,48.82,157876.0,47.767,48.1304,47.4133,47.9536,157876.0
2021-04-20 12:00:00,48.83,49.27,48.73,49.16,104088.0,47.9634,48.3956,47.8652,48.2875,104088.0
2021-04-20 12:30:00,49.17,49.18,48.73,48.92,219423.0,48.2974,48.3072,47.8652,48.0518,219423.0
2021-04-20 13:00:00,48.91,49.08,48.42,48.45,94652.0,48.042,48.209,47.5607,47.5902,94652.0
2021-04-20 13:30:00,48.47,48.95,48.46,48.94,76969.0,47.6098,48.0813,47.6,48.0715,76969.0
2021-04-20 14:00:00,48.91,48.91,48.54,48.56,37929.0,48.042,48.042,47.6786,47.6982,37929.0
2021-04-20 14:30:00,48.53,48.57,48.18,48.28,94383.0,47.6687,47.708,47.3249,47.4232,94383.0
2021-04-20 15:00:00,48.35,48.79,48.32,48.75,62723.0,47.4919,47.9241,47.4625,47.8848,62723.0
2021-04-20 15:30:00,48.76,49.12,48.7,48.97,166052.0,47.8946,48.2483,47.8357,48.1009,166052.0
2021-04-21 09:30:00,48.62,49.63,48.32,49.63,191792.0,47.7571,48.7492,47.4625,48.7492,191792.0
2021-04-21 10:00:00,49.62,49.82,49.25,49.79,73231.0,48.7394,48.9358,48.376,48.9064,73231.0
2021-04-21 10:30:00,49.79,49.79,49.18,49.34,86764.0,48.9064,48.9064,48.3072,48.4644,86764.0
2021-04-21 11:00:00,49.35,49.99,49.33,49.92,82356.0,48.4742,49.1028,48.4545,49.0341,82356.0
2021-04-21 11:30:00,49.9,50.14,49.88,50.09,94861.0,49.0144,49.2502,48.9948,49.201,94861.0
2021-04-21 12:00:00,50.1,50.1,49.85,49.86,62615.0,49.2109,49.2109,48.9653,48.9751,62615.0
2021-04-21 12:30:00,49.88,49.99,49.73,49.78,82258.0,48.9948,49.1028,48.8474,48.8965,82258.0
2021-04-21 13:00:00,49.78,50.07,49.77,49.96,79001.0,48.8965,49.1814,48.8867,49.0734,79001.0
2021-04-21 13:30:00,49.96,50.06,49.82,49.87,64812.0,49.0734,49.1716,48.9358,48.9849,64812.0
2021-04-21 14:00:00,49.87,50.05,49.75,49.86,92906.0,48.9849,49.1618,48.8671,48.9751,92906.0
2021-04-21 14:30:00,49.88,49.97,49.77,49.89,98025.0,48.9948,49.0832,48.8867,49.0046,98025.0
2021-04-21 15:00:00,49.86,50.04,49.75,49.99,77858.0,48.9751,49.1519,48.8671,49.1028,77858.0
2021-04-21 15:30:00,50.02,50.55,50.01,50.53,197776.0,49.1323,49.6529,49.1225,49.6332,197776.0
2021-04-22 09:30:00,50.3,50.39,49.81,50.05,135053.0,49.4073,49.4957,48.926,49.1618,135053.0
2021-04-22 10:00:00,50.0,50.47,49.75,50.4,137972.0,49.1126,49.5743,48.8671,49.5055,137972.0
2021-04-22 10:30:00,50.41,50.85,50.37,50.65,482585.0,49.5154,49.9476,49.4761,49.7511,482585.0
2021-04-22 11:00:00,50.69,50.74,50.43,50.48,84385.0,49.7904,49.8395,49.535,49.5841,84385.0
2021-04-22 11:30:00,50.43,50.73,50.39,50.51,34139.0,49.535,49.8297,49.4957,49.6136,34139.0
2021-04-22 12:00:00,50.44,50.76,50.4,50.75,55116.0,49.5448,49.8592,49.5055,49.8493,55116.0
2021-04-22 12:30:00,50.79,50.88,50.75,50.85,75459.0,49.8886,49.977,49.8493,49.9476,75459.0
2021-04-22 13:00:00,50.86,50.87,49.18,49.83,194475.0,49.9574,49.9672,48.3072,48.9457,194475.0
2021-04-22 13:30:00,49.85,49.85,48.23,48.36,242418.0,48.9653,48.9653,47.3741,47.5017,242418.0
2021-04-22 14:00:00,48.3,49.0,48.05,48.98,136513.0,47.4428,48.1304,47.1972,48.1107,136513.0
2021-04-22 14:30:00,48.98,49.18,48.83,48.94,115355.0,48.1107,48.3072,47.9634,48.0715,115355.0
2021-04-22 15:00:00,48.96,49.14,48.51,48.63,106320.0,48.0911,48.2679,47.6491,47.767,106320.0
2021-04-22 15:30:00,48.61,49.03,48.6,48.72,137370.0,47.7473,48.1599,47.7375,47.8554,137370.0
2021-04-23 09:30:00,49.01,49.78,49.0,49.73,136735.0,48.1402,48.8965,48.1304,48.8474,136735.0
2021-04-23 10:00:00,49.7,50.08,49.61,49.78,104056.0,48.818,49.1912,48.7296,48.8965,104056.0
2021-04-23 10:30:00,49.84,50.31,49.71,50.31,106449.0,48.9555,49.4171,48.8278,49.4171,106449.0
2021-04-23 11:00:00,50.3,50.68,50.18,50.58,116150.0,49.4073,49.7806,49.2894,49.6823,116150.0
2021-04-23 11:30:00,50.61,50.86,50.56,50.72,234363.0,49.7118,49.9574,49.6627,49.8199,234363.0
2021-04-23 12:00:00,50.69,50.79,50.63,50.66,117163.0,49.7904,49.8886,49.7315,49.7609,117163.0
2021-04-23 12:30:00,50.66,51.05,50.65,51.0,217259.0,49.7609,50.144,49.7511,50.0949,217259.0
2021-04-23 13:00:00,51.01,51.07,50.86,50.91,113965.0,50.1047,50.1637,49.9574,50.0065,113965.0
2021-04-23 13:30:00,50.93,51.16,50.93,50.98,130339.0,50.0261,50.2521,50.0261,50.0753,130339.0
2021-04-23 14:00:00,50.97,51.11,50.93,51.03,99686.0,50.0654,50.2029,50.0261,50.1244,99686.0
2021-04-23 14:30:00,51.04,51.23,50.99,51.1,114462.0,50.1342,50.3208,50.0851,50.1931,114462.0
2021-04-23 15:00:00,51.11,51.18,50.98,51.15,84943.0,50.2029,50.2717,50.0753,50.2422,84943.0
2021-04-23 15:30:00,51.15,51.36,50.78,50.8,202408.0,50.2422,50.4485,49.8788,49.8984,202408.0
2021-04-26 09:30:00,50.89,51.29,50.85,51.27,157342.0,49.9868,50.3797,49.9476,50.3601,157342.0
2021-04-26 10:00:00,51.28,51.61,51.25,51.4,223552.0,50.3699,50.6941,50.3405,50.4878,223552.0
2021-04-26 10:30:00,51.35,51.63,51.3,51.44,110534.0,50.4387,50.7137,50.3896,50.5271,110534.0
2021-04-26 11:00:00,51.43,51.79,51.43,51.65,63655.0,50.5173,50.8709,50.5173,50.7334,63655.0
2021-04-26 11:30:00,51.63,51.7,51.51,51.55,44414.0,50.7137,50.7825,50.5958,50.6351,44414.0
2021-04-26 12:00:00,51.57,51.58,51.32,51.44,117660.0,50.6548,50.6646,50.4092,50.5271,117660.0
2021-04-26 12:30:00,51.44,51.69,51.43,51.6,80952.0,50.5271,50.7726,50.5173,50.6842,80952.0
2021-04-26 13:00:00,51.62,51.67,51.48,51.52,120481.0,50.7039,50.753,50.5664,50.6057,120481.0
2021-04-26 13:30:00,51.54,51.61,51.4,51.52,123809.0,50.6253,50.6941,50.4878,50.6057,123809.0
2021-04-26 14:00:00,51.53,51.69,51.5,51.64,109574.0,50.6155,50.7726,50.586,50.7235,109574.0
2021-04-26 14:30:00,51.64,51.83,51.64,51.81,121199.0,50.7235,50.9102,50.7235,50.8905,121199.0
2021-04-26 15:00:00,51.82,51.83,51.42,51.46,125495.0,50.9003,50.9102,50.5074,50.5467,125495.0
2021-04-26 15:30:00,51.42,51.74,51.33,51.74,337478.0,50.5074,50.8218,50.419,50.8218,337478.0
2021-04-27 09:30:00,52.0,52.07,50.98,51.06,351001.0,51.0771,51.1459,50.0753,50.1538,351001.0
2021-04-27 10:00:00,51.0,51.27,50.73,51.27,182178.0,50.0949,50.3601,49.8297,50.3601,182178.0
2021-04-27 10:30:00,51.29,51.37,50.82,51.09,64067.0,50.3797,50.4583,49.9181,50.1833,64067.0
2021-04-27 11:00:00,51.08,51.23,50.95,51.11,71930.0,50.1735,50.3208,50.0458,50.2029,71930.0
2021-04-27 11:30:00,51.12,51.26,50.98,51.17,77273.0,50.2128,50.3503,50.0753,50.2619,77273.0
2021-04-27 12:00:00,51.17,51.4,51.17,51.37,176414.0,50.2619,50.4878,50.2619,50.4583,176414.0
2021-04-27 12:30:00,51.36,51.48,51.18,51.22,92019.0,50.4485,50.5664,50.2717,50.311,92019.0
2021-04-27 13:00:00,51.22,51.33,51.14,51.16,70767.0,50.311,50.419,50.2324,50.2521,70767.0
2021-04-27 13:30:00,51.16,51.3,51.1,51.22,108687.0,50.2521,50.3896,50.1931,50.311,108687.0
2021-04-27 14:00:00,51.23,51.36,51.05,51.35,154661.0,50.3208,50.4485,50.144,50.4387,154661.0
2021-04-27 14:30:00,51.35,51.45,51.23,51.25,203554.0,50.4387,50.5369,50.3208,50.3405,203554.0
2021-04-27 15:00:00,51.23,51.38,51.12,51.35,67116.0,50.3208,50.4682,50.2128,50.4387,67116.0
2021-04-27 15:30:00,51.35,51.6,51.18,51.26,182642.0,50.4387,50.6842,50.2717,50.3503,182642.0
2021-04-28 09:30:00,50.55,50.55,49.88,50.46,517007.0,49.6529,49.6529,48.9948,49.5645,517007.0
2021-04-28 10:00:00,50.5,50.6,50.19,50.21,152468.0,49.6038,49.702,49.2993,49.3189,152468.0
2021-04-28 10:30:00,50.2,50.22,49.76,50.0,163295.0,49.3091,49.3287,48.8769,49.1126,163295.0
2021-04-28 11:00:00,50.0,50.07,49.76,49.91,100985.0,49.1126,49.1814,48.8769,49.0242,100985.0
2021-04-28 11:30:00,49.9,50.0,49.53,49.58,136642.0,49.0144,49.1126,48.651,48.7001,136642.0
2021-04-28 12:00:00,49.58,49.82,49.49,49.79,138609.0,48.7001,48.9358,48.6117,48.9064,138609.0
2021-04-28 12:30:00,49.78,50.02,49.74,49.93,90186.0,48.8965,49.1323,48.8573,49.0439,90186.0
2021-04-28 13:00:00,49.93,50.0,49.88,49.93,84061.0,49.0439,49.1126,48.9948,49.0439,84061.0
2021-04-28 13:30:00,49.92,49.97,49.76,49.79,109510.0,49.0341,49.0832,48.8769,48.9064,109510.0
2021-04-28 14:00:00,49.88,50.2,49.6,49.86,71113.0,48.9948,49.3091,48.7197,48.9751,71113.0
2021-04-28 14:30:00,49.85,50.61,49.68,50.35,108489.0,48.9653,49.7118,48.7983,49.4564,108489.0
2021-04-28 15:00:00,50.35,50.46,49.89,50.2,119559.0,49.4564,49.5645,49.0046,49.3091,119559.0
2021-04-28 15:30:00,50.2,50.25,49.72,49.82,259446.0,49.3091,49.3582,48.8376,48.9358,259446.0
2021-04-29 09:30:00,51.16,51.29,49.8,49.93,378304.0,50.2521,50.3797,48.9162,49.0439,378304.0
2021-04-29 10:00:00,49.85,49.92,49.32,49.46,226987.0,48.9653,49.0341,48.4447,48.5822,226987.0
2021-04-29 10:30:00,49.53,49.53,48.77,49.19,179775.0,48.651,48.651,47.9045,48.317,179775.0
2021-04-29 11:00:00,49.2,49.3,49.07,49.11,85078.0,48.3268,48.4251,48.1991,48.2384,85078.0
2021-04-29 11:30:00,49.1,49.23,48.44,48.6,84465.0,48.2286,48.3563,47.5803,47.7375,84465.0
2021-04-29 12:00:00,48.58,48.58,48.23,48.44,70847.0,47.7178,47.7178,47.3741,47.5803,70847.0
2021-04-29 12:30:00,48.47,48.97,48.43,48.93,49355.0,47.6098,48.1009,47.5705,48.0616,49355.0
2021-04-29 13:00:00,48.87,49.21,48.74,49.18,65741.0,48.0027,48.3367,47.875,48.3072,65741.0
2021-04-29 13:30:00,49.15,49.33,48.93,49.32,90321.0,48.2777,48.4545,48.0616,48.4447,90321.0
2021-04-29 14:00:00,49.3,49.56,49.27,49.48,77196.0,48.4251,48.6805,48.3956,48.6019,77196.0
2021-04-29 14:30:00,49.53,49.92,49.52,49.82,111861.0,48.651,49.0341,48.6412,48.9358,111861.0
2021-04-29 15:00:00,49.82,50.0,49.74,49.75,99190.0,48.9358,49.1126,48.8573,48.8671,99190.0
2021-04-29 15:30:00,49.76,49.89,49.59,49.67,170621.0,48.8769,49.0046,48.7099,48.7885,170621.0
2021-04-30 09:30:00,48.23,48.47,47.94,48.33,392973.0,47.3741,47.6098,47.0892,47.4723,392973.0
2021-04-30 10:00:00,48.3,48.88,48.0,48.86,140251.0,47.4428,48.0125,47.1481,47.9929,140251.0
2021-04-30 10:30:00,48.91,49.01,48.37,48.37,241837.0,48.042,48.1402,47.5116,47.5116,241837.0
2021-04-30 11:00:00,48.38,48.46,48.01,48.05,123956.0,47.5214,47.6,47.158,47.1972,123956.0
2021-04-30 11:30:00,48.03,48.45,47.98,48.41,140853.0,47.1776,47.5902,47.1285,47.5509,140853.0
2021-04-30 12:00:00,48.41,48.52,48.27,48.38,62548.0,47.5509,47.6589,47.4133,47.5214,62548.0
2021-04-30 12:30:00,48.38,48.43,47.97,48.09,131432.0,47.5214,47.5705,47.1187,47.2365,131432.0
2021-04-30 13:00:00,48.08,48.22,47.97,48.07,74883.0,47.2267,47.3642,47.1187,47.2169,74883.0
2021-04-30 13:30:00,48.06,48.14,47.39,47.48,215296.0,47.2071,47.2857,46.549,46.6374,215296.0
2021-04-30 14:00:00,47.49,47.75,47.41,47.74,198861.0,46.6472,46.9026,46.5686,46.8928,198861.0
2021-04-30 14:30:00,47.73,47.88,47.68,47.7,87697.0,46.8829,47.0303,46.8338,46.8535,87697.0
2021-04-30 15:00:00,47.72,47.94,47.5,47.8,166572.0,46.8731,47.0892,46.657,46.9517,166572.0
2021-04-30 15:30:00,47.8,47.83,47.35,47.7,310488.0,46.9517,46.9812,46.5097,46.8535,310488.0
2021-05-03 09:30:00,48.38,48.64,48.05,48.25,165851.0,47.5214,47.7768,47.1972,47.3937,165851.0
2021-05-03 10:00:00,48.25,48.74,48.1,48.38,85562.0,47.3937,47.875,47.2464,47.5214,85562.0
2021-05-03 10:30:00,48.42,48.63,47.64,47.7,116641.0,47.5607,47.767,46.7945,46.8535,116641.0
2021-05-03 11:00:00,47.68,47.75,47.08,47.14,382873.0,46.8338,46.9026,46.2445,46.3034,382873.0
2021-05-03 11:30:00,47.14,47.52,47.1,47.48,59089.0,46.3034,46.6767,46.2641,46.6374,59089.0
2021-05-03 12:00:00,47.47,47.48,47.17,47.19,50246.0,46.6275,46.6374,46.3329,46.3525,50246.0
2021-05-03 12:30:00,47.19,47.23,47.05,47.12,55740.0,46.3525,46.3918,46.215,46.2838,55740.0
2021-05-03 13:00:00,47.15,47.27,46.95,46.95,72726.0,46.3132,46.4311,46.1168,46.1168,72726.0
2021-05-03 13:30:00,46.93,47.2,46.9,47.09,42801.0,46.0971,46.3623,46.0677,46.2543,42801.0
2021-05-03 14:00:00,47.12,47.38,47.12,47.36,70374.0,46.2838,46.5391,46.2838,46.5195,70374.0
2021-05-03 14:30:00,47.38,47.56,47.38,47.56,125519.0,46.5391,46.7159,46.5391,46.7159,125519.0
2021-05-03 15:00:00,47.54,47.57,47.29,47.3,117725.0,46.6963,46.7258,46.4507,46.4606,117725.0
2021-05-03 15:30:00,47.33,47.38,47.16,47.31,200577.0,46.49,46.5391,46.323,46.4704,200577.0
2021-05-04 09:30:00,46.17,46.25,44.53,44.56,620836.0,45.3506,45.4292,43.7397,43.7692,620836.0
2021-05-04 10:00:00,44.64,44.72,44.19,44.56,279141.0,43.8478,43.9263,43.4058,43.7692,279141.0
2021-05-04 10:30:00,44.55,44.73,44.04,44.08,517075.0,43.7594,43.9362,43.2584,43.2977,517075.0
2021-05-04 11:00:00,44.1,44.26,43.51,43.81,465873.0,43.3174,43.4745,42.7378,43.0325,465873.0
2021-05-04 11:30:00,43.79,43.9,43.17,43.37,308657.0,43.0129,43.1209,42.4039,42.6003,308657.0
2021-05-04 12:00:00,43.36,43.85,43.32,43.76,140129.0,42.5905,43.0718,42.5512,42.9834,140129.0
2021-05-04 12:30:00,43.75,43.76,43.37,43.54,157350.0,42.9736,42.9834,42.6003,42.7673,157350.0
2021-05-04 13:00:00,43.51,44.05,43.48,43.93,232912.0,42.7378,43.2682,42.7084,43.1504,232912.0
2021-05-04 13:30:00,43.95,44.06,43.65,43.77,209522.0,43.17,43.2781,42.8753,42.9932,209522.0
2021-05-04 14:00:00,43.79,44.21,43.67,43.94,234302.0,43.0129,43.4254,42.895,43.1602,234302.0
2021-05-04 14:30:00,43.97,44.32,43.96,44.22,148487.0,43.1897,43.5334,43.1798,43.4352,148487.0
2021-05-04 15:00:00,44.18,44.3,43.93,44.07,117756.0,43.3959,43.5138,43.1504,43.2879,117756.0
2021-05-04 15:30:00,44.08,44.7,43.98,44.69,314046.0,43.2977,43.9067,43.1995,43.8969,314046.0
2021-05-05 09:30:00,45.67,46.0,45.26,45.28,326920.0,44.8595,45.1836,44.4568,44.4764,326920.0
2021-05-05 10:00:00,45.22,45.22,44.73,45.17,133270.0,44.4175,44.4175,43.9362,44.3684,133270.0
2021-05-05 10:30:00,45.16,45.64,45.16,45.6,129673.0,44.3585,44.83,44.3585,44.7907,129673.0
2021-05-05 11:00:00,45.61,45.66,45.3,45.37,67713.0,44.8006,44.8497,44.4961,44.5648,67713.0
2021-05-05 11:30:00,45.59,45.87,45.58,45.86,90703.0,44.7809,45.0559,44.7711,45.0461,90703.0
2021-05-05 12:00:00,45.87,45.89,45.53,45.59,98202.0,45.0559,45.0756,44.722,44.7809,98202.0
2021-05-05 12:30:00,45.59,45.63,45.24,45.27,118017.0,44.7809,44.8202,44.4371,44.4666,118017.0
2021-05-05 13:00:00,45.23,45.35,45.07,45.35,65065.0,44.4273,44.5452,44.2701,44.5452,65065.0
2021-05-05 13:30:00,45.35,45.54,45.27,45.33,67273.0,44.5452,44.7318,44.4666,44.5255,67273.0
2021-05-05 14:00:00,45.33,45.36,44.96,45.13,117026.0,44.5255,44.555,44.1621,44.3291,117026.0
2021-05-05 14:30:00,45.13,45.22,44.93,44.97,88422.0,44.3291,44.4175,44.1326,44.1719,88422.0
2021-05-05 15:00:00,44.95,45.0,44.15,44.33,204168.0,44.1523,44.2014,43.3665,43.5433,204168.0
2021-05-05 15:30:00,44.3,44.73,44.27,44.41,350627.0,43.5138,43.9362,43.4843,43.6218,350627.0
2021-05-06 09:30:00,44.4,44.53,43.66,43.68,207433.0,43.612,43.7397,42.8852,42.9048,207433.0
2021-05-06 10:00:00,43.65,43.8,43.38,43.68,195429.0,42.8753,43.0227,42.6101,42.9048,195429.0
2021-05-06 10:30:00,43.67,44.41,43.67,44.13,101519.0,42.895,43.6218,42.895,43.3468,101519.0
2021-05-06 11:00:00,44.27,44.53,43.75,44.52,258846.0,43.4843,43.7397,42.9736,43.7299,258846.0
2021-05-06 11:30:00,44.52,45.2,44.49,45.01,157561.0,43.7299,44.3978,43.7004,44.2112,157561.0
2021-05-06 12:00:00,45.02,45.33,44.86,45.31,166838.0,44.221,44.5255,44.0639,44.5059,166838.0
2021-05-06 12:30:00,45.33,45.41,45.11,45.23,97907.0,44.5255,44.6041,44.3094,44.4273,97907.0
2021-05-06 13:00:00,45.17,45.29,44.72,44.84,103642.0,44.3684,44.4862,43.9263,44.0442,103642.0
2021-05-06 13:30:00,44.84,45.01,44.52,44.58,104890.0,44.0442,44.2112,43.7299,43.7888,104890.0
2021-05-06 14:00:00,44.58,44.85,44.32,44.37,157189.0,43.7888,44.054,43.5334,43.5826,157189.0
2021-05-06 14:30:00,44.36,44.66,44.25,44.4,179421.0,43.5727,43.8674,43.4647,43.612,179421.0
2021-05-06 15:00:00,44.42,45.04,44.35,44.95,126347.0,43.6317,44.2407,43.5629,44.1523,126347.0
2021-05-06 15:30:00,44.94,45.81,44.9,45.69,361419.0,44.1424,44.997,44.1032,44.8791,361419.0
2021-05-07 09:30:00,47.07,47.1,46.38,46.83,607440.0,46.2346,46.2641,45.5569,45.9989,607440.0
2021-05-07 10:00:00,46.91,47.71,46.64,47.35,264068.0,46.0775,46.8633,45.8123,46.5097,264068.0
2021-05-07 10:30:00,47.4,47.58,47.15,47.38,190484.0,46.5588,46.7356,46.3132,46.5391,190484.0
2021-05-07 11:00:00,47.38,47.61,47.33,47.59,141329.0,46.5391,46.7651,46.49,46.7454,141329.0
2021-05-07 11:30:00,47.61,47.67,47.4,47.64,198470.0,46.7651,46.824,46.5588,46.7945,198470.0
2021-05-07 12:00:00,47.65,47.65,47.22,47.24,150740.0,46.8043,46.8043,46.382,46.4016,150740.0
2021-05-07 12:30:00,47.23,47.27,46.98,47.17,124974.0,46.3918,46.4311,46.1462,46.3329,124974.0
2021-05-07 13:00:00,47.18,47.2,46.59,46.62,180394.0,46.3427,46.3623,45.7632,45.7926,180394.0
2021-05-07 13:30:00,46.64,46.84,46.48,46.48,117596.0,45.8123,46.0087,45.6551,45.6551,117596.0
2021-05-07 14:00:00,46.46,46.73,46.29,46.68,145220.0,45.6355,45.9007,45.4685,45.8516,145220.0
2021-05-07 14:30:00,46.66,46.87,46.39,46.83,119337.0,45.8319,46.0382,45.5667,45.9989,119337.0
2021-05-07 15:00:00,46.83,47.14,46.78,47.03,102805.0,45.9989,46.3034,45.9498,46.1954,102805.0
2021-05-07 15:30:00,47.04,47.13,46.83,46.83,313689.0,46.2052,46.2936,45.9989,45.9989,313689.0
2021-05-10 09:30:00,46.28,46.32,45.01,45.39,295589.0,45.4587,45.498,44.2112,44.5845,295589.0
2021-05-10 10:00:00,45.41,45.64,45.1,45.26,302533.0,44.6041,44.83,44.2996,44.4568,302533.0
2021-05-10 10:30:00,45.24,45.26,44.73,44.92,161780.0,44.4371,44.4568,43.9362,44.1228,161780.0
2021-05-10 11:00:00,44.93,45.14,44.68,45.0,138906.0,44.1326,44.3389,43.8871,44.2014,138906.0
2021-05-10 11:30:00,45.02,45.16,44.77,45.13,89613.0,44.221,44.3585,43.9755,44.3291,89613.0
2021-05-10 12:00:00,45.14,45.4,45.09,45.16,140611.0,44.3389,44.5943,44.2898,44.3585,140611.0
2021-05-10 12:30:00,45.15,45.17,44.94,44.96,176065.0,44.3487,44.3684,44.1424,44.1621,176065.0
2021-05-10 13:00:00,44.96,45.1,44.85,44.91,179822.0,44.1621,44.2996,44.054,44.113,179822.0
2021-05-10 13:30:00,44.9,44.93,44.55,44.67,149441.0,44.1032,44.1326,43.7594,43.8772,149441.0
2021-05-10 14:00:00,44.67,44.67,43.66,43.78,243067.0,43.8772,43.8772,42.8852,43.003,243067.0
2021-05-10 14:30:00,43.77,43.92,43.47,43.69,193727.0,42.9932,43.1405,42.6985,42.9146,193727.0
2021-05-10 15:00:00,43.68,43.96,43.63,43.84,176323.0,42.9048,43.1798,42.8557,43.062,176323.0
2021-05-10 15:30:00,43.79,44.01,43.3,43.37,408077.0,43.0129,43.2289,42.5315,42.6003,408077.0
2021-05-11 09:30:00,40.9,42.02,40.55,42.01,778923.0,40.1741,41.2743,39.8304,41.2644,778923.0
2021-05-11 10:00:00,41.98,42.08,41.06,41.14,402999.0,41.235,41.3332,40.3313,40.4099,402999.0
2021-05-11 10:30:00,41.05,41.72,40.73,41.55,295487.0,40.3215,40.9796,40.0072,40.8126,295487.0
2021-05-11 11:00:00,41.53,42.57,41.23,42.53,265794.0,40.793,41.8145,40.4983,41.7752,265794.0
2021-05-11 11:30:00,42.53,42.69,42.21,42.52,221601.0,41.7752,41.9324,41.4609,41.7654,221601.0
2021-05-11 12:00:00,42.57,42.91,42.44,42.58,139338.0,41.8145,42.1485,41.6868,41.8243,139338.0
2021-05-11 12:30:00,42.57,42.72,42.05,42.28,127675.0,41.8145,41.9618,41.3037,41.5297,127675.0
2021-05-11 13:00:00,42.26,43.08,42.26,43.0,155314.0,41.51,42.3155,41.51,42.2369,155314.0
2021-05-11 13:30:00,43.02,43.2,42.73,42.9,207222.0,42.2565,42.4333,41.9717,42.1386,207222.0
2021-05-11 14:00:00,42.92,43.22,42.56,43.19,199309.0,42.1583,42.453,41.8047,42.4235,199309.0
2021-05-11 14:30:00,43.18,43.19,42.56,42.82,185951.0,42.4137,42.4235,41.8047,42.0601,185951.0
2021-05-11 15:00:00,42.83,43.2,42.58,43.03,240028.0,42.0699,42.4333,41.8243,42.2663,240028.0
2021-05-11 15:30:00,43.02,43.12,42.38,43.01,514026.0,42.2565,42.3547,41.6279,42.2467,514026.0
2021-05-12 09:30:00,41.13,41.74,40.94,40.96,312902.0,40.4001,40.9992,40.2134,40.2331,312902.0
2021-05-12 10:00:00,40.94,41.07,40.46,40.46,191072.0,40.2134,40.3411,39.742,39.742,191072.0
2021-05-12 10:30:00,40.45,40.62,39.82,40.07,283570.0,39.7321,39.8991,39.1133,39.3589,283570.0
2021-05-12 11:00:00,40.02,40.52,39.98,40.19,103304.0,39.3098,39.8009,39.2705,39.4767,103304.0
2021-05-12 11:30:00,40.15,40.29,39.55,39.61,133158.0,39.4375,39.575,38.8481,38.907,133158.0
2021-05-12 12:00:00,39.6,39.91,39.26,39.75,226325.0,38.8972,39.2017,38.5632,39.0446,226325.0
2021-05-12 12:30:00,39.7,39.93,39.45,39.87,102350.0,38.9954,39.2214,38.7499,39.1624,102350.0
2021-05-12 13:00:00,39.85,40.25,39.64,39.64,125333.0,39.1428,39.5357,38.9365,38.9365,125333.0
2021-05-12 13:30:00,39.63,39.85,39.43,39.55,56015.0,38.9267,39.1428,38.7302,38.8481,56015.0
2021-05-12 14:00:00,39.56,39.69,39.27,39.55,94136.0,38.8579,38.9856,38.5731,38.8481,94136.0
2021-05-12 14:30:00,39.51,39.97,39.41,39.67,128545.0,38.8088,39.2606,38.7106,38.966,128545.0
2021-05-12 15:00:00,39.61,39.65,39.12,39.26,160332.0,38.907,38.9463,38.4257,38.5632,160332.0
2021-05-12 15:30:00,39.23,39.65,38.99,39.35,283577.0,38.5338,38.9463,38.298,38.6516,283577.0
2021-05-13 09:30:00,40.59,41.35,40.5,41.29,488602.0,39.8696,40.6162,39.7812,40.5572,488602.0
2021-05-13 10:00:00,41.29,41.79,41.29,41.43,165924.0,40.5572,41.0483,40.5572,40.6947,165924.0
2021-05-13 10:30:00,41.57,41.95,41.33,41.76,188587.0,40.8323,41.2055,40.5965,41.0189,188587.0
2021-05-13 11:00:00,41.78,41.78,40.8,40.85,151710.0,41.0385,41.0385,40.0759,40.125,151710.0
2021-05-13 11:30:00,40.85,41.13,40.41,40.68,175143.0,40.125,40.4001,39.6928,39.958,175143.0
2021-05-13 12:00:00,40.74,41.25,40.69,41.17,58825.0,40.017,40.5179,39.9679,40.4393,58825.0
2021-05-13 12:30:00,41.2,41.35,40.62,40.69,74442.0,40.4688,40.6162,39.8991,39.9679,74442.0
2021-05-13 13:00:00,40.64,40.97,40.36,40.52,108456.0,39.9188,40.2429,39.6437,39.8009,108456.0
2021-05-13 13:30:00,40.49,40.62,40.07,40.47,148361.0,39.7714,39.8991,39.3589,39.7518,148361.0
2021-05-13 14:00:00,40.55,41.29,40.55,41.22,77077.0,39.8304,40.5572,39.8304,40.4885,77077.0
2021-05-13 14:30:00,41.24,41.5,41.07,41.22,77112.0,40.5081,40.7635,40.3411,40.4885,77112.0
2021-05-13 15:00:00,41.25,41.52,41.16,41.36,71172.0,40.5179,40.7831,40.4295,40.626,71172.0
2021-05-13 15:30:00,41.44,41.64,40.88,40.91,159029.0,40.7046,40.901,40.1545,40.184,159029.0
2021-05-14 09:30:00,42.22,42.57,42.0,42.49,309357.0,41.4707,41.8145,41.2546,41.7359,309357.0
2021-05-14 10:00:00,42.58,42.83,42.2,42.66,203843.0,41.8243,42.0699,41.4511,41.9029,203843.0
2021-05-14 10:30:00,42.71,43.0,42.59,42.97,164037.0,41.952,42.2369,41.8341,42.2074,164037.0
2021-05-14 11:00:00,42.98,43.11,42.8,43.08,89467.0,42.2172,42.3449,42.0404,42.3155,89467.0
2021-05-14 11:30:00,43.05,43.16,42.95,43.02,141637.0,42.286,42.394,42.1878,42.2565,141637.0
2021-05-14 12:00:00,43.01,43.36,42.99,43.31,105059.0,42.2467,42.5905,42.227,42.5414,105059.0
2021-05-14 12:30:00,43.32,43.46,43.27,43.43,72015.0,42.5512,42.6887,42.5021,42.6592,72015.0
2021-05-14 13:00:00,43.44,43.53,43.38,43.51,70827.0,42.6691,42.7575,42.6101,42.7378,70827.0
2021-05-14 13:30:00,43.52,43.6,43.36,43.57,55079.0,42.7476,42.8262,42.5905,42.7968,55079.0
2021-05-14 14:00:00,43.6,43.73,43.54,43.64,66137.0,42.8262,42.9539,42.7673,42.8655,66137.0
2021-05-14 14:30:00,43.67,44.01,43.66,43.89,102953.0,42.895,43.2289,42.8852,43.1111,102953.0
2021-05-14 15:00:00,43.89,43.9,43.63,43.7,101035.0,43.1111,43.1209,42.8557,42.9244,101035.0
2021-05-14 15:30:00,43.7,43.91,43.49,43.49,211814.0,42.9244,43.1307,42.7182,42.7182,211814.0
2021-05-17 09:30:00,42.81,42.85,42.07,42.07,212135.0,42.0502,42.0895,41.3234,41.3234,212135.0
2021-05-17 10:00:00,42.06,42.42,41.69,42.07,171007.0,41.3136,41.6672,40.9501,41.3234,171007.0
2021-05-17 10:30:00,42.08,42.6,41.9,42.27,44309.0,41.3332,41.844,41.1564,41.5198,44309.0
2021-05-17 11:00:00,42.36,42.36,41.9,42.11,34464.0,41.6082,41.6082,41.1564,41.3627,34464.0
2021-05-17 11:30:00,42.13,42.23,41.85,41.99,34414.0,41.3823,41.4805,41.1073,41.2448,34414.0
2021-05-17 12:00:00,41.9,42.08,41.85,42.01,31795.0,41.1564,41.3332,41.1073,41.2644,31795.0
2021-05-17 12:30:00,41.98,42.22,41.91,41.93,19490.0,41.235,41.4707,41.1662,41.1859,19490.0
2021-05-17 13:00:00,41.91,42.02,41.58,41.68,35095.0,41.1662,41.2743,40.8421,40.9403,35095.0
2021-05-17 13:30:00,41.68,41.8,41.42,41.69,50496.0,40.9403,41.0582,40.6849,40.9501,50496.0
2021-05-17 14:00:00,41.64,41.94,41.63,41.85,28558.0,40.901,41.1957,40.8912,41.1073,28558.0
2021-05-17 14:30:00,41.88,42.13,41.73,42.13,31629.0,41.1367,41.3823,40.9894,41.3823,31629.0
2021-05-17 15:00:00,42.12,42.46,42.07,42.15,86075.0,41.3725,41.7065,41.3234,41.402,86075.0
2021-05-17 15:30:00,42.14,42.64,42.1,42.61,86708.0,41.3921,41.8833,41.3528,41.8538,86708.0
2021-05-18 09:30:00,43.03,43.19,42.59,42.86,128082.0,42.2663,42.4235,41.8341,42.0994,128082.0
2021-05-18 10:00:00,42.83,43.18,42.66,43.16,94675.0,42.0699,42.4137,41.9029,42.394,94675.0
2021-05-18 10:30:00,43.17,43.25,42.93,43.07,178956.0,42.4039,42.4824,42.1681,42.3056,178956.0
2021-05-18 11:00:00,43.14,43.26,43.01,43.02,46386.0,42.3744,42.4923,42.2467,42.2565,46386.0
2021-05-18 11:30:00,43.04,43.04,42.69,42.74,51719.0,42.2762,42.2762,41.9324,41.9815,51719.0
2021-05-18 12:00:00,42.72,43.1,42.72,43.09,36603.0,41.9618,42.3351,41.9618,42.3253,36603.0
2021-05-18 12:30:00,43.1,43.17,43.0,43.01,25699.0,42.3351,42.4039,42.2369,42.2467,25699.0
2021-05-18 13:00:00,43.06,43.09,42.91,43.06,20928.0,42.2958,42.3253,42.1485,42.2958,20928.0
2021-05-18 13:30:00,43.08,43.09,42.79,42.79,15444.0,42.3155,42.3253,42.0306,42.0306,15444.0
2021-05-18 14:00:00,42.82,42.84,42.49,42.51,26431.0,42.0601,42.0797,41.7359,41.7556,26431.0
2021-05-18 14:30:00,42.53,42.53,41.95,42.27,49108.0,41.7752,41.7752,41.2055,41.5198,49108.0
2021-05-18 15:00:00,42.29,42.4,42.18,42.36,50154.0,41.5395,41.6475,41.4314,41.6082,50154.0
2021-05-18 15:30:00,42.36,42.5,41.52,41.53,176557.0,41.6082,41.7457,40.7831,40.793,176557.0
2021-05-19 09:30:00,39.64,40.41,39.5,40.04,501471.0,38.9365,39.6928,38.799,39.3294,501471.0
2021-05-19 10:00:00,40.24,40.53,39.79,40.53,202224.0,39.5259,39.8107,39.0838,39.8107,202224.0
2021-05-19 10:30:00,40.45,40.84,40.09,40.66,167087.0,39.7321,40.1152,39.3785,39.9384,167087.0
2021-05-19 11:00:00,40.66,41.16,40.42,40.93,171674.0,39.9384,40.4295,39.7027,40.2036,171674.0
2021-05-19 11:30:00,40.91,41.0,40.62,40.95,137656.0,40.184,40.2724,39.8991,40.2233,137656.0
2021-05-19 12:00:00,40.95,41.37,40.79,41.3,156274.0,40.2233,40.6358,40.0661,40.567,156274.0
2021-05-19 12:30:00,41.31,41.46,41.19,41.26,102761.0,40.5769,40.7242,40.459,40.5278,102761.0
2021-05-19 13:00:00,41.27,41.67,41.27,41.53,125059.0,40.5376,40.9305,40.5376,40.793,125059.0
2021-05-19 13:30:00,41.53,41.54,41.18,41.38,75784.0,40.793,40.8028,40.4492,40.6456,75784.0
2021-05-19 14:00:00,41.36,42.0,40.78,41.91,186207.0,40.626,41.2546,40.0563,41.1662,186207.0
2021-05-19 14:30:00,41.94,42.1,41.1,41.27,163510.0,41.1957,41.3528,40.3706,40.5376,163510.0
2021-05-19 15:00:00,41.22,41.9,41.0,41.81,212172.0,40.4885,41.1564,40.2724,41.068,212172.0
2021-05-19 15:30:00,41.83,42.09,41.15,42.06,415046.0,41.0876,41.343,40.4197,41.3136,415046.0
2021-05-20 09:30:00,42.53,43.63,42.52,43.34,275996.0,41.7752,42.8557,41.7654,42.5708,275996.0
2021-05-20 10:00:00,43.42,43.77,43.3,43.75,296566.0,42.6494,42.9932,42.5315,42.9736,296566.0
2021-05-20 10:30:00,43.78,44.05,43.68,43.93,166020.0,43.003,43.2682,42.9048,43.1504,166020.0
2021-05-20 11:00:00,43.94,44.34,43.92,44.32,155171.0,43.1602,43.5531,43.1405,43.5334,155171.0
2021-05-20 11:30:00,44.35,44.73,44.3,44.48,127638.0,43.5629,43.9362,43.5138,43.6906,127638.0
2021-05-20 12:00:00,44.48,44.49,44.12,44.18,170945.0,43.6906,43.7004,43.337,43.3959,170945.0
2021-05-20 12:30:00,44.2,44.31,43.98,44.26,135325.0,43.4156,43.5236,43.1995,43.4745,135325.0
2021-05-20 13:00:00,44.24,44.54,44.2,44.49,91234.0,43.4549,43.7495,43.4156,43.7004,91234.0
2021-05-20 13:30:00,44.49,44.58,44.17,44.41,67699.0,43.7004,43.7888,43.3861,43.6218,67699.0
2021-05-20 14:00:00,44.43,44.56,44.37,44.56,56730.0,43.6415,43.7692,43.5826,43.7692,56730.0
2021-05-20 14:30:00,44.57,44.69,44.49,44.64,78098.0,43.779,43.8969,43.7004,43.8478,78098.0
2021-05-20 15:00:00,44.63,44.84,44.51,44.84,94695.0,43.8379,44.0442,43.7201,44.0442,94695.0
2021-05-20 15:30:00,44.84,44.85,44.32,44.38,195321.0,44.0442,44.054,43.5334,43.5924,195321.0
2021-05-21 09:30:00,45.11,45.25,44.48,45.15,1103514.0,44.3094,44.4469,43.6906,44.3487,1103514.0
2021-05-21 10:00:00,45.16,45.21,44.47,44.47,274657.0,44.3585,44.4077,43.6808,43.6808,274657.0
2021-05-21 10:30:00,44.46,44.7,44.14,44.43,386530.0,43.671,43.9067,43.3566,43.6415,386530.0
2021-05-21 11:00:00,44.43,44.47,43.98,44.0,129293.0,43.6415,43.6808,43.1995,43.2191,129293.0
2021-05-21 11:30:00,43.99,44.23,43.82,43.85,140145.0,43.2093,43.445,43.0423,43.0718,140145.0
2021-05-21 12:00:00,43.87,44.02,43.69,43.87,154227.0,43.0914,43.2388,42.9146,43.0914,154227.0
2021-05-21 12:30:00,43.87,43.99,43.58,43.8,100663.0,43.0914,43.2093,42.8066,43.0227,100663.0
2021-05-21 13:00:00,43.79,43.96,43.69,43.95,94214.0,43.0129,43.1798,42.9146,43.17,94214.0
2021-05-21 13:30:00,43.95,44.14,43.94,44.06,80673.0,43.17,43.3566,43.1602,43.2781,80673.0
2021-05-21 14:00:00,44.07,44.24,43.85,43.9,107102.0,43.2879,43.4549,43.0718,43.1209,107102.0
2021-05-21 14:30:00,43.89,44.07,43.74,44.04,132033.0,43.1111,43.2879,42.9637,43.2584,132033.0
2021-05-21 15:00:00,44.05,44.21,43.9,44.08,118623.0,43.2682,43.4254,43.1209,43.2977,118623.0
2021-05-21 15:30:00,44.06,44.07,43.58,43.69,274315.0,43.2781,43.2879,42.8066,42.9146,274315.0
2021-05-24 09:30:00,44.98,45.69,44.73,45.57,742444.0,44.1817,44.8791,43.9362,44.7613,742444.0
2021-05-24 10:00:00,45.6,46.1,45.59,46.0,326991.0,44.7907,45.2819,44.7809,45.1836,326991.0
2021-05-24 10:30:00,46.02,46.14,45.92,45.98,146688.0,45.2033,45.3211,45.1051,45.164,146688.0
2021-05-24 11:00:00,45.98,46.13,45.94,46.07,75363.0,45.164,45.3113,45.1247,45.2524,75363.0
2021-05-24 11:30:00,46.07,46.19,46.03,46.1,70693.0,45.2524,45.3703,45.2131,45.2819,70693.0
2021-05-24 12:00:00,46.1,46.26,45.98,46.02,140595.0,45.2819,45.439,45.164,45.2033,140595.0
2021-05-24 12:30:00,46.04,46.1,45.95,46.03,71257.0,45.2229,45.2819,45.1345,45.2131,71257.0
2021-05-24 13:00:00,46.05,46.2,45.99,46.2,69211.0,45.2327,45.3801,45.1738,45.3801,69211.0
2021-05-24 13:30:00,46.21,46.31,46.2,46.26,70175.0,45.3899,45.4881,45.3801,45.439,70175.0
2021-05-24 14:00:00,46.26,46.39,46.24,46.34,130986.0,45.439,45.5667,45.4194,45.5176,130986.0
2021-05-24 14:30:00,46.36,46.48,46.34,46.39,109418.0,45.5372,45.6551,45.5176,45.5667,109418.0
2021-05-24 15:00:00,46.39,46.44,46.24,46.29,144978.0,45.5667,45.6158,45.4194,45.4685,144978.0
2021-05-24 15:30:00,46.27,46.29,45.91,46.0,341699.0,45.4488,45.4685,45.0952,45.1836,341699.0
2021-05-25 09:30:00,46.66,46.92,45.91,46.0,725069.0,45.8319,46.0873,45.0952,45.1836,725069.0
2021-05-25 10:00:00,45.97,46.34,45.92,46.28,192024.0,45.1542,45.5176,45.1051,45.4587,192024.0
2021-05-25 10:30:00,46.28,46.54,45.94,46.46,110624.0,45.4587,45.714,45.1247,45.6355,110624.0
2021-05-25 11:00:00,46.47,46.47,45.89,45.96,200868.0,45.6453,45.6453,45.0756,45.1443,200868.0
2021-05-25 11:30:00,45.96,46.19,45.78,46.18,157300.0,45.1443,45.3703,44.9675,45.3604,157300.0
2021-05-25 12:00:00,46.19,46.28,46.05,46.17,66283.0,45.3703,45.4587,45.2327,45.3506,66283.0
2021-05-25 12:30:00,46.19,46.3,46.02,46.06,74402.0,45.3703,45.4783,45.2033,45.2426,74402.0
2021-05-25 13:00:00,46.04,46.24,45.82,46.19,132666.0,45.2229,45.4194,45.0068,45.3703,132666.0
2021-05-25 13:30:00,46.17,46.26,46.04,46.13,84849.0,45.3506,45.439,45.2229,45.3113,84849.0
2021-05-25 14:00:00,46.14,46.16,45.93,46.02,89968.0,45.3211,45.3408,45.1149,45.2033,89968.0
2021-05-25 14:30:00,46.01,46.13,45.92,46.0,72791.0,45.1935,45.3113,45.1051,45.1836,72791.0
2021-05-25 15:00:00,46.0,46.1,45.75,46.02,107706.0,45.1836,45.2819,44.9381,45.2033,107706.0
2021-05-25 15:30:00,46.02,46.12,45.84,46.12,300604.0,45.2033,45.3015,45.0265,45.3015,300604.0
2021-05-26 09:30:00,46.35,46.64,46.07,46.08,222101.0,45.5274,45.8123,45.2524,45.2622,222101.0
2021-05-26 10:00:00,46.08,46.26,45.91,46.24,99930.0,45.2622,45.439,45.0952,45.4194,99930.0
2021-05-26 10:30:00,46.24,46.28,46.1,46.14,703639.0,45.4194,45.4587,45.2819,45.3211,703639.0
2021-05-26 11:00:00,46.17,46.18,45.93,45.96,185197.0,45.3506,45.3604,45.1149,45.1443,185197.0
2021-05-26 11:30:00,45.95,46.04,45.77,46.01,57262.0,45.1345,45.2229,44.9577,45.1935,57262.0
2021-05-26 12:00:00,46.04,46.14,45.97,46.02,66613.0,45.2229,45.3211,45.1542,45.2033,66613.0
2021-05-26 12:30:00,46.0,46.06,45.93,46.0,50424.0,45.1836,45.2426,45.1149,45.1836,50424.0
2021-05-26 13:00:00,45.98,46.07,45.81,45.84,53316.0,45.164,45.2524,44.997,45.0265,53316.0
2021-05-26 13:30:00,45.84,45.87,45.6,45.73,79892.0,45.0265,45.0559,44.7907,44.9184,79892.0
2021-05-26 14:00:00,45.74,45.94,45.69,45.93,103781.0,44.9282,45.1247,44.8791,45.1149,103781.0
2021-05-26 14:30:00,45.94,45.99,45.86,45.94,66340.0,45.1247,45.1738,45.0461,45.1247,66340.0
2021-05-26 15:00:00,45.93,46.05,45.83,45.97,105475.0,45.1149,45.2327,45.0166,45.1542,105475.0
2021-05-26 15:30:00,45.98,46.09,45.8,46.08,204744.0,45.164,45.272,44.9872,45.2622,204744.0
2021-05-27 09:30:00,45.89,46.08,45.68,45.79,143863.0,45.0756,45.2622,44.8693,44.9774,143863.0
2021-05-27 10:00:00,45.71,46.26,45.68,46.19,90773.0,44.8988,45.439,44.8693,45.3703,90773.0
2021-05-27 10:30:00,46.19,46.48,46.04,46.13,71642.0,45.3703,45.6551,45.2229,45.3113,71642.0
2021-05-27 11:00:00,46.11,46.39,46.07,46.16,41441.0,45.2917,45.5667,45.2524,45.3408,41441.0
2021-05-27 11:30:00,46.16,46.27,46.04,46.2,38771.0,45.3408,45.4488,45.2229,45.3801,38771.0
2021-05-27 12:00:00,46.24,46.24,46.11,46.13,11749.0,45.4194,45.4194,45.2917,45.3113,11749.0
2021-05-27 12:30:00,46.13,46.13,45.95,46.01,46994.0,45.3113,45.3113,45.1345,45.1935,46994.0
2021-05-27 13:00:00,46.04,46.11,45.97,45.97,59920.0,45.2229,45.2917,45.1542,45.1542,59920.0
2021-05-27 13:30:00,45.95,46.0,45.74,45.78,60855.0,45.1345,45.1836,44.9282,44.9675,60855.0
2021-05-27 14:00:00,45.79,45.79,45.39,45.55,150791.0,44.9774,44.9774,44.5845,44.7416,150791.0
2021-05-27 14:30:00,45.51,45.64,45.46,45.56,71161.0,44.7023,44.83,44.6532,44.7514,71161.0
2021-05-27 15:00:00,45.56,45.58,45.38,45.42,87908.0,44.7514,44.7711,44.5746,44.6139,87908.0
2021-05-27 15:30:00,45.44,45.59,45.28,45.3,135021.0,44.6336,44.7809,44.4764,44.4961,135021.0
2021-05-28 09:30:00,46.03,46.25,45.82,46.22,145616.0,45.2131,45.4292,45.0068,45.3997,145616.0
2021-05-28 10:00:00,46.26,46.26,45.83,45.87,95393.0,45.439,45.439,45.0166,45.0559,95393.0
2021-05-28 10:30:00,45.87,46.21,45.87,46.01,46766.0,45.0559,45.3899,45.0559,45.1935,46766.0
2021-05-28 11:00:00,46.05,46.18,45.94,46.16,36263.0,45.2327,45.3604,45.1247,45.3408,36263.0
2021-05-28 11:30:00,46.15,46.42,46.15,46.41,65571.0,45.331,45.5962,45.331,45.5864,65571.0
2021-05-28 12:00:00,46.4,46.55,46.39,46.45,73446.0,45.5765,45.7239,45.5667,45.6256,73446.0
2021-05-28 12:30:00,46.45,46.55,46.41,46.5,35817.0,45.6256,45.7239,45.5864,45.6748,35817.0
2021-05-28 13:00:00,46.54,46.58,46.17,46.17,56612.0,45.714,45.7533,45.3506,45.3506,56612.0
2021-05-28 13:30:00,46.16,46.28,46.05,46.09,30399.0,45.3408,45.4587,45.2327,45.272,30399.0
2021-05-28 14:00:00,46.13,46.21,46.04,46.21,65409.0,45.3113,45.3899,45.2229,45.3899,65409.0
2021-05-28 14:30:00,46.21,46.27,46.16,46.22,37576.0,45.3899,45.4488,45.3408,45.3997,37576.0
2021-05-28 15:00:00,46.21,46.21,46.04,46.14,59525.0,45.3899,45.3899,45.2229,45.3211,59525.0
2021-05-28 15:30:00,46.13,46.22,45.72,45.76,204977.0,45.3113,45.3997,44.9086,44.9479,204977.0
2021-06-01 09:30:00,46.38,46.55,45.86,46.06,233668.0,45.5569,45.7239,45.0461,45.2426,233668.0
2021-06-01 10:00:00,46.09,46.1,45.1,45.48,118863.0,45.272,45.2819,44.2996,44.6729,118863.0
2021-06-01 10:30:00,45.46,45.65,44.85,45.07,138203.0,44.6532,44.8398,44.054,44.2701,138203.0
2021-06-01 11:00:00,45.04,45.42,44.91,45.38,68664.0,44.2407,44.6139,44.113,44.5746,68664.0
2021-06-01 11:30:00,45.37,45.5,45.29,45.42,64798.0,44.5648,44.6925,44.4862,44.6139,64798.0
2021-06-01 12:00:00,45.42,45.42,45.18,45.36,47919.0,44.6139,44.6139,44.3782,44.555,47919.0
2021-06-01 12:30:00,45.36,45.49,45.3,45.39,35422.0,44.555,44.6827,44.4961,44.5845,35422.0
2021-06-01 13:00:00,45.39,45.39,45.15,45.29,47633.0,44.5845,44.5845,44.3487,44.4862,47633.0
2021-06-01 13:30:00,45.28,45.39,45.23,45.38,52420.0,44.4764,44.5845,44.4273,44.5746,52420.0
2021-06-01 14:00:00,45.34,45.52,45.34,45.48,48802.0,44.5353,44.7121,44.5353,44.6729,48802.0
2021-06-01 14:30:00,45.48,45.72,45.45,45.69,74148.0,44.6729,44.9086,44.6434,44.8791,74148.0
2021-06-01 15:00:00,45.7,45.7,45.41,45.42,64527.0,44.889,44.889,44.6041,44.6139,64527.0
2021-06-01 15:30:00,45.4,45.42,45.08,45.16,139732.0,44.5943,44.6139,44.28,44.3585,139732.0
2021-06-02 09:30:00,45.37,46.42,45.12,46.19,592863.0,44.5648,45.5962,44.3192,45.3703,592863.0
2021-06-02 10:00:00,46.15,46.34,45.94,46.26,145633.0,45.331,45.5176,45.1247,45.439,145633.0
2021-06-02 10:30:00,46.31,46.59,46.2,46.31,548296.0,45.4881,45.7632,45.3801,45.4881,548296.0
2021-06-02 11:00:00,46.31,46.42,46.21,46.38,80759.0,45.4881,45.5962,45.3899,45.5569,80759.0
2021-06-02 11:30:00,46.4,46.49,46.34,46.35,43401.0,45.5765,45.6649,45.5176,45.5274,43401.0
2021-06-02 12:00:00,46.39,46.42,45.92,45.96,59667.0,45.5667,45.5962,45.1051,45.1443,59667.0
2021-06-02 12:30:00,45.97,46.06,45.91,45.93,51607.0,45.1542,45.2426,45.0952,45.1149,51607.0
2021-06-02 13:00:00,45.92,46.0,45.52,45.63,81578.0,45.1051,45.1836,44.7121,44.8202,81578.0
2021-06-02 13:30:00,45.62,45.75,45.49,45.64,80536.0,44.8104,44.9381,44.6827,44.83,80536.0
2021-06-02 14:00:00,45.62,45.71,45.39,45.71,82911.0,44.8104,44.8988,44.5845,44.8988,82911.0
2021-06-02 14:30:00,45.7,45.78,45.63,45.74,66317.0,44.889,44.9675,44.8202,44.9282,66317.0
2021-06-02 15:00:00,45.75,45.8,45.63,45.73,82390.0,44.9381,44.9872,44.8202,44.9184,82390.0
2021-06-02 15:30:00,45.74,46.05,45.65,46.03,133782.0,44.9282,45.2327,44.8398,45.2131,133782.0
2021-06-03 09:30:00,44.97,45.06,43.91,44.16,518680.0,44.1719,44.2603,43.1307,43.3763,518680.0
2021-06-03 10:00:00,44.15,44.73,44.11,44.47,381005.0,43.3665,43.9362,43.3272,43.6808,381005.0
2021-06-03 10:30:00,44.42,45.11,44.08,45.11,100342.0,43.6317,44.3094,43.2977,44.3094,100342.0
2021-06-03 11:00:00,45.09,45.47,45.06,45.17,147719.0,44.2898,44.663,44.2603,44.3684,147719.0
2021-06-03 11:30:00,45.09,45.1,44.77,44.93,51996.0,44.2898,44.2996,43.9755,44.1326,51996.0
2021-06-03 12:00:00,45.0,45.18,44.8,45.03,56270.0,44.2014,44.3782,44.0049,44.2308,56270.0
2021-06-03 12:30:00,45.0,45.21,44.89,45.21,31175.0,44.2014,44.4077,44.0933,44.4077,31175.0
2021-06-03 13:00:00,45.2,45.31,44.9,45.31,64521.0,44.3978,44.5059,44.1032,44.5059,64521.0
2021-06-03 13:30:00,45.3,45.32,45.08,45.14,48162.0,44.4961,44.5157,44.28,44.3389,48162.0
2021-06-03 14:00:00,45.16,45.19,44.95,44.99,40465.0,44.3585,44.388,44.1523,44.1916,40465.0
2021-06-03 14:30:00,44.97,45.04,44.8,44.82,31514.0,44.1719,44.2407,44.0049,44.0246,31514.0
2021-06-03 15:00:00,44.81,45.0,44.77,44.97,52615.0,44.0148,44.2014,43.9755,44.1719,52615.0
2021-06-03 15:30:00,44.98,45.01,44.67,44.74,135871.0,44.1817,44.2112,43.8772,43.946,135871.0
2021-06-04 09:30:00,45.63,46.56,45.58,46.51,201922.0,44.8202,45.7337,44.7711,45.6846,201922.0
2021-06-04 10:00:00,46.56,46.95,46.55,46.74,137183.0,45.7337,46.1168,45.7239,45.9105,137183.0
2021-06-04 10:30:00,46.76,47.04,46.68,46.9,392493.0,45.9301,46.2052,45.8516,46.0677,392493.0
2021-06-04 11:00:00,46.9,47.16,46.84,47.12,369010.0,46.0677,46.323,46.0087,46.2838,369010.0
2021-06-04 11:30:00,47.1,47.11,46.92,46.96,205035.0,46.2641,46.2739,46.0873,46.1266,205035.0
2021-06-04 12:00:00,46.99,47.13,46.87,47.07,62296.0,46.1561,46.2936,46.0382,46.2346,62296.0
2021-06-04 12:30:00,47.09,47.23,47.05,47.1,60114.0,46.2543,46.3918,46.215,46.2641,60114.0
2021-06-04 13:00:00,47.1,47.12,46.98,47.01,28797.0,46.2641,46.2838,46.1462,46.1757,28797.0
2021-06-04 13:30:00,47.01,47.24,47.01,47.23,53363.0,46.1757,46.4016,46.1757,46.3918,53363.0
2021-06-04 14:00:00,47.22,47.38,47.22,47.35,49127.0,46.382,46.5391,46.382,46.5097,49127.0
2021-06-04 14:30:00,47.37,47.48,47.36,47.39,122357.0,46.5293,46.6374,46.5195,46.549,122357.0
2021-06-04 15:00:00,47.38,47.4,47.26,47.29,170441.0,46.5391,46.5588,46.4213,46.4507,170441.0
2021-06-04 15:30:00,47.28,47.45,47.13,47.27,488051.0,46.4409,46.6079,46.2936,46.4311,488051.0
2021-06-07 09:30:00,47.18,47.46,46.94,47.29,191612.0,46.3427,46.6177,46.1069,46.4507,191612.0
2021-06-07 10:00:00,47.27,47.33,46.86,47.05,76541.0,46.4311,46.49,46.0284,46.215,76541.0
2021-06-07 10:30:00,47.1,47.16,46.91,47.1,153397.0,46.2641,46.323,46.0775,46.2641,153397.0
2021-06-07 11:00:00,47.1,47.11,46.7,46.74,135504.0,46.2641,46.2739,45.8712,45.9105,135504.0
2021-06-07 11:30:00,46.74,46.83,46.62,46.74,49278.0,45.9105,45.9989,45.7926,45.9105,49278.0
2021-06-07 12:00:00,46.75,46.87,46.65,46.75,21881.0,45.9203,46.0382,45.8221,45.9203,21881.0
2021-06-07 12:30:00,46.76,46.87,46.73,46.81,29433.0,45.9301,46.0382,45.9007,45.9793,29433.0
2021-06-07 13:00:00,46.81,46.86,46.61,46.67,37156.0,45.9793,46.0284,45.7828,45.8417,37156.0
2021-06-07 13:30:00,46.68,46.78,46.65,46.68,114392.0,45.8516,45.9498,45.8221,45.8516,114392.0
2021-06-07 14:00:00,46.69,46.83,46.67,46.79,39827.0,45.8614,45.9989,45.8417,45.9596,39827.0
2021-06-07 14:30:00,46.79,46.99,46.7,46.93,76953.0,45.9596,46.1561,45.8712,46.0971,76953.0
2021-06-07 15:00:00,46.92,47.19,46.89,47.13,85921.0,46.0873,46.3525,46.0578,46.2936,85921.0
2021-06-07 15:30:00,47.14,47.35,47.01,47.3,166460.0,46.3034,46.5097,46.1757,46.4606,166460.0
2021-06-08 09:30:00,48.09,48.58,47.7,47.75,603266.0,47.2365,47.7178,46.8535,46.9026,603266.0
2021-06-08 10:00:00,47.75,47.99,47.58,47.73,97994.0,46.9026,47.1383,46.7356,46.8829,97994.0
2021-06-08 10:30:00,47.71,47.81,47.4,47.52,69476.0,46.8633,46.9615,46.5588,46.6767,69476.0
2021-06-08 11:00:00,47.55,47.69,46.92,47.16,123586.0,46.7061,46.8436,46.0873,46.323,123586.0
2021-06-08 11:30:00,47.15,47.47,47.07,47.33,65042.0,46.3132,46.6275,46.2346,46.49,65042.0
2021-06-08 12:00:00,47.25,47.5,47.23,47.43,44141.0,46.4114,46.657,46.3918,46.5883,44141.0
2021-06-08 12:30:00,47.43,47.62,47.41,47.62,32413.0,46.5883,46.7749,46.5686,46.7749,32413.0
2021-06-08 13:00:00,47.59,47.59,47.33,47.33,29664.0,46.7454,46.7454,46.49,46.49,29664.0
2021-06-08 13:30:00,47.3,47.47,47.29,47.33,32250.0,46.4606,46.6275,46.4507,46.49,32250.0
2021-06-08 14:00:00,47.35,47.44,47.27,47.39,38409.0,46.5097,46.5981,46.4311,46.549,38409.0
2021-06-08 14:30:00,47.43,47.61,47.4,47.6,33052.0,46.5883,46.7651,46.5588,46.7552,33052.0
2021-06-08 15:00:00,47.6,47.69,47.48,47.49,41367.0,46.7552,46.8436,46.6374,46.6472,41367.0
2021-06-08 15:30:00,47.51,47.52,47.29,47.32,97082.0,46.6668,46.6767,46.4507,46.4802,97082.0
2021-06-09 09:30:00,47.94,48.23,47.62,47.81,168776.0,47.0892,47.3741,46.7749,46.9615,168776.0
2021-06-09 10:00:00,47.93,47.93,47.33,47.61,96874.0,47.0794,47.0794,46.49,46.7651,96874.0
2021-06-09 10:30:00,47.65,47.73,47.46,47.62,39339.0,46.8043,46.8829,46.6177,46.7749,39339.0
2021-06-09 11:00:00,47.59,47.82,47.58,47.78,36571.0,46.7454,46.9713,46.7356,46.932,36571.0
2021-06-09 11:30:00,47.72,47.76,47.42,47.57,31061.0,46.8731,46.9124,46.5784,46.7258,31061.0
2021-06-09 12:00:00,47.6,47.76,47.55,47.76,24504.0,46.7552,46.9124,46.7061,46.9124,24504.0
2021-06-09 12:30:00,47.76,47.92,47.75,47.92,15919.0,46.9124,47.0696,46.9026,47.0696,15919.0
2021-06-09 13:00:00,47.93,48.01,47.87,47.92,31215.0,47.0794,47.158,47.0204,47.0696,31215.0
2021-06-09 13:30:00,47.91,47.98,47.79,47.83,25720.0,47.0597,47.1285,46.9419,46.9812,25720.0
2021-06-09 14:00:00,47.86,47.95,47.83,47.9,33373.0,47.0106,47.099,46.9812,47.0499,33373.0
2021-06-09 14:30:00,47.89,47.94,47.63,47.66,16759.0,47.0401,47.0892,46.7847,46.8142,16759.0
2021-06-09 15:00:00,47.65,47.69,47.52,47.52,27401.0,46.8043,46.8436,46.6767,46.6767,27401.0
2021-06-09 15:30:00,47.49,47.56,47.33,47.41,65484.0,46.6472,46.7159,46.49,46.5686,65484.0
2021-06-10 09:30:00,47.62,48.79,47.5,48.5,173005.0,46.7749,47.9241,46.657,47.6393,173005.0
2021-06-10 10:00:00,48.6,48.66,48.17,48.26,63074.0,47.7375,47.7964,47.3151,47.4035,63074.0
2021-06-10 10:30:00,48.28,48.38,47.2,47.56,81818.0,47.4232,47.5214,46.3623,46.7159,81818.0
2021-06-10 11:00:00,47.59,48.03,47.42,48.03,56901.0,46.7454,47.1776,46.5784,47.1776,56901.0
2021-06-10 11:30:00,48.04,48.21,47.88,48.19,39913.0,47.1874,47.3544,47.0303,47.3348,39913.0
2021-06-10 12:00:00,48.23,48.34,48.11,48.11,30777.0,47.3741,47.4821,47.2562,47.2562,30777.0
2021-06-10 12:30:00,48.14,48.39,48.13,48.39,25130.0,47.2857,47.5312,47.2758,47.5312,25130.0
2021-06-10 13:00:00,48.39,48.41,48.25,48.25,37689.0,47.5312,47.5509,47.3937,47.3937,37689.0
2021-06-10 13:30:00,48.22,48.35,48.05,48.35,907436.0,47.3642,47.4919,47.1972,47.4919,907436.0
2021-06-10 14:00:00,48.34,48.4,48.26,48.26,45194.0,47.4821,47.541,47.4035,47.4035,45194.0
2021-06-10 14:30:00,48.27,48.46,48.21,48.44,40971.0,47.4133,47.6,47.3544,47.5803,40971.0
2021-06-10 15:00:00,48.46,48.46,48.28,48.4,41732.0,47.6,47.6,47.4232,47.541,41732.0
2021-06-10 15:30:00,48.39,48.49,48.21,48.47,227211.0,47.5312,47.6294,47.3544,47.6098,227211.0
2021-06-11 09:30:00,48.66,49.08,48.49,48.87,274288.0,47.7964,48.209,47.6294,48.0027,274288.0
2021-06-11 10:00:00,48.9,49.19,48.85,49.07,111612.0,48.0322,48.317,47.9831,48.1991,111612.0
2021-06-11 10:30:00,49.09,49.12,48.75,48.84,104554.0,48.2188,48.2483,47.8848,47.9732,104554.0
2021-06-11 11:00:00,48.88,49.07,48.61,49.05,61507.0,48.0125,48.1991,47.7473,48.1795,61507.0
2021-06-11 11:30:00,49.05,49.08,48.88,48.93,29969.0,48.1795,48.209,48.0125,48.0616,29969.0
2021-06-11 12:00:00,48.94,48.99,48.73,48.74,26276.0,48.0715,48.1206,47.8652,47.875,26276.0
2021-06-11 12:30:00,48.8,48.85,48.7,48.84,21750.0,47.9339,47.9831,47.8357,47.9732,21750.0
2021-06-11 13:00:00,48.85,48.85,48.73,48.85,33685.0,47.9831,47.9831,47.8652,47.9831,33685.0
2021-06-11 13:30:00,48.84,49.01,48.84,48.99,24589.0,47.9732,48.1402,47.9732,48.1206,24589.0
2021-06-11 14:00:00,49.0,49.14,49.0,49.12,30901.0,48.1304,48.2679,48.1304,48.2483,30901.0
2021-06-11 14:30:00,49.13,49.17,49.04,49.11,44482.0,48.2581,48.2974,48.1697,48.2384,44482.0
2021-06-11 15:00:00,49.11,49.12,48.94,49.02,65390.0,48.2384,48.2483,48.0715,48.15,65390.0
2021-06-11 15:30:00,49.02,49.26,48.92,49.26,144456.0,48.15,48.3858,48.0518,48.3858,144456.0
2021-06-14 09:30:00,49.49,49.85,48.85,49.64,177435.0,48.6117,48.9653,47.9831,48.759,177435.0
2021-06-14 10:00:00,49.67,49.67,49.2,49.4,53484.0,48.7885,48.7885,48.3268,48.5233,53484.0
2021-06-14 10:30:00,49.41,49.61,49.19,49.61,61098.0,48.5331,48.7296,48.317,48.7296,61098.0
2021-06-14 11:00:00,49.62,49.78,49.57,49.74,47104.0,48.7394,48.8965,48.6903,48.8573,47104.0
2021-06-14 11:30:00,49.75,49.78,49.61,49.74,52459.0,48.8671,48.8965,48.7296,48.8573,52459.0
2021-06-14 12:00:00,49.75,50.04,49.7,49.85,159987.0,48.8671,49.1519,48.818,48.9653,159987.0
2021-06-14 12:30:00,49.8,49.88,49.75,49.83,57426.0,48.9162,48.9948,48.8671,48.9457,57426.0
2021-06-14 13:00:00,49.87,50.04,49.85,50.04,76854.0,48.9849,49.1519,48.9653,49.1519,76854.0
2021-06-14 13:30:00,50.05,50.17,50.03,50.07,60432.0,49.1618,49.2796,49.1421,49.1814,60432.0
2021-06-14 14:00:00,50.09,50.15,50.03,50.03,32122.0,49.201,49.26,49.1421,49.1421,32122.0
2021-06-14 14:30:00,50.04,50.23,50.04,50.14,41039.0,49.1519,49.3386,49.1519,49.2502,41039.0
2021-06-14 15:00:00,50.14,50.15,49.95,50.1,45451.0,49.2502,49.26,49.0635,49.2109,45451.0
2021-06-14 15:30:00,50.14,50.79,50.05,50.79,154606.0,49.2502,49.8886,49.1618,49.8886,154606.0
2021-06-15 09:30:00,50.57,50.64,49.97,50.47,172481.0,49.6725,49.7413,49.0832,49.5743,172481.0
2021-06-15 10:00:00,50.5,50.5,50.14,50.22,58207.0,49.6038,49.6038,49.2502,49.3287,58207.0
2021-06-15 10:30:00,50.2,50.34,50.1,50.13,42372.0,49.3091,49.4466,49.2109,49.2403,42372.0
2021-06-15 11:00:00,50.16,50.33,50.05,50.12,32041.0,49.2698,49.4368,49.1618,49.2305,32041.0
2021-06-15 11:30:00,50.09,50.31,49.93,50.3,44738.0,49.201,49.4171,49.0439,49.4073,44738.0
2021-06-15 12:00:00,50.35,50.44,50.34,50.4,17448.0,49.4564,49.5448,49.4466,49.5055,17448.0
2021-06-15 12:30:00,50.43,50.44,50.04,50.12,24736.0,49.535,49.5448,49.1519,49.2305,24736.0
2021-06-15 13:00:00,50.14,50.14,49.93,49.94,63519.0,49.2502,49.2502,49.0439,49.0537,63519.0
2021-06-15 13:30:00,49.93,50.09,49.93,50.06,27293.0,49.0439,49.201,49.0439,49.1716,27293.0
2021-06-15 14:00:00,50.07,50.14,49.69,49.82,66734.0,49.1814,49.2502,48.8081,48.9358,66734.0
2021-06-15 14:30:00,49.79,49.91,49.71,49.89,28073.0,48.9064,49.0242,48.8278,49.0046,28073.0
2021-06-15 15:00:00,49.83,49.89,49.67,49.73,29037.0,48.9457,49.0046,48.7885,48.8474,29037.0
2021-06-15 15:30:00,49.71,50.06,49.57,49.9,99485.0,48.8278,49.1716,48.6903,49.0144,99485.0
2021-06-16 09:30:00,50.01,50.38,49.93,50.28,135706.0,49.1225,49.4859,49.0439,49.3877,135706.0
2021-06-16 10:00:00,50.29,50.43,50.16,50.24,61543.0,49.3975,49.535,49.2698,49.3484,61543.0
2021-06-16 10:30:00,50.27,50.27,49.89,50.09,40199.0,49.3779,49.3779,49.0046,49.201,40199.0
2021-06-16 11:00:00,50.08,50.16,49.92,50.08,51750.0,49.1912,49.2698,49.0341,49.1912,51750.0
2021-06-16 11:30:00,50.09,50.11,49.8,49.81,40179.0,49.201,49.2207,48.9162,48.926,40179.0
2021-06-16 12:00:00,49.83,49.83,49.37,49.48,64357.0,48.9457,48.9457,48.4938,48.6019,64357.0
2021-06-16 12:30:00,49.56,49.81,49.55,49.81,38131.0,48.6805,48.926,48.6706,48.926,38131.0
2021-06-16 13:00:00,49.82,49.9,49.66,49.66,12265.0,48.9358,49.0144,48.7787,48.7787,12265.0
2021-06-16 13:30:00,49.75,49.9,49.53,49.75,24844.0,48.8671,49.0144,48.651,48.8671,24844.0
2021-06-16 14:00:00,49.65,49.65,47.8,48.58,201442.0,48.7689,48.7689,46.9517,47.7178,201442.0
2021-06-16 14:30:00,48.43,48.65,47.59,48.48,114961.0,47.5705,47.7866,46.7454,47.6196,114961.0
2021-06-16 15:00:00,48.38,49.51,48.33,49.27,188665.0,47.5214,48.6313,47.4723,48.3956,188665.0
2021-06-16 15:30:00,49.28,49.6,48.97,49.01,102369.0,48.4054,48.7197,48.1009,48.1402,102369.0
2021-06-17 09:30:00,48.6,49.75,48.6,49.74,158299.0,47.7375,48.8671,47.7375,48.8573,158299.0
2021-06-17 10:00:00,49.69,50.33,49.65,50.32,114605.0,48.8081,49.4368,48.7689,49.427,114605.0
2021-06-17 10:30:00,50.34,50.69,50.13,50.3,128829.0,49.4466,49.7904,49.2403,49.4073,128829.0
2021-06-17 11:00:00,50.35,50.86,50.16,50.86,68141.0,49.4564,49.9574,49.2698,49.9574,68141.0
2021-06-17 11:30:00,50.87,51.34,50.81,50.86,191731.0,49.9672,50.4289,49.9083,49.9574,191731.0
2021-06-17 12:00:00,50.82,50.91,49.87,50.0,79034.0,49.9181,50.0065,48.9849,49.1126,79034.0
2021-06-17 12:30:00,49.95,50.38,49.79,50.33,63648.0,49.0635,49.4859,48.9064,49.4368,63648.0
2021-06-17 13:00:00,50.35,50.87,50.35,50.85,48932.0,49.4564,49.9672,49.4564,49.9476,48932.0
2021-06-17 13:30:00,50.85,51.11,50.77,50.86,47641.0,49.9476,50.2029,49.869,49.9574,47641.0
2021-06-17 14:00:00,50.84,51.05,50.69,51.05,78399.0,49.9377,50.144,49.7904,50.144,78399.0
2021-06-17 14:30:00,51.04,51.04,50.78,50.87,41268.0,50.1342,50.1342,49.8788,49.9672,41268.0
2021-06-17 15:00:00,50.92,51.2,50.79,51.05,85849.0,50.0163,50.2913,49.8886,50.144,85849.0
2021-06-17 15:30:00,51.05,51.16,50.71,50.71,104911.0,50.144,50.2521,49.81,49.81,104911.0
2021-06-18 09:30:00,50.06,50.55,49.45,50.23,286216.0,49.1716,49.6529,48.5724,49.3386,286216.0
2021-06-18 10:00:00,50.22,50.43,49.89,50.36,86738.0,49.3287,49.535,49.0046,49.4663,86738.0
2021-06-18 10:30:00,50.26,50.5,49.73,49.88,104007.0,49.368,49.6038,48.8474,48.9948,104007.0
2021-06-18 11:00:00,49.83,50.04,49.25,49.26,125437.0,48.9457,49.1519,48.376,48.3858,125437.0
2021-06-18 11:30:00,49.2,49.7,49.18,49.52,49385.0,48.3268,48.818,48.3072,48.6412,49385.0
2021-06-18 12:00:00,49.57,50.06,49.51,50.06,33838.0,48.6903,49.1716,48.6313,49.1716,33838.0
2021-06-18 12:30:00,50.06,50.09,49.71,49.95,16719.0,49.1716,49.201,48.8278,49.0635,16719.0
2021-06-18 13:00:00,49.94,50.2,49.79,49.8,28920.0,49.0537,49.3091,48.9064,48.9162,28920.0
2021-06-18 13:30:00,49.83,50.07,49.75,49.95,25466.0,48.9457,49.1814,48.8671,49.0635,25466.0
2021-06-18 14:00:00,49.91,50.13,49.76,49.88,18862.0,49.0242,49.2403,48.8769,48.9948,18862.0
2021-06-18 14:30:00,49.92,49.93,49.37,49.44,44274.0,49.0341,49.0439,48.4938,48.5626,44274.0
2021-06-18 15:00:00,49.42,49.92,49.3,49.86,56071.0,48.5429,49.0341,48.4251,48.9751,56071.0
2021-06-18 15:30:00,49.86,50.03,49.2,49.28,125381.0,48.9751,49.1421,48.3268,48.4054,125381.0
2021-06-21 09:30:00,49.5,49.99,48.44,49.92,250212.0,48.6215,49.1028,47.5803,49.0341,250212.0
2021-06-21 10:00:00,49.9,50.28,49.55,49.91,85212.0,49.0144,49.3877,48.6706,49.0242,85212.0
2021-06-21 10:30:00,49.88,50.75,49.83,50.56,84692.0,48.9948,49.8493,48.9457,49.6627,84692.0
2021-06-21 11:00:00,50.56,50.83,50.41,50.52,326453.0,49.6627,49.9279,49.5154,49.6234,326453.0
2021-06-21 11:30:00,50.54,50.67,50.35,50.58,33249.0,49.6431,49.7708,49.4564,49.6823,33249.0
2021-06-21 12:00:00,50.63,50.7,50.52,50.65,39119.0,49.7315,49.8002,49.6234,49.7511,39119.0
2021-06-21 12:30:00,50.67,50.67,50.5,50.54,35338.0,49.7708,49.7708,49.6038,49.6431,35338.0
2021-06-21 13:00:00,50.5,50.6,50.39,50.55,20682.0,49.6038,49.702,49.4957,49.6529,20682.0
2021-06-21 13:30:00,50.59,51.0,50.59,50.9,43814.0,49.6922,50.0949,49.6922,49.9967,43814.0
2021-06-21 14:00:00,50.92,50.94,50.75,50.83,111694.0,50.0163,50.036,49.8493,49.9279,111694.0
2021-06-21 14:30:00,50.73,50.81,50.62,50.75,50178.0,49.8297,49.9083,49.7216,49.8493,50178.0
2021-06-21 15:00:00,50.75,50.83,50.56,50.66,67277.0,49.8493,49.9279,49.6627,49.7609,67277.0
2021-06-21 15:30:00,50.66,50.99,50.61,50.9,123911.0,49.7609,50.0851,49.7118,49.9967,123911.0
2021-06-22 09:30:00,50.92,51.27,50.65,50.89,159402.0,50.0163,50.3601,49.7511,49.9868,159402.0
2021-06-22 10:00:00,50.92,51.28,50.7,51.25,89054.0,50.0163,50.3699,49.8002,50.3405,89054.0
2021-06-22 10:30:00,51.23,51.45,51.09,51.32,48155.0,50.3208,50.5369,50.1833,50.4092,48155.0
2021-06-22 11:00:00,51.33,51.76,51.27,51.7,105231.0,50.419,50.8414,50.3601,50.7825,105231.0
2021-06-22 11:30:00,51.68,51.69,51.51,51.54,21803.0,50.7628,50.7726,50.5958,50.6253,21803.0
2021-06-22 12:00:00,51.59,51.83,51.57,51.82,35142.0,50.6744,50.9102,50.6548,50.9003,35142.0
2021-06-22 12:30:00,51.82,51.87,51.67,51.73,36968.0,50.9003,50.9495,50.753,50.8119,36968.0
2021-06-22 13:00:00,51.72,51.78,51.56,51.72,96567.0,50.8021,50.8611,50.645,50.8021,96567.0
2021-06-22 13:30:00,51.73,51.81,51.67,51.73,22120.0,50.8119,50.8905,50.753,50.8119,22120.0
2021-06-22 14:00:00,51.72,51.72,51.59,51.6,31748.0,50.8021,50.8021,50.6744,50.6842,31748.0
2021-06-22 14:30:00,51.56,51.91,51.56,51.88,36425.0,50.645,50.9887,50.645,50.9593,36425.0
2021-06-22 15:00:00,51.93,52.38,51.9,52.32,207656.0,51.0084,51.4504,50.9789,51.3915,207656.0
2021-06-22 15:30:00,52.33,52.37,52.11,52.28,116416.0,51.4013,51.4406,51.1852,51.3522,116416.0
2021-06-23 09:30:00,52.4,52.6,52.04,52.54,205325.0,51.47,51.6665,51.1164,51.6076,205325.0
2021-06-23 10:00:00,52.57,52.68,52.42,52.46,76137.0,51.637,51.7451,51.4897,51.529,76137.0
2021-06-23 10:30:00,52.44,52.47,52.07,52.18,83785.0,51.5093,51.5388,51.1459,51.254,83785.0
2021-06-23 11:00:00,52.22,52.22,51.88,52.14,72585.0,51.2932,51.2932,50.9593,51.2147,72585.0
2021-06-23 11:30:00,52.15,52.4,52.03,52.32,29544.0,51.2245,51.47,51.1066,51.3915,29544.0
2021-06-23 12:00:00,52.34,52.37,52.23,52.25,40737.0,51.4111,51.4406,51.3031,51.3227,40737.0
2021-06-23 12:30:00,52.25,52.25,51.83,52.13,44748.0,51.3227,51.3227,50.9102,51.2048,44748.0
2021-06-23 13:00:00,52.1,52.35,52.1,52.29,20257.0,51.1754,51.4209,51.1754,51.362,20257.0
2021-06-23 13:30:00,52.31,52.33,52.12,52.2,12498.0,51.3816,51.4013,51.195,51.2736,12498.0
2021-06-23 14:00:00,52.21,52.22,52.05,52.13,28378.0,51.2834,51.2932,51.1263,51.2048,28378.0
2021-06-23 14:30:00,52.15,52.31,52.14,52.26,24051.0,51.2245,51.3816,51.2147,51.3325,24051.0
2021-06-23 15:00:00,52.3,52.42,52.18,52.4,35041.0,51.3718,51.4897,51.254,51.47,35041.0
2021-06-23 15:30:00,52.41,52.41,52.05,52.09,83468.0,51.4799,51.4799,51.1263,51.1656,83468.0
2021-06-24 09:30:00,53.14,53.59,53.14,53.3,175419.0,52.1969,52.6389,52.1969,52.3541,175419.0
2021-06-24 10:00:00,53.38,53.51,53.25,53.47,73408.0,52.4327,52.5603,52.305,52.5211,73408.0
2021-06-24 10:30:00,53.49,53.56,53.35,53.36,50046.0,52.5407,52.6095,52.4032,52.413,50046.0
2021-06-24 11:00:00,53.35,53.44,53.24,53.39,31210.0,52.4032,52.4916,52.2951,52.4425,31210.0
2021-06-24 11:30:00,53.38,53.38,53.22,53.3,19716.0,52.4327,52.4327,52.2755,52.3541,19716.0
2021-06-24 12:00:00,53.31,53.56,53.3,53.36,31677.0,52.3639,52.6095,52.3541,52.413,31677.0
2021-06-24 12:30:00,53.38,53.38,52.99,53.02,51907.0,52.4327,52.4327,52.0496,52.079,51907.0
2021-06-24 13:00:00,53.04,53.17,52.81,53.02,63957.0,52.0987,52.2264,51.8728,52.079,63957.0
2021-06-24 13:30:00,52.97,53.03,52.81,53.01,43774.0,52.0299,52.0889,51.8728,52.0692,43774.0
2021-06-24 14:00:00,53.02,53.18,53.0,53.17,36293.0,52.079,52.2362,52.0594,52.2264,36293.0
2021-06-24 14:30:00,53.15,53.23,53.1,53.15,35680.0,52.2067,52.2853,52.1576,52.2067,35680.0
2021-06-24 15:00:00,53.17,53.18,52.92,52.93,37387.0,52.2264,52.2362,51.9808,51.9906,37387.0
2021-06-24 15:30:00,52.95,53.15,52.85,53.08,97137.0,52.0103,52.2067,51.9121,52.138,97137.0
2021-06-25 09:30:00,53.3,53.37,52.72,52.86,146815.0,52.3541,52.4228,51.7844,51.9219,146815.0
2021-06-25 10:00:00,52.84,53.2,52.66,53.19,46630.0,51.9022,52.2559,51.7254,52.246,46630.0
2021-06-25 10:30:00,53.22,53.29,52.95,53.01,37342.0,52.2755,52.3443,52.0103,52.0692,37342.0
2021-06-25 11:00:00,53.02,53.25,52.94,53.21,36532.0,52.079,52.305,52.0005,52.2657,36532.0
2021-06-25 11:30:00,53.21,53.28,53.11,53.15,19271.0,52.2657,52.3344,52.1674,52.2067,19271.0
2021-06-25 12:00:00,53.14,53.15,52.8,52.84,37345.0,52.1969,52.2067,51.863,51.9022,37345.0
2021-06-25 12:30:00,52.84,52.95,52.84,52.89,33910.0,51.9022,52.0103,51.9022,51.9514,33910.0
2021-06-25 13:00:00,52.91,52.94,52.8,52.88,28323.0,51.971,52.0005,51.863,51.9415,28323.0
2021-06-25 13:30:00,52.87,52.89,52.68,52.87,24469.0,51.9317,51.9514,51.7451,51.9317,24469.0
2021-06-25 14:00:00,52.88,53.01,52.78,52.95,33643.0,51.9415,52.0692,51.8433,52.0103,33643.0
2021-06-25 14:30:00,52.95,53.07,52.93,53.06,21784.0,52.0103,52.1282,51.9906,52.1183,21784.0
2021-06-25 15:00:00,53.05,53.15,52.96,52.96,67648.0,52.1085,52.2067,52.0201,52.0201,67648.0
2021-06-25 15:30:00,53.0,53.13,52.75,52.95,63230.0,52.0594,52.1871,51.8138,52.0103,63230.0
2021-06-28 09:30:00,53.54,54.54,53.53,54.35,220823.0,52.5898,53.5721,52.58,53.3854,220823.0
2021-06-28 10:00:00,54.4,54.55,54.27,54.34,46485.0,53.4346,53.5819,53.3069,53.3756,46485.0
2021-06-28 10:30:00,54.32,54.47,54.18,54.22,28901.0,53.356,53.5033,53.2185,53.2577,28901.0
2021-06-28 11:00:00,54.2,54.48,54.19,54.46,34857.0,53.2381,53.5131,53.2283,53.4935,34857.0
2021-06-28 11:30:00,54.48,54.63,54.39,54.55,59949.0,53.5131,53.6605,53.4247,53.5819,59949.0
2021-06-28 12:00:00,54.57,54.76,54.52,54.68,61998.0,53.6015,53.7882,53.5524,53.7096,61998.0
2021-06-28 12:30:00,54.69,54.75,54.45,54.48,29866.0,53.7194,53.7783,53.4837,53.5131,29866.0
2021-06-28 13:00:00,54.47,54.47,54.25,54.26,53831.0,53.5033,53.5033,53.2872,53.297,53831.0
2021-06-28 13:30:00,54.26,54.43,54.25,54.34,21732.0,53.297,53.464,53.2872,53.3756,21732.0
2021-06-28 14:00:00,54.35,54.48,54.3,54.44,17745.0,53.3854,53.5131,53.3363,53.4738,17745.0
2021-06-28 14:30:00,54.45,54.7,54.45,54.67,70667.0,53.4837,53.7292,53.4837,53.6998,70667.0
2021-06-28 15:00:00,54.67,54.68,54.41,54.48,91677.0,53.6998,53.7096,53.4444,53.5131,91677.0
2021-06-28 15:30:00,54.51,54.67,54.4,54.65,192058.0,53.5426,53.6998,53.4346,53.6801,192058.0
2021-06-29 09:30:00,54.56,55.16,54.29,54.98,985785.0,53.5917,54.1811,53.3265,54.0043,985785.0
2021-06-29 10:00:00,54.97,55.08,54.78,54.9,548582.0,53.9944,54.1025,53.8078,53.9257,548582.0
2021-06-29 10:30:00,54.92,55.32,54.92,55.21,86397.0,53.9453,54.3382,53.9453,54.2302,86397.0
2021-06-29 11:00:00,55.21,55.3,55.07,55.27,46313.0,54.2302,54.3186,54.0927,54.2891,46313.0
2021-06-29 11:30:00,55.3,55.37,55.22,55.34,45358.0,54.3186,54.3873,54.24,54.3579,45358.0
2021-06-29 12:00:00,55.36,55.64,55.3,55.64,48309.0,54.3775,54.6525,54.3186,54.6525,48309.0
2021-06-29 12:30:00,55.62,55.65,55.33,55.61,1282939.0,54.6329,54.6624,54.348,54.6231,1282939.0
2021-06-29 13:00:00,55.6,55.66,55.48,55.51,46577.0,54.6133,54.6722,54.4954,54.5249,46577.0
2021-06-29 13:30:00,55.51,55.67,55.48,55.66,26109.0,54.5249,54.682,54.4954,54.6722,26109.0
2021-06-29 14:00:00,55.63,55.74,55.54,55.55,47067.0,54.6427,54.7508,54.5543,54.5641,47067.0
2021-06-29 14:30:00,55.54,55.67,55.44,55.65,36773.0,54.5543,54.682,54.4561,54.6624,36773.0
2021-06-29 15:00:00,55.7,55.81,55.59,55.76,58203.0,54.7115,54.8195,54.6034,54.7704,58203.0
2021-06-29 15:30:00,55.74,55.84,55.62,55.76,111653.0,54.7508,54.849,54.6329,54.7704,111653.0
2021-06-30 09:30:00,55.54,55.75,55.07,55.26,109566.0,54.5543,54.7606,54.0927,54.2793,109566.0
2021-06-30 10:00:00,55.23,55.55,55.2,55.54,25893.0,54.2498,54.5641,54.2204,54.5543,25893.0
2021-06-30 10:30:00,55.54,56.02,55.53,55.89,948933.0,54.5543,55.0258,54.5445,54.8981,948933.0
2021-06-30 11:00:00,55.93,55.98,55.6,55.6,43896.0,54.9374,54.9865,54.6133,54.6133,43896.0
2021-06-30 11:30:00,55.7,55.7,55.44,55.5,29992.0,54.7115,54.7115,54.4561,54.515,29992.0
2021-06-30 12:00:00,55.48,55.6,55.17,55.2,34286.0,54.4954,54.6133,54.1909,54.2204,34286.0
2021-06-30 12:30:00,55.2,55.42,55.12,55.32,33319.0,54.2204,54.4365,54.1418,54.3382,33319.0
2021-06-30 13:00:00,55.32,55.47,55.32,55.39,7740.0,54.3382,54.4856,54.3382,54.407,7740.0
2021-06-30 13:30:00,55.38,55.58,55.38,55.53,18210.0,54.3972,54.5936,54.3972,54.5445,18210.0
2021-06-30 14:00:00,55.53,55.54,55.31,55.4,13236.0,54.5445,54.5543,54.3284,54.4168,13236.0
2021-06-30 14:30:00,55.43,55.54,55.39,55.46,14156.0,54.4463,54.5543,54.407,54.4757,14156.0
2021-06-30 15:00:00,55.46,55.7,55.44,55.65,25368.0,54.4757,54.7115,54.4561,54.6624,25368.0
2021-06-30 15:30:00,55.64,55.86,55.51,55.6,94698.0,54.6525,54.8686,54.5249,54.6133,94698.0
2021-07-01 09:30:00,55.38,55.8,55.29,55.62,75204.0,54.3972,54.8097,54.3088,54.6329,75204.0
2021-07-01 10:00:00,55.55,55.68,55.29,55.43,50204.0,54.5641,54.6918,54.3088,54.4463,50204.0
2021-07-01 10:30:00,55.5,55.59,55.34,55.45,21151.0,54.515,54.6034,54.3579,54.4659,21151.0
2021-07-01 11:00:00,55.4,55.47,54.73,54.95,756438.0,54.4168,54.4856,53.7587,53.9748,756438.0
2021-07-01 11:30:00,54.98,55.24,54.93,55.19,40399.0,54.0043,54.2596,53.9551,54.2105,40399.0
2021-07-01 12:00:00,55.23,55.34,55.17,55.26,21537.0,54.2498,54.3579,54.1909,54.2793,21537.0
2021-07-01 12:30:00,55.25,55.27,54.98,55.07,21917.0,54.2695,54.2891,54.0043,54.0927,21917.0
2021-07-01 13:00:00,55.02,55.14,54.98,55.12,22666.0,54.0436,54.1614,54.0043,54.1418,22666.0
2021-07-01 13:30:00,55.1,55.46,55.1,55.3,39677.0,54.1221,54.4757,54.1221,54.3186,39677.0
2021-07-01 14:00:00,55.29,55.51,55.27,55.48,18875.0,54.3088,54.5249,54.2891,54.4954,18875.0
2021-07-01 14:30:00,55.48,55.69,55.48,55.65,31913.0,54.4954,54.7017,54.4954,54.6624,31913.0
2021-07-01 15:00:00,55.68,55.7,55.52,55.52,76901.0,54.6918,54.7115,54.5347,54.5347,76901.0
2021-07-01 15:30:00,55.63,55.8,55.54,55.8,60554.0,54.6427,54.8097,54.5543,54.8097,60554.0
2021-07-02 09:30:00,56.71,57.34,56.65,57.3,242985.0,55.7036,56.3224,55.6446,56.2831,242985.0
2021-07-02 10:00:00,57.23,57.34,57.15,57.27,54843.0,56.2143,56.3224,56.1358,56.2536,54843.0
2021-07-02 10:30:00,57.25,57.29,57.02,57.06,64198.0,56.234,56.2733,56.0081,56.0473,64198.0
2021-07-02 11:00:00,57.05,57.26,57.04,57.16,82500.0,56.0375,56.2438,56.0277,56.1456,82500.0
2021-07-02 11:30:00,57.17,57.57,57.15,57.43,263231.0,56.1554,56.5483,56.1358,56.4108,263231.0
2021-07-02 12:00:00,57.44,57.49,57.25,57.42,36106.0,56.4206,56.4697,56.234,56.401,36106.0
2021-07-02 12:30:00,57.42,57.7,57.41,57.69,312123.0,56.401,56.676,56.3911,56.6662,312123.0
2021-07-02 13:00:00,57.69,57.71,57.55,57.65,61453.0,56.6662,56.6858,56.5287,56.6269,61453.0
2021-07-02 13:30:00,57.66,57.86,57.65,57.84,83658.0,56.6367,56.8331,56.6269,56.8135,83658.0
2021-07-02 14:00:00,57.83,57.95,57.78,57.94,147588.0,56.8037,56.9216,56.7546,56.9117,147588.0
2021-07-02 14:30:00,57.94,57.94,57.74,57.82,71611.0,56.9117,56.9117,56.7153,56.7939,71611.0
2021-07-02 15:00:00,57.82,58.03,57.79,58.0,110973.0,56.7939,57.0001,56.7644,56.9707,110973.0
2021-07-02 15:30:00,57.99,58.23,57.93,58.14,176719.0,56.9608,57.1966,56.9019,57.1082,176719.0
2021-07-06 09:30:00,58.48,59.28,58.45,59.21,251829.0,57.4421,58.2279,57.4127,58.1592,251829.0
2021-07-06 10:00:00,59.19,59.54,59.09,59.28,218151.0,58.1395,58.4833,58.0413,58.2279,218151.0
2021-07-06 10:30:00,59.33,59.33,58.61,58.75,90224.0,58.2771,58.2771,57.5698,57.7074,90224.0
2021-07-06 11:00:00,58.64,58.81,58.34,58.55,100650.0,57.5993,57.7663,57.3046,57.5109,100650.0
2021-07-06 11:30:00,58.57,58.65,58.13,58.31,124608.0,57.5305,57.6091,57.0984,57.2752,124608.0
2021-07-06 12:00:00,58.29,58.29,57.01,57.51,603981.0,57.2555,57.2555,55.9982,56.4894,603981.0
2021-07-06 12:30:00,57.44,57.98,57.1,57.96,70424.0,56.4206,56.951,56.0866,56.9314,70424.0
2021-07-06 13:00:00,57.97,58.1,57.85,58.08,43443.0,56.9412,57.0689,56.8233,57.0492,43443.0
2021-07-06 13:30:00,58.07,58.24,57.98,58.11,40606.0,57.0394,57.2064,56.951,57.0787,40606.0
2021-07-06 14:00:00,58.07,58.35,58.06,58.34,55682.0,57.0394,57.3145,57.0296,57.3046,55682.0
2021-07-06 14:30:00,58.36,58.44,58.15,58.28,63420.0,57.3243,57.4029,57.118,57.2457,63420.0
2021-07-06 15:00:00,58.25,58.71,58.25,58.7,86976.0,57.2162,57.6681,57.2162,57.6582,86976.0
2021-07-06 15:30:00,58.7,58.8,58.54,58.71,179148.0,57.6582,57.7565,57.5011,57.6681,179148.0
2021-07-07 09:30:00,59.84,60.03,59.29,59.7,762590.0,58.778,58.9646,58.2378,58.6405,762590.0
2021-07-07 10:00:00,59.61,59.96,59.24,59.25,250093.0,58.5521,58.8959,58.1887,58.1985,250093.0
2021-07-07 10:30:00,59.21,59.38,58.29,58.9,201727.0,58.1592,58.3262,57.2555,57.8547,201727.0
2021-07-07 11:00:00,58.88,59.02,58.44,58.88,186496.0,57.835,57.9726,57.4029,57.835,186496.0
2021-07-07 11:30:00,58.87,59.59,58.63,59.4,96524.0,57.8252,58.5324,57.5895,58.3458,96524.0
2021-07-07 12:00:00,59.44,59.7,59.33,59.35,142052.0,58.3851,58.6405,58.2771,58.2967,142052.0
2021-07-07 12:30:00,59.36,59.51,59.22,59.42,26747.0,58.3065,58.4539,58.169,58.3655,26747.0
2021-07-07 13:00:00,59.42,59.47,59.2,59.47,29144.0,58.3655,58.4146,58.1494,58.4146,29144.0
2021-07-07 13:30:00,59.44,59.64,59.29,59.51,67896.0,58.3851,58.5816,58.2378,58.4539,67896.0
2021-07-07 14:00:00,59.55,59.9,59.55,59.75,59485.0,58.4932,58.8369,58.4932,58.6896,59485.0
2021-07-07 14:30:00,59.71,59.78,59.39,59.75,19393.0,58.6503,58.7191,58.336,58.6896,19393.0
2021-07-07 15:00:00,59.73,59.87,59.58,59.6,114460.0,58.67,58.8075,58.5226,58.5423,114460.0
2021-07-07 15:30:00,59.6,59.8,59.53,59.64,165407.0,58.5423,58.7387,58.4735,58.5816,165407.0
2021-07-08 09:30:00,56.81,57.49,56.05,57.3,514579.0,55.8018,56.4697,55.0553,56.2831,514579.0
2021-07-08 10:00:00,57.3,57.4,56.47,57.22,125229.0,56.2831,56.3813,55.4678,56.2045,125229.0
2021-07-08 10:30:00,57.24,57.4,56.5,56.5,70137.0,56.2242,56.3813,55.4973,55.4973,70137.0
2021-07-08 11:00:00,56.5,57.45,56.4,57.41,79656.0,55.4973,56.4304,55.3991,56.3911,79656.0
2021-07-08 11:30:00,57.39,57.95,57.02,57.9,71919.0,56.3715,56.9216,56.0081,56.8724,71919.0
2021-07-08 12:00:00,57.95,58.0,57.68,57.98,268163.0,56.9216,56.9707,56.6563,56.951,268163.0
2021-07-08 12:30:00,57.95,58.25,57.93,58.09,56296.0,56.9216,57.2162,56.9019,57.0591,56296.0
2021-07-08 13:00:00,58.12,58.25,57.9,58.21,47085.0,57.0885,57.2162,56.8724,57.1769,47085.0
2021-07-08 13:30:00,58.2,58.45,58.19,58.23,229820.0,57.1671,57.4127,57.1573,57.1966,229820.0
2021-07-08 14:00:00,58.24,58.24,57.7,57.73,63910.0,57.2064,57.2064,56.676,56.7055,63910.0
2021-07-08 14:30:00,57.83,57.97,57.55,57.8,93520.0,56.8037,56.9412,56.5287,56.7742,93520.0
2021-07-08 15:00:00,57.83,57.93,57.44,57.66,45456.0,56.8037,56.9019,56.4206,56.6367,45456.0
2021-07-08 15:30:00,57.7,58.06,57.21,58.02,161873.0,56.676,57.0296,56.1947,56.9903,161873.0
2021-07-09 09:30:00,57.77,58.34,57.49,58.34,226294.0,56.7447,57.3046,56.4697,57.3046,226294.0
2021-07-09 10:00:00,58.35,58.53,58.22,58.46,80764.0,57.3145,57.4913,57.1868,57.4225,80764.0
2021-07-09 10:30:00,58.38,59.12,58.3,59.11,102277.0,57.3439,58.0708,57.2653,58.061,102277.0
2021-07-09 11:00:00,59.11,59.37,59.07,59.33,118235.0,58.061,58.3164,58.0217,58.2771,118235.0
2021-07-09 11:30:00,59.36,59.48,59.24,59.36,209514.0,58.3065,58.4244,58.1887,58.3065,209514.0
2021-07-09 12:00:00,59.38,59.45,59.28,59.42,80593.0,58.3262,58.3949,58.2279,58.3655,80593.0
2021-07-09 12:30:00,59.39,59.65,59.38,59.52,195034.0,58.336,58.5914,58.3262,58.4637,195034.0
2021-07-09 13:00:00,59.52,59.53,59.3,59.44,44473.0,58.4637,58.4735,58.2476,58.3851,44473.0
2021-07-09 13:30:00,59.43,59.56,59.38,59.45,32768.0,58.3753,58.503,58.3262,58.3949,32768.0
2021-07-09 14:00:00,59.46,59.5,59.23,59.35,19522.0,58.4048,58.444,58.1788,58.2967,19522.0
2021-07-09 14:30:00,59.36,59.58,59.35,59.56,25154.0,58.3065,58.5226,58.2967,58.503,25154.0
2021-07-09 15:00:00,59.56,59.6,59.47,59.51,47634.0,58.503,58.5423,58.4146,58.4539,47634.0
2021-07-09 15:30:00,59.52,59.71,59.41,59.54,100265.0,58.4637,58.6503,58.3556,58.4833,100265.0
2021-07-12 09:30:00,60.22,60.38,59.33,59.45,454745.0,59.1513,59.3084,58.2771,58.3949,454745.0
2021-07-12 10:00:00,59.38,59.56,59.14,59.32,92785.0,58.3262,58.503,58.0904,58.2672,92785.0
2021-07-12 10:30:00,59.33,59.71,59.16,59.65,58612.0,58.2771,58.6503,58.1101,58.5914,58612.0
2021-07-12 11:00:00,59.55,59.75,59.4,59.4,35128.0,58.4932,58.6896,58.3458,58.3458,35128.0
2021-07-12 11:30:00,59.36,59.74,59.35,59.7,49019.0,58.3065,58.6798,58.2967,58.6405,49019.0
2021-07-12 12:00:00,59.7,59.75,59.53,59.6,23505.0,58.6405,58.6896,58.4735,58.5423,23505.0
2021-07-12 12:30:00,59.62,59.71,59.53,59.57,33292.0,58.5619,58.6503,58.4735,58.5128,33292.0
2021-07-12 13:00:00,59.55,59.57,59.4,59.4,20090.0,58.4932,58.5128,58.3458,58.3458,20090.0
2021-07-12 13:30:00,59.45,59.49,59.28,59.37,30085.0,58.3949,58.4342,58.2279,58.3164,30085.0
2021-07-12 14:00:00,59.46,59.65,59.46,59.64,70867.0,58.4048,58.5914,58.4048,58.5816,70867.0
2021-07-12 14:30:00,59.67,59.74,59.54,59.58,10840.0,58.611,58.6798,58.4833,58.5226,10840.0
2021-07-12 15:00:00,59.57,59.71,59.48,59.65,21149.0,58.5128,58.6503,58.4244,58.5914,21149.0
2021-07-12 15:30:00,59.68,59.73,59.53,59.69,97807.0,58.6208,58.67,58.4735,58.6307,97807.0
2021-07-13 09:30:00,59.41,60.58,59.24,60.49,304810.0,58.3556,59.5049,58.1887,59.4165,304810.0
2021-07-13 10:00:00,60.5,61.03,60.49,61.02,152596.0,59.4263,59.9469,59.4165,59.9371,152596.0
2021-07-13 10:30:00,61.03,61.33,60.98,61.12,99010.0,59.9469,60.2416,59.8978,60.0353,99010.0
2021-07-13 11:00:00,61.14,61.66,61.13,61.62,126125.0,60.0549,60.5657,60.0451,60.5264,126125.0
2021-07-13 11:30:00,61.64,61.74,61.52,61.73,65564.0,60.5461,60.6443,60.4282,60.6345,65564.0
2021-07-13 12:00:00,61.69,61.72,61.46,61.5,57601.0,60.5952,60.6246,60.3693,60.4086,57601.0
2021-07-13 12:30:00,61.51,61.59,61.42,61.49,39428.0,60.4184,60.497,60.33,60.3987,39428.0
2021-07-13 13:00:00,61.5,61.52,60.48,60.71,136260.0,60.4086,60.4282,59.4067,59.6326,136260.0
2021-07-13 13:30:00,60.65,60.67,60.09,60.4,50319.0,59.5736,59.5933,59.0236,59.3281,50319.0
2021-07-13 14:00:00,60.36,60.68,59.68,60.59,69701.0,59.2888,59.6031,58.6208,59.5147,69701.0
2021-07-13 14:30:00,60.64,60.72,60.25,60.7,55106.0,59.5638,59.6424,59.1807,59.6227,55106.0
2021-07-13 15:00:00,60.64,60.69,60.33,60.49,39980.0,59.5638,59.6129,59.2593,59.4165,39980.0
2021-07-13 15:30:00,60.41,60.76,60.27,60.51,71466.0,59.3379,59.6817,59.2004,59.4361,71466.0
2021-07-14 09:30:00,61.93,62.53,61.71,62.04,475838.0,60.8309,61.4203,60.6148,60.939,475838.0
2021-07-14 10:00:00,62.07,62.7,61.85,61.95,321695.0,60.9684,61.5873,60.7523,60.8506,321695.0
2021-07-14 10:30:00,61.98,62.43,61.81,62.37,117964.0,60.88,61.322,60.713,61.2631,117964.0
2021-07-14 11:00:00,62.39,62.47,61.55,61.64,141360.0,61.2828,61.3613,60.4577,60.5461,141360.0
2021-07-14 11:30:00,61.66,61.8,60.97,61.04,351821.0,60.5657,60.7032,59.888,59.9567,351821.0
2021-07-14 12:00:00,60.98,61.77,60.98,61.74,152383.0,59.8978,60.6738,59.8978,60.6443,152383.0
2021-07-14 12:30:00,61.68,62.06,61.57,61.85,76284.0,60.5854,60.9586,60.4773,60.7523,76284.0
2021-07-14 13:00:00,61.88,61.89,61.42,61.42,39296.0,60.7818,60.7916,60.33,60.33,39296.0
2021-07-14 13:30:00,61.52,61.86,61.49,61.66,41608.0,60.4282,60.7622,60.3987,60.5657,41608.0
2021-07-14 14:00:00,61.69,62.28,61.68,62.04,333320.0,60.5952,61.1747,60.5854,60.939,333320.0
2021-07-14 14:30:00,62.07,62.18,61.94,62.05,44861.0,60.9684,61.0765,60.8407,60.9488,44861.0
2021-07-14 15:00:00,62.01,62.27,61.74,61.92,131886.0,60.9095,61.1649,60.6443,60.8211,131886.0
2021-07-14 15:30:00,61.88,62.26,61.57,61.83,340066.0,60.7818,61.1551,60.4773,60.7327,340066.0
2021-07-15 09:30:00,61.63,61.7,60.42,61.48,264306.0,60.5362,60.605,59.3477,60.3889,264306.0
2021-07-15 10:00:00,61.47,61.5,60.28,60.48,79726.0,60.3791,60.4086,59.2102,59.4067,79726.0
2021-07-15 10:30:00,60.5,61.09,59.97,60.4,131447.0,59.4263,60.0058,58.9057,59.3281,131447.0
2021-07-15 11:00:00,60.37,60.81,60.02,60.72,59057.0,59.2986,59.7308,58.9548,59.6424,59057.0
2021-07-15 11:30:00,60.71,60.85,60.2,60.21,109415.0,59.6326,59.7701,59.1316,59.1414,109415.0
2021-07-15 12:00:00,60.19,60.22,59.67,60.13,169305.0,59.1218,59.1513,58.611,59.0629,169305.0
2021-07-15 12:30:00,60.18,60.46,60.08,60.24,50130.0,59.112,59.387,59.0138,59.1709,50130.0
2021-07-15 13:00:00,60.3,60.3,59.73,60.0,72995.0,59.2298,59.2298,58.67,58.9352,72995.0
2021-07-15 13:30:00,59.89,59.89,59.25,59.28,373197.0,58.8271,58.8271,58.1985,58.2279,373197.0
2021-07-15 14:00:00,59.3,59.88,59.3,59.8,72606.0,58.2476,58.8173,58.2476,58.7387,72606.0
2021-07-15 14:30:00,59.8,60.0,59.42,59.94,80680.0,58.7387,58.9352,58.3655,58.8762,80680.0
2021-07-15 15:00:00,59.99,60.16,59.85,60.04,37931.0,58.9253,59.0923,58.7878,58.9745,37931.0
2021-07-15 15:30:00,60.0,60.31,59.92,60.26,106983.0,58.9352,59.2397,58.8566,59.1906,106983.0
2021-07-16 09:30:00,60.71,61.44,60.68,60.84,239694.0,59.6326,60.3496,59.6031,59.7603,239694.0
2021-07-16 10:00:00,60.92,60.92,59.79,59.96,104682.0,59.8388,59.8388,58.7289,58.8959,104682.0
2021-07-16 10:30:00,59.8,60.38,59.8,59.97,60742.0,58.7387,59.3084,58.7387,58.9057,60742.0
2021-07-16 11:00:00,59.97,60.05,59.3,59.35,86845.0,58.9057,58.9843,58.2476,58.2967,86845.0
2021-07-16 11:30:00,59.32,59.67,59.02,59.45,51154.0,58.2672,58.611,57.9726,58.3949,51154.0
2021-07-16 12:00:00,59.53,60.06,59.53,59.77,74635.0,58.4735,58.9941,58.4735,58.7093,74635.0
2021-07-16 12:30:00,59.78,59.89,59.61,59.75,164665.0,58.7191,58.8271,58.5521,58.6896,164665.0
2021-07-16 13:00:00,59.71,60.1,59.7,59.81,32851.0,58.6503,59.0334,58.6405,58.7485,32851.0
2021-07-16 13:30:00,59.78,59.84,59.55,59.66,181484.0,58.7191,58.778,58.4932,58.6012,181484.0
2021-07-16 14:00:00,59.54,59.59,59.3,59.34,31606.0,58.4833,58.5324,58.2476,58.2869,31606.0
2021-07-16 14:30:00,59.3,59.47,58.89,58.89,48424.0,58.2476,58.4146,57.8449,57.8449,48424.0
2021-07-16 15:00:00,58.91,59.01,58.61,58.66,107050.0,57.8645,57.9627,57.5698,57.619,107050.0
2021-07-16 15:30:00,58.65,58.68,58.27,58.43,206202.0,57.6091,57.6386,57.2359,57.393,206202.0
2021-07-19 09:30:00,56.34,56.81,55.39,55.49,548118.0,55.3401,55.8018,54.407,54.5052,548118.0
2021-07-19 10:00:00,55.41,55.93,55.18,55.8,181747.0,54.4266,54.9374,54.2007,54.8097,181747.0
2021-07-19 10:30:00,55.82,56.11,55.15,56.07,136706.0,54.8294,55.1142,54.1712,55.0749,136706.0
2021-07-19 11:00:00,56.2,56.59,55.99,56.2,77781.0,55.2026,55.5857,54.9963,55.2026,77781.0
2021-07-19 11:30:00,56.28,56.82,56.27,56.36,94454.0,55.2812,55.8116,55.2714,55.3598,94454.0
2021-07-19 12:00:00,56.35,56.37,55.88,56.0,54497.0,55.3499,55.3696,54.8883,55.0062,54497.0
2021-07-19 12:30:00,56.0,56.0,55.3,55.52,186016.0,55.0062,55.0062,54.3186,54.5347,186016.0
2021-07-19 13:00:00,55.48,55.74,55.06,55.12,462304.0,54.4954,54.7508,54.0828,54.1418,462304.0
2021-07-19 13:30:00,55.07,55.59,55.01,55.19,271499.0,54.0927,54.6034,54.0337,54.2105,271499.0
2021-07-19 14:00:00,55.18,55.84,55.16,55.79,57654.0,54.2007,54.849,54.1811,54.7999,57654.0
2021-07-19 14:30:00,55.86,55.86,55.19,55.36,90650.0,54.8686,54.8686,54.2105,54.3775,90650.0
2021-07-19 15:00:00,55.37,55.75,55.18,55.23,88606.0,54.3873,54.7606,54.2007,54.2498,88606.0
2021-07-19 15:30:00,55.22,56.11,55.1,56.11,167041.0,54.24,55.1142,54.1221,55.1142,167041.0
2021-07-20 09:30:00,56.88,56.99,55.88,56.93,179669.0,55.8705,55.9786,54.8883,55.9197,179669.0
2021-07-20 10:00:00,56.88,57.46,56.58,57.1,100538.0,55.8705,56.4402,55.5759,56.0866,100538.0
2021-07-20 10:30:00,57.06,57.81,56.99,57.74,95658.0,56.0473,56.784,55.9786,56.7153,95658.0
2021-07-20 11:00:00,57.75,57.96,57.57,57.71,86873.0,56.7251,56.9314,56.5483,56.6858,86873.0
2021-07-20 11:30:00,57.79,58.26,57.71,58.26,82655.0,56.7644,57.2261,56.6858,57.2261,82655.0
2021-07-20 12:00:00,58.23,58.47,58.21,58.4,68930.0,57.1966,57.4323,57.1769,57.3636,68930.0
2021-07-20 12:30:00,58.44,59.0,58.43,59.0,68443.0,57.4029,57.9529,57.393,57.9529,68443.0
2021-07-20 13:00:00,58.93,58.98,58.6,58.77,60837.0,57.8842,57.9333,57.56,57.727,60837.0
2021-07-20 13:30:00,58.8,58.85,58.58,58.71,49137.0,57.7565,57.8056,57.5404,57.6681,49137.0
2021-07-20 14:00:00,58.71,59.26,58.68,59.23,104867.0,57.6681,58.2083,57.6386,58.1788,104867.0
2021-07-20 14:30:00,59.25,59.27,58.85,59.05,95576.0,58.1985,58.2181,57.8056,58.002,95576.0
2021-07-20 15:00:00,59.09,59.48,59.07,59.35,87102.0,58.0413,58.4244,58.0217,58.2967,87102.0
2021-07-20 15:30:00,59.34,59.56,58.5,58.54,206196.0,58.2869,58.503,57.4618,57.5011,206196.0
2021-07-21 09:30:00,58.5,59.46,58.19,59.46,399208.0,57.4618,58.4048,57.1573,58.4048,399208.0
2021-07-21 10:00:00,59.44,59.77,59.21,59.64,124367.0,58.3851,58.7093,58.1592,58.5816,124367.0
2021-07-21 10:30:00,59.6,59.65,59.37,59.51,70766.0,58.5423,58.5914,58.3164,58.4539,70766.0
2021-07-21 11:00:00,59.61,59.83,59.56,59.69,65599.0,58.5521,58.7682,58.503,58.6307,65599.0
2021-07-21 11:30:00,59.66,59.75,59.45,59.75,45092.0,58.6012,58.6896,58.3949,58.6896,45092.0
2021-07-21 12:00:00,59.75,59.75,59.42,59.59,31870.0,58.6896,58.6896,58.3655,58.5324,31870.0
2021-07-21 12:30:00,59.64,59.68,59.23,59.24,18561.0,58.5816,58.6208,58.1788,58.1887,18561.0
2021-07-21 13:00:00,59.27,59.57,59.14,59.54,34872.0,58.2181,58.5128,58.0904,58.4833,34872.0
2021-07-21 13:30:00,59.57,59.75,59.46,59.66,12384.0,58.5128,58.6896,58.4048,58.6012,12384.0
2021-07-21 14:00:00,59.67,59.67,59.48,59.63,34375.0,58.611,58.611,58.4244,58.5717,34375.0
2021-07-21 14:30:00,59.65,59.81,59.57,59.78,24344.0,58.5914,58.7485,58.5128,58.7191,24344.0
2021-07-21 15:00:00,59.81,59.96,59.73,59.8,130573.0,58.7485,58.8959,58.67,58.7387,130573.0
2021-07-21 15:30:00,59.81,60.24,59.59,60.24,156129.0,58.7485,59.1709,58.5324,59.1709,156129.0
2021-07-22 09:30:00,60.59,61.4,60.59,60.93,234202.0,59.5147,60.3103,59.5147,59.8487,234202.0
2021-07-22 10:00:00,61.12,61.46,61.0,61.42,102358.0,60.0353,60.3693,59.9174,60.33,102358.0
2021-07-22 10:30:00,61.4,61.67,61.29,61.46,75727.0,60.3103,60.5755,60.2023,60.3693,75727.0
2021-07-22 11:00:00,61.44,61.65,61.0,61.18,56458.0,60.3496,60.5559,59.9174,60.0942,56458.0
2021-07-22 11:30:00,61.16,61.35,61.0,61.32,64156.0,60.0746,60.2612,59.9174,60.2317,64156.0
2021-07-22 12:00:00,61.36,61.38,60.73,61.03,77230.0,60.271,60.2907,59.6522,59.9469,77230.0
2021-07-22 12:30:00,60.99,61.16,60.96,61.16,41226.0,59.9076,60.0746,59.8781,60.0746,41226.0
2021-07-22 13:00:00,61.17,61.33,61.14,61.29,22281.0,60.0844,60.2416,60.0549,60.2023,22281.0
2021-07-22 13:30:00,61.32,61.42,61.22,61.28,51637.0,60.2317,60.33,60.1335,60.1925,51637.0
2021-07-22 14:00:00,61.23,61.42,61.22,61.42,14015.0,60.1433,60.33,60.1335,60.33,14015.0
2021-07-22 14:30:00,61.39,61.58,61.36,61.54,35546.0,60.3005,60.4871,60.271,60.4478,35546.0
2021-07-22 15:00:00,61.5,61.51,61.36,61.46,37558.0,60.4086,60.4184,60.271,60.3693,37558.0
2021-07-22 15:30:00,61.46,61.54,61.26,61.5,61790.0,60.3693,60.4478,60.1728,60.4086,61790.0
2021-07-23 09:30:00,62.33,62.55,61.73,62.2,331741.0,61.2238,61.4399,60.6345,61.0961,331741.0
2021-07-23 10:00:00,62.24,62.43,62.08,62.33,87572.0,61.1354,61.322,60.9783,61.2238,87572.0
2021-07-23 10:30:00,62.33,62.53,62.17,62.43,53270.0,61.2238,61.4203,61.0667,61.322,53270.0
2021-07-23 11:00:00,62.46,63.17,62.4,63.14,91969.0,61.3515,62.0489,61.2926,62.0194,91969.0
2021-07-23 11:30:00,63.15,63.25,63.02,63.09,71423.0,62.0293,62.1275,61.9016,61.9703,71423.0
2021-07-23 12:00:00,63.06,63.17,62.82,62.95,50153.0,61.9409,62.0489,61.7051,61.8328,50153.0
2021-07-23 12:30:00,62.96,63.04,62.88,62.99,30929.0,61.8426,61.9212,61.7641,61.8721,30929.0
2021-07-23 13:00:00,63.03,63.4,62.96,63.28,54466.0,61.9114,62.2748,61.8426,62.157,54466.0
2021-07-23 13:30:00,63.27,63.28,63.06,63.12,48604.0,62.1471,62.157,61.9409,61.9998,48604.0
2021-07-23 14:00:00,63.11,63.28,63.06,63.22,34414.0,61.99,62.157,61.9409,62.098,34414.0
2021-07-23 14:30:00,63.22,63.25,63.02,63.1,55115.0,62.098,62.1275,61.9016,61.9802,55115.0
2021-07-23 15:00:00,63.1,63.1,62.85,63.0,93241.0,61.9802,61.9802,61.7346,61.8819,93241.0
2021-07-23 15:30:00,63.0,63.45,63.0,63.38,148747.0,61.8819,62.3239,61.8819,62.2552,148747.0
2021-07-26 09:30:00,62.92,63.18,62.17,63.12,244244.0,61.8033,62.0587,61.0667,61.9998,244244.0
2021-07-26 10:00:00,63.15,63.28,62.61,62.65,78422.0,62.0293,62.157,61.4989,61.5381,78422.0
2021-07-26 10:30:00,62.68,63.14,62.67,62.77,43667.0,61.5676,62.0194,61.5578,61.656,43667.0
2021-07-26 11:00:00,62.76,63.08,62.74,63.07,21474.0,61.6462,61.9605,61.6265,61.9507,21474.0
2021-07-26 11:30:00,63.09,63.38,63.09,63.37,50941.0,61.9703,62.2552,61.9703,62.2454,50941.0
2021-07-26 12:00:00,63.38,63.45,63.24,63.28,43346.0,62.2552,62.3239,62.1177,62.157,43346.0
2021-07-26 12:30:00,63.2,63.2,62.85,62.93,22061.0,62.0784,62.0784,61.7346,61.8132,22061.0
2021-07-26 13:00:00,62.94,63.28,62.94,63.2,25397.0,61.823,62.157,61.823,62.0784,25397.0
2021-07-26 13:30:00,63.21,63.21,63.1,63.17,36136.0,62.0882,62.0882,61.9802,62.0489,36136.0
2021-07-26 14:00:00,63.21,63.29,63.07,63.26,23748.0,62.0882,62.1668,61.9507,62.1373,23748.0
2021-07-26 14:30:00,63.29,63.51,63.23,63.46,27572.0,62.1668,62.3829,62.1078,62.3338,27572.0
2021-07-26 15:00:00,63.49,63.58,63.31,63.58,41850.0,62.3632,62.4516,62.1864,62.4516,41850.0
2021-07-26 15:30:00,63.55,63.58,63.03,63.3,81637.0,62.4222,62.4516,61.9114,62.1766,81637.0
2021-07-27 09:30:00,63.05,63.09,62.5,62.6,181294.0,61.931,61.9703,61.3908,61.489,181294.0
2021-07-27 10:00:00,62.51,62.8,61.38,61.86,167408.0,61.4006,61.6855,60.2907,60.7622,167408.0
2021-07-27 10:30:00,61.76,61.76,60.72,61.11,108179.0,60.6639,60.6639,59.6424,60.0255,108179.0
2021-07-27 11:00:00,61.01,61.39,60.17,60.4,93204.0,59.9272,60.3005,59.1022,59.3281,93204.0
2021-07-27 11:30:00,60.41,60.44,59.82,60.27,191401.0,59.3379,59.3674,58.7584,59.2004,191401.0
2021-07-27 12:00:00,60.23,60.23,59.51,60.22,89732.0,59.1611,59.1611,58.4539,59.1513,89732.0
2021-07-27 12:30:00,60.22,60.32,59.8,59.87,102753.0,59.1513,59.2495,58.7387,58.8075,102753.0
2021-07-27 13:00:00,59.82,60.02,59.1,59.33,155776.0,58.7584,58.9548,58.0511,58.2771,155776.0
2021-07-27 13:30:00,59.33,59.79,59.25,59.47,45043.0,58.2771,58.7289,58.1985,58.4146,45043.0
2021-07-27 14:00:00,59.51,60.47,59.5,60.34,90714.0,58.4539,59.3968,58.444,59.2691,90714.0
2021-07-27 14:30:00,60.34,61.05,60.34,61.04,80065.0,59.2691,59.9665,59.2691,59.9567,80065.0
2021-07-27 15:00:00,61.06,61.23,60.82,60.94,121466.0,59.9764,60.1433,59.7406,59.8585,121466.0
2021-07-27 15:30:00,60.97,61.47,60.73,61.47,155017.0,59.888,60.3791,59.6522,60.3791,155017.0
2021-07-28 09:30:00,61.61,61.61,59.45,60.89,200890.0,60.5166,60.5166,58.3949,59.8094,200890.0
2021-07-28 10:00:00,60.88,62.09,60.79,61.96,126423.0,59.7996,60.9881,59.7112,60.8604,126423.0
2021-07-28 10:30:00,61.92,62.17,61.24,61.85,50949.0,60.8211,61.0667,60.1532,60.7523,50949.0
2021-07-28 11:00:00,61.9,62.12,61.47,61.51,63001.0,60.8015,61.0175,60.3791,60.4184,63001.0
2021-07-28 11:30:00,61.47,61.65,61.13,61.4,55799.0,60.3791,60.5559,60.0451,60.3103,55799.0
2021-07-28 12:00:00,61.42,61.66,61.32,61.55,36020.0,60.33,60.5657,60.2317,60.4577,36020.0
2021-07-28 12:30:00,61.6,61.6,61.13,61.21,20570.0,60.5068,60.5068,60.0451,60.1237,20570.0
2021-07-28 13:00:00,61.3,61.3,60.64,60.8,24496.0,60.2121,60.2121,59.5638,59.721,24496.0
2021-07-28 13:30:00,60.82,61.03,60.6,60.86,15727.0,59.7406,59.9469,59.5245,59.7799,15727.0
2021-07-28 14:00:00,60.89,61.48,60.35,61.26,35628.0,59.8094,60.3889,59.279,60.1728,35628.0
2021-07-28 14:30:00,61.22,61.68,60.9,61.3,38260.0,60.1335,60.5854,59.8192,60.2121,38260.0
2021-07-28 15:00:00,61.34,61.55,61.12,61.39,47080.0,60.2514,60.4577,60.0353,60.3005,47080.0
2021-07-28 15:30:00,61.46,61.55,61.17,61.2,79010.0,60.3693,60.4577,60.0844,60.1139,79010.0
2021-07-29 09:30:00,61.04,62.59,61.04,62.3,164535.0,59.9567,61.4792,59.9567,61.1944,164535.0
2021-07-29 10:00:00,62.5,62.5,61.92,62.31,36073.0,61.3908,61.3908,60.8211,61.2042,36073.0
2021-07-29 10:30:00,62.31,62.66,62.22,62.63,73387.0,61.2042,61.548,61.1158,61.5185,73387.0
2021-07-29 11:00:00,62.63,62.68,62.22,62.3,33096.0,61.5185,61.5676,61.1158,61.1944,33096.0
2021-07-29 11:30:00,62.28,62.47,62.06,62.22,127173.0,61.1747,61.3613,60.9586,61.1158,127173.0
2021-07-29 12:00:00,62.22,62.53,62.19,62.4,39519.0,61.1158,61.4203,61.0863,61.2926,39519.0
2021-07-29 12:30:00,62.46,62.49,62.16,62.35,45016.0,61.3515,61.381,61.0568,61.2435,45016.0
2021-07-29 13:00:00,62.38,62.52,62.32,62.37,14623.0,61.2729,61.4104,61.214,61.2631,14623.0
2021-07-29 13:30:00,62.5,62.58,62.38,62.5,26260.0,61.3908,61.4694,61.2729,61.3908,26260.0
2021-07-29 14:00:00,62.52,62.6,62.36,62.48,33911.0,61.4104,61.489,61.2533,61.3712,33911.0
2021-07-29 14:30:00,62.47,62.49,62.27,62.33,70488.0,61.3613,61.381,61.1649,61.2238,70488.0
2021-07-29 15:00:00,62.34,62.36,62.15,62.16,24981.0,61.2336,61.2533,61.047,61.0568,24981.0
2021-07-29 15:30:00,62.13,62.21,62.04,62.05,74708.0,61.0274,61.1059,60.939,60.9488,74708.0
2021-07-30 09:30:00,60.83,61.67,60.76,61.53,266489.0,59.7504,60.5755,59.6817,60.438,266489.0
2021-07-30 10:00:00,61.64,62.03,61.34,61.41,195120.0,60.5461,60.9291,60.2514,60.3201,195120.0
2021-07-30 10:30:00,61.35,61.54,61.18,61.2,42262.0,60.2612,60.4478,60.0942,60.1139,42262.0
2021-07-30 11:00:00,61.16,61.4,60.97,61.36,32529.0,60.0746,60.3103,59.888,60.271,32529.0
2021-07-30 11:30:00,61.4,61.4,60.98,61.26,16415.0,60.3103,60.3103,59.8978,60.1728,16415.0
2021-07-30 12:00:00,61.33,61.64,61.29,61.45,21533.0,60.2416,60.5461,60.2023,60.3594,21533.0
2021-07-30 12:30:00,61.47,61.78,61.42,61.78,93435.0,60.3791,60.6836,60.33,60.6836,93435.0
2021-07-30 13:00:00,61.78,61.79,61.57,61.71,20551.0,60.6836,60.6934,60.4773,60.6148,20551.0
2021-07-30 13:30:00,61.76,61.92,61.72,61.8,17649.0,60.6639,60.8211,60.6246,60.7032,17649.0
2021-07-30 14:00:00,61.74,61.91,61.71,61.82,14103.0,60.6443,60.8113,60.6148,60.7229,14103.0
2021-07-30 14:30:00,61.83,62.04,61.61,61.99,57026.0,60.7327,60.939,60.5166,60.8899,57026.0
2021-07-30 15:00:00,62.05,62.1,61.79,61.86,37870.0,60.9488,60.9979,60.6934,60.7622,37870.0
2021-07-30 15:30:00,61.96,62.13,61.74,61.95,50001.0,60.8604,61.0274,60.6443,60.8506,50001.0
2021-08-02 09:30:00,62.76,63.03,61.69,62.13,221260.0,61.6462,61.9114,60.5952,61.0274,221260.0
2021-08-02 10:00:00,62.13,62.59,61.71,62.39,60038.0,61.0274,61.4792,60.6148,61.2828,60038.0
2021-08-02 10:30:00,62.5,62.56,62.1,62.45,58029.0,61.3908,61.4497,60.9979,61.3417,58029.0
2021-08-02 11:00:00,62.5,62.92,62.25,62.9,46347.0,61.3908,61.8033,61.1452,61.7837,46347.0
2021-08-02 11:30:00,62.9,62.95,62.25,62.25,37598.0,61.7837,61.8328,61.1452,61.1452,37598.0
2021-08-02 12:00:00,62.18,62.19,61.81,62.09,45027.0,61.0765,61.0863,60.713,60.9881,45027.0
2021-08-02 12:30:00,62.06,62.15,61.85,61.92,29028.0,60.9586,61.047,60.7523,60.8211,29028.0
2021-08-02 13:00:00,61.99,62.29,61.97,62.17,20514.0,60.8899,61.1845,60.8702,61.0667,20514.0
2021-08-02 13:30:00,62.11,62.13,61.74,61.92,27479.0,61.0077,61.0274,60.6443,60.8211,27479.0
2021-08-02 14:00:00,61.93,62.03,61.81,61.83,12326.0,60.8309,60.9291,60.713,60.7327,12326.0
2021-08-02 14:30:00,61.82,61.96,61.82,61.86,18686.0,60.7229,60.8604,60.7229,60.7622,18686.0
2021-08-02 15:00:00,61.85,61.95,61.32,61.39,63198.0,60.7523,60.8506,60.2317,60.3005,63198.0
2021-08-02 15:30:00,61.33,61.45,61.02,61.21,150467.0,60.2416,60.3594,59.9371,60.1237,150467.0
2021-08-03 09:30:00,61.55,62.25,60.77,60.83,132149.0,60.4577,61.1452,59.6915,59.7504,132149.0
2021-08-03 10:00:00,60.79,61.4,60.31,61.37,107104.0,59.7112,60.3103,59.2397,60.2809,107104.0
2021-08-03 10:30:00,61.32,61.33,60.52,61.03,30267.0,60.2317,60.2416,59.4459,59.9469,30267.0
2021-08-03 11:00:00,60.93,61.13,60.13,60.61,51398.0,59.8487,60.0451,59.0629,59.5343,51398.0
2021-08-03 11:30:00,60.73,62.0,60.73,61.94,49024.0,59.6522,60.8997,59.6522,60.8407,49024.0
2021-08-03 12:00:00,61.98,62.09,61.78,61.86,31316.0,60.88,60.9881,60.6836,60.7622,31316.0
2021-08-03 12:30:00,61.9,62.3,61.9,62.3,31564.0,60.8015,61.1944,60.8015,61.1944,31564.0
2021-08-03 13:00:00,62.38,62.5,62.17,62.29,37819.0,61.2729,61.3908,61.0667,61.1845,37819.0
2021-08-03 13:30:00,62.29,62.42,62.19,62.24,18217.0,61.1845,61.3122,61.0863,61.1354,18217.0
2021-08-03 14:00:00,62.3,62.54,62.02,62.38,28636.0,61.1944,61.4301,60.9193,61.2729,28636.0
2021-08-03 14:30:00,62.35,62.41,62.09,62.3,19905.0,61.2435,61.3024,60.9881,61.1944,19905.0
2021-08-03 15:00:00,62.3,62.53,62.2,62.46,27438.0,61.1944,61.4203,61.0961,61.3515,27438.0
2021-08-03 15:30:00,62.45,62.52,62.19,62.49,59115.0,61.3417,61.4104,61.0863,61.381,59115.0
2021-08-04 09:30:00,62.38,62.75,62.03,62.75,111385.0,61.2729,61.6364,60.9291,61.6364,111385.0
2021-08-04 10:00:00,62.75,62.78,61.8,61.96,56805.0,61.6364,61.6658,60.7032,60.8604,56805.0
2021-08-04 10:30:00,61.95,62.34,61.74,62.07,30891.0,60.8506,61.2336,60.6443,60.9684,30891.0
2021-08-04 11:00:00,62.18,62.43,61.94,61.94,14115.0,61.0765,61.322,60.8407,60.8407,14115.0
2021-08-04 11:30:00,62.05,62.3,61.91,62.27,25059.0,60.9488,61.1944,60.8113,61.1649,25059.0
2021-08-04 12:00:00,62.2,62.6,62.15,62.53,106261.0,61.0961,61.489,61.047,61.4203,106261.0
2021-08-04 12:30:00,62.57,62.69,62.46,62.69,17620.0,61.4596,61.5774,61.3515,61.5774,17620.0
2021-08-04 13:00:00,62.7,63.09,62.7,62.95,62181.0,61.5873,61.9703,61.5873,61.8328,62181.0
2021-08-04 13:30:00,62.96,63.03,62.7,62.93,40677.0,61.8426,61.9114,61.5873,61.8132,40677.0
2021-08-04 14:00:00,62.88,63.2,62.85,63.07,29527.0,61.7641,62.0784,61.7346,61.9507,29527.0
2021-08-04 14:30:00,63.09,63.26,62.86,62.87,33518.0,61.9703,62.1373,61.7444,61.7542,33518.0
2021-08-04 15:00:00,62.87,62.94,62.7,62.93,28159.0,61.7542,61.823,61.5873,61.8132,28159.0
2021-08-04 15:30:00,62.89,63.13,62.79,62.82,57264.0,61.7739,62.0096,61.6757,61.7051,57264.0
2021-08-05 09:30:00,63.17,63.45,62.59,63.35,154984.0,62.0489,62.3239,61.4792,62.2257,154984.0
2021-08-05 10:00:00,63.45,63.48,63.04,63.2,58405.0,62.3239,62.3534,61.9212,62.0784,58405.0
2021-08-05 10:30:00,63.4,63.72,63.13,63.68,59174.0,62.2748,62.5892,62.0096,62.5499,59174.0
2021-08-05 11:00:00,63.66,63.9,63.61,63.68,31000.0,62.5302,62.766,62.4811,62.5499,31000.0
2021-08-05 11:30:00,63.62,63.74,63.44,63.5,20142.0,62.4909,62.6088,62.3141,62.3731,20142.0
2021-08-05 12:00:00,63.5,63.69,63.42,63.6,15743.0,62.3731,62.5597,62.2945,62.4713,15743.0
2021-08-05 12:30:00,63.65,63.69,63.43,63.44,10046.0,62.5204,62.5597,62.3043,62.3141,10046.0
2021-08-05 13:00:00,63.45,63.6,63.4,63.58,7970.0,62.3239,62.4713,62.2748,62.4516,7970.0
2021-08-05 13:30:00,63.59,63.65,63.54,63.62,7717.0,62.4615,62.5204,62.4123,62.4909,7717.0
2021-08-05 14:00:00,63.7,63.8,63.67,63.68,21837.0,62.5695,62.6677,62.54,62.5499,21837.0
2021-08-05 14:30:00,63.63,63.66,63.52,63.55,16640.0,62.5007,62.5302,62.3927,62.4222,16640.0
2021-08-05 15:00:00,63.54,63.59,63.43,63.45,23050.0,62.4123,62.4615,62.3043,62.3239,23050.0
2021-08-05 15:30:00,63.44,63.91,63.4,63.83,61117.0,62.3141,62.7758,62.2748,62.6972,61117.0
2021-08-06 09:30:00,63.2,63.71,63.11,63.58,75345.0,62.0784,62.5793,61.99,62.4516,75345.0
2021-08-06 10:00:00,63.45,63.86,63.34,63.83,35404.0,62.3239,62.7267,62.2159,62.6972,35404.0
2021-08-06 10:30:00,63.84,63.9,63.28,63.46,24858.0,62.707,62.766,62.157,62.3338,24858.0
2021-08-06 11:00:00,63.48,63.63,63.12,63.63,50922.0,62.3534,62.5007,61.9998,62.5007,50922.0
2021-08-06 11:30:00,63.52,63.74,63.41,63.73,29461.0,62.3927,62.6088,62.2847,62.599,29461.0
2021-08-06 12:00:00,63.8,63.84,63.59,63.77,12019.0,62.6677,62.707,62.4615,62.6383,12019.0
2021-08-06 12:30:00,63.77,63.78,63.58,63.7,3130.0,62.6383,62.6481,62.4516,62.5695,3130.0
2021-08-06 13:00:00,63.72,63.81,63.47,63.47,19091.0,62.5892,62.6776,62.3436,62.3436,19091.0
2021-08-06 13:30:00,63.48,63.55,63.45,63.49,14510.0,62.3534,62.4222,62.3239,62.3632,14510.0
2021-08-06 14:00:00,63.55,63.64,63.45,63.49,8410.0,62.4222,62.5106,62.3239,62.3632,8410.0
2021-08-06 14:30:00,63.48,63.54,63.23,63.23,13164.0,62.3534,62.4123,62.1078,62.1078,13164.0
2021-08-06 15:00:00,63.23,63.53,63.19,63.53,14334.0,62.1078,62.4025,62.0686,62.4025,14334.0
2021-08-06 15:30:00,63.54,63.68,63.36,63.65,43063.0,62.4123,62.5499,62.2355,62.5204,43063.0
2021-08-09 09:30:00,63.92,64.25,62.9,63.5,127328.0,62.7856,63.1097,61.7837,62.3731,127328.0
2021-08-09 10:00:00,63.29,63.64,63.15,63.58,24862.0,62.1668,62.5106,62.0293,62.4516,24862.0
2021-08-09 10:30:00,63.67,63.69,63.15,63.17,25777.0,62.54,62.5597,62.0293,62.0489,25777.0
2021-08-09 11:00:00,63.2,63.32,62.89,63.11,43858.0,62.0784,62.1963,61.7739,61.99,43858.0
2021-08-09 11:30:00,63.15,63.22,63.03,63.21,9813.0,62.0293,62.098,61.9114,62.0882,9813.0
2021-08-09 12:00:00,63.3,63.32,63.0,63.0,16249.0,62.1766,62.1963,61.8819,61.8819,16249.0
2021-08-09 12:30:00,63.03,63.11,62.92,63.0,15680.0,61.9114,61.99,61.8033,61.8819,15680.0
2021-08-09 13:00:00,62.99,63.06,62.98,63.03,11304.0,61.8721,61.9409,61.8623,61.9114,11304.0
2021-08-09 13:30:00,63.02,63.19,63.0,63.01,13064.0,61.9016,62.0686,61.8819,61.8918,13064.0
2021-08-09 14:00:00,63.05,63.19,63.01,63.18,6250.0,61.931,62.0686,61.8918,62.0587,6250.0
2021-08-09 14:30:00,63.2,63.3,63.14,63.15,15259.0,62.0784,62.1766,62.0194,62.0293,15259.0
2021-08-09 15:00:00,63.18,63.2,63.03,63.04,21735.0,62.0587,62.0784,61.9114,61.9212,21735.0
2021-08-09 15:30:00,63.06,63.16,63.0,63.11,110127.0,61.9409,62.0391,61.8819,61.99,110127.0
2021-08-10 09:30:00,63.38,63.56,62.9,63.4,106201.0,62.2552,62.432,61.7837,62.2748,106201.0
2021-08-10 10:00:00,63.45,63.57,62.71,62.71,64313.0,62.3239,62.4418,61.5971,61.5971,64313.0
2021-08-10 10:30:00,62.6,62.6,61.26,61.64,108372.0,61.489,61.489,60.1728,60.5461,108372.0
2021-08-10 11:00:00,61.59,61.66,61.18,61.47,99622.0,60.497,60.5657,60.0942,60.3791,99622.0
2021-08-10 11:30:00,61.5,61.72,61.49,61.6,38737.0,60.4086,60.6246,60.3987,60.5068,38737.0
2021-08-10 12:00:00,61.62,62.03,61.62,61.81,21113.0,60.5264,60.9291,60.5264,60.713,21113.0
2021-08-10 12:30:00,61.83,61.83,61.54,61.54,11893.0,60.7327,60.7327,60.4478,60.4478,11893.0
2021-08-10 13:00:00,61.62,61.66,61.43,61.49,30067.0,60.5264,60.5657,60.3398,60.3987,30067.0
2021-08-10 13:30:00,61.46,61.59,61.33,61.59,28640.0,60.3693,60.497,60.2416,60.497,28640.0
2021-08-10 14:00:00,61.61,61.61,61.2,61.59,35914.0,60.5166,60.5166,60.1139,60.497,35914.0
2021-08-10 14:30:00,61.6,61.8,61.6,61.79,28495.0,60.5068,60.7032,60.5068,60.6934,28495.0
2021-08-10 15:00:00,61.81,61.85,61.65,61.76,35623.0,60.713,60.7523,60.5559,60.6639,35623.0
2021-08-10 15:30:00,61.77,61.77,61.39,61.67,89466.0,60.6738,60.6738,60.3005,60.5755,89466.0
2021-08-11 09:30:00,62.34,62.64,61.81,62.11,69784.0,61.2336,61.5283,60.713,61.0077,69784.0
2021-08-11 10:00:00,62.01,62.31,61.57,61.68,53705.0,60.9095,61.2042,60.4773,60.5854,53705.0
2021-08-11 10:30:00,61.64,61.64,61.15,61.15,34533.0,60.5461,60.5461,60.0648,60.0648,34533.0
2021-08-11 11:00:00,61.16,61.2,60.8,61.15,109585.0,60.0746,60.1139,59.721,60.0648,109585.0
2021-08-11 11:30:00,61.13,61.23,60.88,61.09,24161.0,60.0451,60.1433,59.7996,60.0058,24161.0
2021-08-11 12:00:00,61.12,61.55,61.11,61.48,42225.0,60.0353,60.4577,60.0255,60.3889,42225.0
2021-08-11 12:30:00,61.49,61.68,61.49,61.5,9623.0,60.3987,60.5854,60.3987,60.4086,9623.0
2021-08-11 13:00:00,61.54,61.86,61.52,61.86,20023.0,60.4478,60.7622,60.4282,60.7622,20023.0
2021-08-11 13:30:00,61.87,61.88,61.44,61.58,30635.0,60.772,60.7818,60.3496,60.4871,30635.0
2021-08-11 14:00:00,61.55,61.76,61.5,61.58,11877.0,60.4577,60.6639,60.4086,60.4871,11877.0
2021-08-11 14:30:00,61.63,61.75,61.6,61.66,5791.0,60.5362,60.6541,60.5068,60.5657,5791.0
2021-08-11 15:00:00,61.71,61.8,61.64,61.75,18253.0,60.6148,60.7032,60.5461,60.6541,18253.0
2021-08-11 15:30:00,61.76,61.8,61.6,61.7,54450.0,60.6639,60.7032,60.5068,60.605,54450.0
2021-08-12 09:30:00,61.49,61.61,60.76,61.35,91701.0,60.3987,60.5166,59.6817,60.2612,91701.0
2021-08-12 10:00:00,61.28,62.04,60.98,61.96,35608.0,60.1925,60.939,59.8978,60.8604,35608.0
2021-08-12 10:30:00,62.08,62.49,62.07,62.49,64331.0,60.9783,61.381,60.9684,61.381,64331.0
2021-08-12 11:00:00,62.5,62.56,62.28,62.53,25425.0,61.3908,61.4497,61.1747,61.4203,25425.0
2021-08-12 11:30:00,62.44,62.64,62.37,62.38,43447.0,61.3319,61.5283,61.2631,61.2729,43447.0
2021-08-12 12:00:00,62.34,62.36,62.16,62.31,3853.0,61.2336,61.2533,61.0568,61.2042,3853.0
2021-08-12 12:30:00,62.36,62.4,62.3,62.37,7727.0,61.2533,61.2926,61.1944,61.2631,7727.0
2021-08-12 13:00:00,62.33,62.38,62.26,62.37,4872.0,61.2238,61.2729,61.1551,61.2631,4872.0
2021-08-12 13:30:00,62.36,62.5,62.35,62.47,10498.0,61.2533,61.3908,61.2435,61.3613,10498.0
2021-08-12 14:00:00,62.45,62.6,62.43,62.58,12405.0,61.3417,61.489,61.322,61.4694,12405.0
2021-08-12 14:30:00,62.56,62.82,62.54,62.78,31535.0,61.4497,61.7051,61.4301,61.6658,31535.0
2021-08-12 15:00:00,62.78,62.87,62.72,62.77,22593.0,61.6658,61.7542,61.6069,61.656,22593.0
2021-08-12 15:30:00,62.78,62.87,62.65,62.77,159584.0,61.6658,61.7542,61.5381,61.656,159584.0
2021-08-13 09:30:00,62.91,63.22,62.7,63.1,91296.0,61.7935,62.098,61.5873,61.9802,91296.0
2021-08-13 10:00:00,63.17,63.78,62.81,63.4,118340.0,62.0489,62.6481,61.6953,62.2748,118340.0
2021-08-13 10:30:00,63.5,63.58,63.33,63.47,43307.0,62.3731,62.4516,62.2061,62.3436,43307.0
2021-08-13 11:00:00,63.41,63.6,63.17,63.27,20299.0,62.2847,62.4713,62.0489,62.1471,20299.0
2021-08-13 11:30:00,63.38,63.38,63.15,63.16,6998.0,62.2552,62.2552,62.0293,62.0391,6998.0
2021-08-13 12:00:00,63.26,63.39,63.12,63.17,7472.0,62.1373,62.265,61.9998,62.0489,7472.0
2021-08-13 12:30:00,63.18,63.45,63.04,63.45,14391.0,62.0587,62.3239,61.9212,62.3239,14391.0
2021-08-13 13:00:00,63.42,63.47,63.4,63.43,27207.0,62.2945,62.3436,62.2748,62.3043,27207.0
2021-08-13 13:30:00,63.42,63.55,63.38,63.5,12499.0,62.2945,62.4222,62.2552,62.3731,12499.0
2021-08-13 14:00:00,63.5,63.56,63.41,63.48,25225.0,62.3731,62.432,62.2847,62.3534,25225.0
2021-08-13 14:30:00,63.46,63.55,63.29,63.55,13259.0,62.3338,62.4222,62.1668,62.4222,13259.0
2021-08-13 15:00:00,63.55,63.59,63.48,63.56,16673.0,62.4222,62.4615,62.3534,62.432,16673.0
2021-08-13 15:30:00,63.57,63.82,63.53,63.8,125644.0,62.4418,62.6874,62.4025,62.6677,125644.0
2021-08-16 09:30:00,63.28,64.18,62.75,63.07,278568.0,62.157,63.041,61.6364,61.9507,278568.0
2021-08-16 10:00:00,62.95,63.15,61.84,62.1,121220.0,61.8328,62.0293,60.7425,60.9979,121220.0
2021-08-16 10:30:00,61.93,62.25,61.71,61.92,62333.0,60.8309,61.1452,60.6148,60.8211,62333.0
2021-08-16 11:00:00,62.03,62.39,61.93,62.39,60421.0,60.9291,61.2828,60.8309,61.2828,60421.0
2021-08-16 11:30:00,62.34,63.01,62.33,62.79,46818.0,61.2336,61.8918,61.2238,61.6757,46818.0
2021-08-16 12:00:00,62.78,63.24,62.73,63.15,31539.0,61.6658,62.1177,61.6167,62.0293,31539.0
2021-08-16 12:30:00,63.09,63.49,63.05,63.39,9658.0,61.9703,62.3632,61.931,62.265,9658.0
2021-08-16 13:00:00,63.49,63.57,63.31,63.51,22939.0,62.3632,62.4418,62.1864,62.3829,22939.0
2021-08-16 13:30:00,63.48,64.02,63.48,63.98,42791.0,62.3534,62.8838,62.3534,62.8445,42791.0
2021-08-16 14:00:00,63.93,64.08,63.82,63.88,33390.0,62.7954,62.9428,62.6874,62.7463,33390.0
2021-08-16 14:30:00,63.94,64.21,63.92,64.04,25374.0,62.8052,63.0705,62.7856,62.9035,25374.0
2021-08-16 15:00:00,64.01,64.39,64.0,64.35,67992.0,62.874,63.2473,62.8642,63.208,67992.0
2021-08-16 15:30:00,64.39,64.68,64.19,64.68,73822.0,63.2473,63.5321,63.0508,63.5321,73822.0
2021-08-17 09:30:00,63.45,63.75,62.41,62.78,179005.0,62.3239,62.6186,61.3024,61.6658,179005.0
2021-08-17 10:00:00,62.5,63.02,62.35,62.97,58936.0,61.3908,61.9016,61.2435,61.8525,58936.0
2021-08-17 10:30:00,62.83,63.68,62.81,63.31,89200.0,61.7149,62.5499,61.6953,62.1864,89200.0
2021-08-17 11:00:00,63.37,63.42,62.86,62.96,31348.0,62.2454,62.2945,61.7444,61.8426,31348.0
2021-08-17 11:30:00,62.93,63.16,62.45,62.45,113498.0,61.8132,62.0391,61.3417,61.3417,113498.0
2021-08-17 12:00:00,62.37,62.9,62.28,62.88,73251.0,61.2631,61.7837,61.1747,61.7641,73251.0
2021-08-17 12:30:00,62.87,62.87,61.86,61.92,138112.0,61.7542,61.7542,60.7622,60.8211,138112.0
2021-08-17 13:00:00,61.88,62.46,61.85,62.46,37096.0,60.7818,61.3515,60.7523,61.3515,37096.0
2021-08-17 13:30:00,62.45,62.45,61.87,62.25,25011.0,61.3417,61.3417,60.772,61.1452,25011.0
2021-08-17 14:00:00,62.26,62.7,62.25,62.5,29347.0,61.1551,61.5873,61.1452,61.3908,29347.0
2021-08-17 14:30:00,62.5,62.83,62.26,62.8,63434.0,61.3908,61.7149,61.1551,61.6855,63434.0
2021-08-17 15:00:00,62.81,62.95,62.62,62.7,18064.0,61.6953,61.8328,61.5087,61.5873,18064.0
2021-08-17 15:30:00,62.84,63.02,62.41,62.98,68599.0,61.7248,61.9016,61.3024,61.8623,68599.0
2021-08-18 09:30:00,62.5,63.38,62.35,63.21,537613.0,61.3908,62.2552,61.2435,62.0882,537613.0
2021-08-18 10:00:00,63.21,63.43,62.94,63.19,85195.0,62.0882,62.3043,61.823,62.0686,85195.0
2021-08-18 10:30:00,63.21,63.31,62.73,62.75,47120.0,62.0882,62.1864,61.6167,61.6364,47120.0
2021-08-18 11:00:00,62.76,62.8,62.31,62.44,33963.0,61.6462,61.6855,61.2042,61.3319,33963.0
2021-08-18 11:30:00,62.32,62.53,62.1,62.35,18054.0,61.214,61.4203,60.9979,61.2435,18054.0
2021-08-18 12:00:00,62.36,62.62,62.28,62.47,20896.0,61.2533,61.5087,61.1747,61.3613,20896.0
2021-08-18 12:30:00,62.54,62.61,62.36,62.5,7935.0,61.4301,61.4989,61.2533,61.3908,7935.0
2021-08-18 13:00:00,62.51,62.51,62.31,62.38,13433.0,61.4006,61.4006,61.2042,61.2729,13433.0
2021-08-18 13:30:00,62.33,62.4,62.2,62.35,15625.0,61.2238,61.2926,61.0961,61.2435,15625.0
2021-08-18 14:00:00,62.38,62.87,61.69,62.54,90583.0,61.2729,61.7542,60.5952,61.4301,90583.0
2021-08-18 14:30:00,62.53,62.69,62.15,62.36,28915.0,61.4203,61.5774,61.047,61.2533,28915.0
2021-08-18 15:00:00,62.33,62.33,61.86,61.87,49836.0,61.2238,61.2238,60.7622,60.772,49836.0
2021-08-18 15:30:00,61.86,61.86,60.22,60.33,311307.0,60.7622,60.7622,59.1513,59.2593,311307.0
2021-08-19 09:30:00,59.39,60.29,59.16,59.68,275950.0,58.336,59.22,58.1101,58.6208,275950.0
2021-08-19 10:00:00,59.8,60.77,59.8,60.57,149933.0,58.7387,59.6915,58.7387,59.4951,149933.0
2021-08-19 10:30:00,60.61,61.14,60.05,61.09,56906.0,59.5343,60.0549,58.9843,60.0058,56906.0
2021-08-19 11:00:00,61.14,61.76,61.06,61.41,130773.0,60.0549,60.6639,59.9764,60.3201,130773.0
2021-08-19 11:30:00,61.46,62.48,61.45,62.47,115098.0,60.3693,61.3712,60.3594,61.3613,115098.0
2021-08-19 12:00:00,62.53,62.65,62.19,62.34,34930.0,61.4203,61.5381,61.0863,61.2336,34930.0
2021-08-19 12:30:00,62.35,62.86,62.35,62.76,52717.0,61.2435,61.7444,61.2435,61.6462,52717.0
2021-08-19 13:00:00,62.68,62.7,62.28,62.28,77447.0,61.5676,61.5873,61.1747,61.1747,77447.0
2021-08-19 13:30:00,62.24,62.6,62.2,62.2,83788.0,61.1354,61.489,61.0961,61.0961,83788.0
2021-08-19 14:00:00,62.34,62.34,61.52,61.52,96072.0,61.2336,61.2336,60.4282,60.4282,96072.0
2021-08-19 14:30:00,61.52,62.14,61.25,62.13,167742.0,60.4282,61.0372,60.163,61.0274,167742.0
2021-08-19 15:00:00,62.25,62.74,62.25,62.72,24786.0,61.1452,61.6265,61.1452,61.6069,24786.0
2021-08-19 15:30:00,62.67,62.8,61.95,62.21,71034.0,61.5578,61.6855,60.8506,61.1059,71034.0
2021-08-20 09:30:00,62.99,63.99,62.42,63.79,200798.0,61.8721,62.8544,61.3122,62.6579,200798.0
2021-08-20 10:00:00,63.85,64.64,63.76,64.31,181553.0,62.7168,63.4928,62.6284,63.1687,181553.0
2021-08-20 10:30:00,64.39,64.73,64.2,64.2,72947.0,63.2473,63.5812,63.0606,63.0606,72947.0
2021-08-20 11:00:00,64.18,64.24,63.96,63.99,61407.0,63.041,63.0999,62.8249,62.8544,61407.0
2021-08-20 11:30:00,64.0,64.29,63.46,63.6,57175.0,62.8642,63.149,62.3338,62.4713,57175.0
2021-08-20 12:00:00,63.62,64.11,63.54,64.11,16634.0,62.4909,62.9722,62.4123,62.9722,16634.0
2021-08-20 12:30:00,64.2,64.4,64.16,64.32,26177.0,63.0606,63.2571,63.0213,63.1785,26177.0
2021-08-20 13:00:00,64.27,64.43,64.2,64.25,13604.0,63.1294,63.2866,63.0606,63.1097,13604.0
2021-08-20 13:30:00,64.28,64.3,64.0,64.01,24878.0,63.1392,63.1589,62.8642,62.874,24878.0
2021-08-20 14:00:00,64.11,64.4,64.08,64.2,30060.0,62.9722,63.2571,62.9428,63.0606,30060.0
2021-08-20 14:30:00,64.21,64.35,64.15,64.34,39668.0,63.0705,63.208,63.0115,63.1981,39668.0
2021-08-20 15:00:00,64.33,64.57,64.3,64.53,21462.0,63.1883,63.4241,63.1589,63.3848,21462.0
2021-08-20 15:30:00,64.55,64.73,64.49,64.57,200218.0,63.4044,63.5812,63.3455,63.4241,200218.0
2021-08-23 09:30:00,65.11,66.25,65.1,65.99,253901.0,63.9545,65.0743,63.9447,64.8189,253901.0
2021-08-23 10:00:00,66.03,66.37,65.8,66.17,102245.0,64.8582,65.1921,64.6322,64.9957,102245.0
2021-08-23 10:30:00,66.1,66.51,66.1,66.34,94323.0,64.9269,65.3296,64.9269,65.1627,94323.0
2021-08-23 11:00:00,66.43,66.56,66.33,66.55,61968.0,65.2511,65.3787,65.1528,65.3689,61968.0
2021-08-23 11:30:00,66.6,66.89,66.59,66.88,67473.0,65.418,65.7029,65.4082,65.6931,67473.0
2021-08-23 12:00:00,66.87,66.93,66.77,66.83,51284.0,65.6832,65.7422,65.585,65.644,51284.0
2021-08-23 12:30:00,66.85,66.99,66.75,66.99,49665.0,65.6636,65.8011,65.5654,65.8011,49665.0
2021-08-23 13:00:00,66.99,67.05,66.79,66.83,40678.0,65.8011,65.8601,65.6047,65.644,40678.0
2021-08-23 13:30:00,66.77,67.04,66.74,66.95,42367.0,65.585,65.8502,65.5556,65.7618,42367.0
2021-08-23 14:00:00,66.99,67.09,66.96,67.05,18567.0,65.8011,65.8993,65.7717,65.8601,18567.0
2021-08-23 14:30:00,67.04,67.36,67.04,67.29,89779.0,65.8502,66.1646,65.8502,66.0958,89779.0
2021-08-23 15:00:00,67.29,67.32,67.06,67.17,69163.0,66.0958,66.1253,65.8699,65.9779,69163.0
2021-08-23 15:30:00,67.18,67.31,67.01,67.06,217814.0,65.9877,66.1154,65.8208,65.8699,217814.0
2021-08-24 09:30:00,67.37,67.55,66.95,67.25,186002.0,66.1744,66.3512,65.7618,66.0565,186002.0
2021-08-24 10:00:00,67.2,67.48,67.05,67.39,69933.0,66.0074,66.2824,65.8601,66.194,69933.0
2021-08-24 10:30:00,67.42,67.53,67.15,67.16,35078.0,66.2235,66.3315,65.9583,65.9681,35078.0
2021-08-24 11:00:00,67.17,67.26,66.82,66.83,64273.0,65.9779,66.0663,65.6341,65.644,64273.0
2021-08-24 11:30:00,66.82,67.18,66.67,67.18,35363.0,65.6341,65.9877,65.4868,65.9877,35363.0
2021-08-24 12:00:00,67.15,67.18,66.82,66.82,50002.0,65.9583,65.9877,65.6341,65.6341,50002.0
2021-08-24 12:30:00,66.82,66.92,66.76,66.86,15315.0,65.6341,65.7324,65.5752,65.6734,15315.0
2021-08-24 13:00:00,66.89,66.98,66.78,66.78,11872.0,65.7029,65.7913,65.5948,65.5948,11872.0
2021-08-24 13:30:00,66.87,66.98,66.84,66.9,8817.0,65.6832,65.7913,65.6538,65.7127,8817.0
2021-08-24 14:00:00,66.88,66.91,66.79,66.83,11980.0,65.6931,65.7225,65.6047,65.644,11980.0
2021-08-24 14:30:00,66.84,66.95,66.81,66.95,11488.0,65.6538,65.7618,65.6243,65.7618,11488.0
2021-08-24 15:00:00,66.95,67.12,66.87,67.04,50808.0,65.7618,65.9288,65.6832,65.8502,50808.0
2021-08-24 15:30:00,67.06,67.07,66.71,66.82,49317.0,65.8699,65.8797,65.5261,65.6341,49317.0
2021-08-25 09:30:00,67.38,67.84,66.89,67.11,96734.0,66.1842,66.636,65.7029,65.919,96734.0
2021-08-25 10:00:00,67.05,67.16,66.69,66.74,44244.0,65.8601,65.9681,65.5064,65.5556,44244.0
2021-08-25 10:30:00,66.79,66.83,66.42,66.63,56491.0,65.6047,65.644,65.2412,65.4475,56491.0
2021-08-25 11:00:00,66.62,66.89,66.62,66.77,48067.0,65.4377,65.7029,65.4377,65.585,48067.0
2021-08-25 11:30:00,66.84,66.85,66.65,66.69,37594.0,65.6538,65.6636,65.4672,65.5064,37594.0
2021-08-25 12:00:00,66.66,66.75,66.5,66.74,21324.0,65.477,65.5654,65.3198,65.5556,21324.0
2021-08-25 12:30:00,66.8,66.91,66.72,66.89,27974.0,65.6145,65.7225,65.5359,65.7029,27974.0
2021-08-25 13:00:00,66.91,66.92,66.56,66.57,7215.0,65.7225,65.7324,65.3787,65.3886,7215.0
2021-08-25 13:30:00,66.59,66.67,66.43,66.46,28642.0,65.4082,65.4868,65.2511,65.2805,28642.0
2021-08-25 14:00:00,66.47,66.75,66.45,66.48,9255.0,65.2903,65.5654,65.2707,65.3002,9255.0
2021-08-25 14:30:00,66.56,66.77,66.47,66.66,14540.0,65.3787,65.585,65.2903,65.477,14540.0
2021-08-25 15:00:00,66.68,66.77,66.6,66.76,19761.0,65.4966,65.585,65.418,65.5752,19761.0
2021-08-25 15:30:00,66.77,67.03,66.75,66.78,154561.0,65.585,65.8404,65.5654,65.5948,154561.0
2021-08-26 09:30:00,66.47,66.87,66.37,66.48,153474.0,65.2903,65.6832,65.1921,65.3002,153474.0
2021-08-26 10:00:00,66.45,66.83,65.47,65.84,84336.0,65.2707,65.644,64.3081,64.6715,84336.0
2021-08-26 10:30:00,65.81,66.1,65.41,65.78,73202.0,64.6421,64.9269,64.2492,64.6126,73202.0
2021-08-26 11:00:00,65.65,66.25,65.31,66.03,69833.0,64.4849,65.0743,64.1509,64.8582,69833.0
2021-08-26 11:30:00,66.04,66.11,65.71,65.97,16968.0,64.868,64.9367,64.5438,64.7992,16968.0
2021-08-26 12:00:00,65.99,66.42,65.99,66.42,17638.0,64.8189,65.2412,64.8189,65.2412,17638.0
2021-08-26 12:30:00,66.41,66.41,66.19,66.26,3414.0,65.2314,65.2314,65.0153,65.0841,3414.0
2021-08-26 13:00:00,66.24,66.34,66.06,66.22,17160.0,65.0644,65.1627,64.8876,65.0448,17160.0
2021-08-26 13:30:00,66.27,66.41,66.25,66.3,15785.0,65.0939,65.2314,65.0743,65.1234,15785.0
2021-08-26 14:00:00,66.3,66.3,66.01,66.17,32614.0,65.1234,65.1234,64.8385,64.9957,32614.0
2021-08-26 14:30:00,66.16,66.25,65.87,65.9,24787.0,64.9858,65.0743,64.701,64.7305,24787.0
2021-08-26 15:00:00,65.86,65.87,65.53,65.73,41778.0,64.6912,64.701,64.367,64.5635,41778.0
2021-08-26 15:30:00,65.76,65.89,65.44,65.46,87937.0,64.5929,64.7206,64.2786,64.2983,87937.0
2021-08-27 09:30:00,65.54,66.06,65.3,65.61,95989.0,64.3769,64.8876,64.1411,64.4456,95989.0
2021-08-27 10:00:00,65.6,67.24,65.3,66.76,447482.0,64.4358,66.0467,64.1411,65.5752,447482.0
2021-08-27 10:30:00,66.76,67.1,66.39,66.84,81496.0,65.5752,65.9092,65.2118,65.6538,81496.0
2021-08-27 11:00:00,66.86,66.92,66.5,66.5,47865.0,65.6734,65.7324,65.3198,65.3198,47865.0
2021-08-27 11:30:00,66.51,67.02,66.51,67.02,24407.0,65.3296,65.8306,65.3296,65.8306,24407.0
2021-08-27 12:00:00,66.99,67.05,66.77,66.87,11438.0,65.8011,65.8601,65.585,65.6832,11438.0
2021-08-27 12:30:00,66.87,67.0,66.86,67.0,18018.0,65.6832,65.8109,65.6734,65.8109,18018.0
2021-08-27 13:00:00,67.01,67.3,67.0,67.26,61707.0,65.8208,66.1056,65.8109,66.0663,61707.0
2021-08-27 13:30:00,67.28,67.32,67.23,67.3,48525.0,66.086,66.1253,66.0369,66.1056,48525.0
2021-08-27 14:00:00,67.26,67.28,67.18,67.27,19301.0,66.0663,66.086,65.9877,66.0761,19301.0
2021-08-27 14:30:00,67.27,67.36,67.24,67.31,21009.0,66.0761,66.1646,66.0467,66.1154,21009.0
2021-08-27 15:00:00,67.29,67.49,67.25,67.38,175622.0,66.0958,66.2922,66.0565,66.1842,175622.0
2021-08-27 15:30:00,67.37,67.45,67.22,67.31,111590.0,66.1744,66.253,66.027,66.1154,111590.0
2021-08-30 09:30:00,67.93,69.19,67.93,68.98,312883.0,66.7244,67.9621,66.7244,67.7558,312883.0
2021-08-30 10:00:00,69.05,69.26,68.87,69.15,141617.0,67.8246,68.0308,67.6478,67.9228,141617.0
2021-08-30 10:30:00,69.17,69.43,69.16,69.37,109472.0,67.9424,68.1978,67.9326,68.1389,109472.0
2021-08-30 11:00:00,69.4,69.42,68.86,68.93,75736.0,68.1683,68.188,67.6379,67.7067,75736.0
2021-08-30 11:30:00,68.96,69.49,68.91,69.47,52368.0,67.7362,68.2568,67.687,68.2371,52368.0
2021-08-30 12:00:00,69.48,69.51,69.11,69.25,52726.0,68.2469,68.2764,67.8835,68.021,52726.0
2021-08-30 12:30:00,69.25,69.43,69.22,69.38,89659.0,68.021,68.1978,67.9915,68.1487,89659.0
2021-08-30 13:00:00,69.39,69.62,69.35,69.6,46123.0,68.1585,68.3844,68.1192,68.3648,46123.0
2021-08-30 13:30:00,69.6,69.74,69.52,69.7,75413.0,68.3648,68.5023,68.2862,68.463,75413.0
2021-08-30 14:00:00,69.73,69.74,69.6,69.67,27976.0,68.4925,68.5023,68.3648,68.4336,27976.0
2021-08-30 14:30:00,69.7,69.71,69.54,69.69,32243.0,68.463,68.4728,68.3059,68.4532,32243.0
2021-08-30 15:00:00,69.66,69.72,69.59,69.69,47461.0,68.4237,68.4827,68.355,68.4532,47461.0
2021-08-30 15:30:00,69.68,69.71,69.48,69.48,139472.0,68.4434,68.4728,68.2469,68.2469,139472.0
2021-08-31 09:30:00,69.7,69.73,68.12,68.12,222802.0,68.463,68.4925,66.9111,66.9111,222802.0
2021-08-31 10:00:00,68.16,68.57,68.14,68.3,81515.0,66.9504,67.3531,66.9307,67.0879,81515.0
2021-08-31 10:30:00,68.2,68.57,68.2,68.37,29167.0,66.9896,67.3531,66.9896,67.1566,29167.0
2021-08-31 11:00:00,68.44,68.86,68.22,68.72,36157.0,67.2254,67.6379,67.0093,67.5004,36157.0
2021-08-31 11:30:00,68.74,69.05,68.65,68.88,30510.0,67.5201,67.8246,67.4317,67.6576,30510.0
2021-08-31 12:00:00,68.87,69.12,68.74,69.09,33095.0,67.6478,67.8933,67.5201,67.8638,33095.0
2021-08-31 12:30:00,69.06,69.14,68.92,69.05,21736.0,67.8344,67.913,67.6969,67.8246,21736.0
2021-08-31 13:00:00,69.05,69.08,68.53,68.6,24733.0,67.8246,67.854,67.3138,67.3825,24733.0
2021-08-31 13:30:00,68.6,68.85,68.56,68.8,19417.0,67.3825,67.6281,67.3433,67.579,19417.0
2021-08-31 14:00:00,68.85,68.87,68.73,68.83,6725.0,67.6281,67.6478,67.5102,67.6085,6725.0
2021-08-31 14:30:00,68.84,68.98,68.76,68.94,16768.0,67.6183,67.7558,67.5397,67.7165,16768.0
2021-08-31 15:00:00,68.93,68.93,68.56,68.57,42245.0,67.7067,67.7067,67.3433,67.3531,42245.0
2021-08-31 15:30:00,68.55,68.89,68.28,68.38,136383.0,67.3334,67.6674,67.0682,67.1664,136383.0
2021-09-01 09:30:00,69.13,70.05,69.0,69.51,212983.0,67.9031,68.8068,67.7754,68.2764,212983.0
2021-09-01 10:00:00,69.53,69.82,69.49,69.65,62073.0,68.296,68.5809,68.2568,68.4139,62073.0
2021-09-01 10:30:00,69.65,69.85,69.5,69.62,48862.0,68.4139,68.6104,68.2666,68.3844,48862.0
2021-09-01 11:00:00,69.65,69.82,69.46,69.56,39063.0,68.4139,68.5809,68.2273,68.3255,39063.0
2021-09-01 11:30:00,69.67,69.74,69.46,69.5,39175.0,68.4336,68.5023,68.2273,68.2666,39175.0
2021-09-01 12:00:00,69.48,69.6,69.36,69.44,27576.0,68.2469,68.3648,68.1291,68.2076,27576.0
2021-09-01 12:30:00,69.4,69.48,69.35,69.4,12735.0,68.1683,68.2469,68.1192,68.1683,12735.0
2021-09-01 13:00:00,69.33,69.56,69.31,69.48,10033.0,68.0996,68.3255,68.0799,68.2469,10033.0
2021-09-01 13:30:00,69.5,69.57,69.39,69.51,20778.0,68.2666,68.3353,68.1585,68.2764,20778.0
2021-09-01 14:00:00,69.48,69.48,69.22,69.22,15354.0,68.2469,68.2469,67.9915,67.9915,15354.0
2021-09-01 14:30:00,69.23,69.23,68.75,68.92,274623.0,68.0014,68.0014,67.5299,67.6969,274623.0
2021-09-01 15:00:00,68.91,69.11,68.73,68.99,82777.0,67.687,67.8835,67.5102,67.7656,82777.0
2021-09-01 15:30:00,68.95,68.97,68.31,68.4,80833.0,67.7263,67.746,67.0977,67.1861,80833.0
2021-09-02 09:30:00,69.19,69.46,68.85,69.0,1059332.0,67.9621,68.2273,67.6281,67.7754,1059332.0
2021-09-02 10:00:00,68.99,69.15,68.45,68.61,520890.0,67.7656,67.9228,67.2352,67.3924,520890.0
2021-09-02 10:30:00,68.61,68.78,68.46,68.51,274142.0,67.3924,67.5594,67.245,67.2941,274142.0
2021-09-02 11:00:00,68.51,68.63,68.26,68.56,54851.0,67.2941,67.412,67.0486,67.3433,54851.0
2021-09-02 11:30:00,68.55,68.75,68.38,68.39,50359.0,67.3334,67.5299,67.1664,67.1763,50359.0
2021-09-02 12:00:00,68.35,68.43,68.1,68.19,45044.0,67.137,67.2156,66.8914,66.9798,45044.0
2021-09-02 12:30:00,68.22,68.29,68.0,68.27,46882.0,67.0093,67.078,66.7932,67.0584,46882.0
2021-09-02 13:00:00,68.27,68.32,67.9,67.93,53089.0,67.0584,67.1075,66.695,66.7244,53089.0
2021-09-02 13:30:00,67.92,68.03,67.62,67.74,51733.0,66.7146,66.8227,66.4199,66.5378,51733.0
2021-09-02 14:00:00,67.71,67.84,67.42,67.65,77285.0,66.5083,66.636,66.2235,66.4494,77285.0
2021-09-02 14:30:00,67.62,68.19,67.56,68.15,70757.0,66.4199,66.9798,66.361,66.9405,70757.0
2021-09-02 15:00:00,68.13,68.24,67.94,67.98,156177.0,66.9209,67.0289,66.7343,66.7735,156177.0
2021-09-02 15:30:00,68.03,68.35,67.87,68.34,80282.0,66.8227,67.137,66.6655,67.1272,80282.0
2021-09-03 09:30:00,68.13,69.08,67.95,69.08,103323.0,66.9209,67.854,66.7441,67.854,103323.0
2021-09-03 10:00:00,69.18,69.5,68.93,68.99,106153.0,67.9523,68.2666,67.7067,67.7656,106153.0
2021-09-03 10:30:00,68.95,69.15,68.71,69.01,57680.0,67.7263,67.9228,67.4906,67.7853,57680.0
2021-09-03 11:00:00,68.95,69.55,68.91,69.4,158669.0,67.7263,68.3157,67.687,68.1683,158669.0
2021-09-03 11:30:00,69.38,69.5,69.13,69.15,27903.0,68.1487,68.2666,67.9031,67.9228,27903.0
2021-09-03 12:00:00,69.15,69.38,69.12,69.3,17656.0,67.9228,68.1487,67.8933,68.0701,17656.0
2021-09-03 12:30:00,69.3,69.3,69.1,69.21,24476.0,68.0701,68.0701,67.8737,67.9817,24476.0
2021-09-03 13:00:00,69.2,69.58,69.2,69.4,15575.0,67.9719,68.3452,67.9719,68.1683,15575.0
2021-09-03 13:30:00,69.41,69.43,69.28,69.41,12513.0,68.1782,68.1978,68.0505,68.1782,12513.0
2021-09-03 14:00:00,69.4,69.42,69.18,69.21,10565.0,68.1683,68.188,67.9523,67.9817,10565.0
2021-09-03 14:30:00,69.21,69.31,69.19,69.28,4020.0,67.9817,68.0799,67.9621,68.0505,4020.0
2021-09-03 15:00:00,69.31,69.5,69.3,69.33,17880.0,68.0799,68.2666,68.0701,68.0996,17880.0
2021-09-03 15:30:00,69.31,69.39,69.0,69.08,80537.0,68.0799,68.1585,67.7754,67.854,80537.0
2021-09-07 09:30:00,69.21,69.39,68.28,68.73,223508.0,67.9817,68.1585,67.0682,67.5102,223508.0
2021-09-07 10:00:00,68.76,68.76,68.13,68.53,72323.0,67.5397,67.5397,66.9209,67.3138,72323.0
2021-09-07 10:30:00,68.54,69.25,68.52,69.22,36780.0,67.3236,68.021,67.304,67.9915,36780.0
2021-09-07 11:00:00,69.24,69.25,68.59,68.68,12676.0,68.0112,68.021,67.3727,67.4611,12676.0
2021-09-07 11:30:00,68.67,69.04,68.67,68.93,19289.0,67.4513,67.8147,67.4513,67.7067,19289.0
2021-09-07 12:00:00,69.01,69.42,68.96,69.32,38260.0,67.7853,68.188,67.7362,68.0898,38260.0
2021-09-07 12:30:00,69.36,69.53,69.27,69.41,18378.0,68.1291,68.296,68.0407,68.1782,18378.0
2021-09-07 13:00:00,69.38,69.48,69.24,69.38,20144.0,68.1487,68.2469,68.0112,68.1487,20144.0
2021-09-07 13:30:00,69.41,69.53,69.35,69.37,23769.0,68.1782,68.296,68.1192,68.1389,23769.0
2021-09-07 14:00:00,69.35,69.45,69.19,69.21,33221.0,68.1192,68.2175,67.9621,67.9817,33221.0
2021-09-07 14:30:00,69.18,69.29,69.1,69.23,18655.0,67.9523,68.0603,67.8737,68.0014,18655.0
2021-09-07 15:00:00,69.25,69.32,69.16,69.16,43234.0,68.021,68.0898,67.9326,67.9326,43234.0
2021-09-07 15:30:00,69.14,69.25,69.09,69.17,39625.0,67.913,68.021,67.8638,67.9424,39625.0
2021-09-08 09:30:00,69.09,69.11,68.12,68.4,138816.0,67.8638,67.8835,66.9111,67.1861,138816.0
2021-09-08 10:00:00,68.46,68.5,68.1,68.16,47662.0,67.245,67.2843,66.8914,66.9504,47662.0
2021-09-08 10:30:00,68.15,68.15,66.87,67.01,180353.0,66.9405,66.9405,65.6832,65.8208,180353.0
2021-09-08 11:00:00,67.16,67.91,67.15,67.85,72208.0,65.9681,66.7048,65.9583,66.6459,72208.0
2021-09-08 11:30:00,67.77,67.85,67.04,67.21,55493.0,66.5673,66.6459,65.8502,66.0172,55493.0
2021-09-08 12:00:00,67.21,68.12,67.08,68.03,31553.0,66.0172,66.9111,65.8895,66.8227,31553.0
2021-09-08 12:30:00,68.03,68.05,67.75,67.84,28207.0,66.8227,66.8423,66.5476,66.636,28207.0
2021-09-08 13:00:00,67.75,67.95,67.65,67.9,16053.0,66.5476,66.7441,66.4494,66.695,16053.0
2021-09-08 13:30:00,68.0,68.16,67.88,67.9,16012.0,66.7932,66.9504,66.6753,66.695,16012.0
2021-09-08 14:00:00,67.89,68.26,67.89,68.08,32175.0,66.6851,67.0486,66.6851,66.8718,32175.0
2021-09-08 14:30:00,68.04,68.05,67.89,68.0,9863.0,66.8325,66.8423,66.6851,66.7932,9863.0
2021-09-08 15:00:00,68.04,68.11,67.94,68.02,8993.0,66.8325,66.9012,66.7343,66.8128,8993.0
2021-09-08 15:30:00,68.0,68.3,67.8,68.3,50154.0,66.7932,67.0879,66.5967,67.0879,50154.0
2021-09-09 09:30:00,68.47,69.07,68.42,68.82,168852.0,67.2549,67.8442,67.2057,67.5986,168852.0
2021-09-09 10:00:00,68.83,69.14,68.68,68.99,56987.0,67.6085,67.913,67.4611,67.7656,56987.0
2021-09-09 10:30:00,68.99,69.09,68.76,68.85,23883.0,67.7656,67.8638,67.5397,67.6281,23883.0
2021-09-09 11:00:00,68.75,68.87,68.28,68.3,34876.0,67.5299,67.6478,67.0682,67.0879,34876.0
2021-09-09 11:30:00,68.34,68.5,68.23,68.5,33660.0,67.1272,67.2843,67.0191,67.2843,33660.0
2021-09-09 12:00:00,68.4,68.67,68.35,68.53,15953.0,67.1861,67.4513,67.137,67.3138,15953.0
2021-09-09 12:30:00,68.46,68.64,68.32,68.32,10161.0,67.245,67.4218,67.1075,67.1075,10161.0
2021-09-09 13:00:00,68.32,68.5,67.6,67.83,49322.0,67.1075,67.2843,66.4003,66.6262,49322.0
2021-09-09 13:30:00,67.79,67.79,67.47,67.64,45161.0,66.5869,66.5869,66.2726,66.4396,45161.0
2021-09-09 14:00:00,67.6,67.87,67.44,67.79,16111.0,66.4003,66.6655,66.2431,66.5869,16111.0
2021-09-09 14:30:00,67.75,67.97,67.47,67.97,15106.0,66.5476,66.7637,66.2726,66.7637,15106.0
2021-09-09 15:00:00,68.0,68.02,67.75,67.83,24220.0,66.7932,66.8128,66.5476,66.6262,24220.0
2021-09-09 15:30:00,67.71,67.98,67.37,67.49,63472.0,66.5083,66.7735,66.1744,66.2922,63472.0
2021-09-10 09:30:00,68.6,69.12,68.58,68.67,146220.0,67.3825,67.8933,67.3629,67.4513,146220.0
2021-09-10 10:00:00,68.69,68.69,67.81,67.95,91986.0,67.4709,67.4709,66.6066,66.7441,91986.0
2021-09-10 10:30:00,67.94,67.96,67.31,67.58,106950.0,66.7343,66.7539,66.1154,66.3806,106950.0
2021-09-10 11:00:00,67.74,67.74,66.47,66.47,132622.0,66.5378,66.5378,65.2903,65.2903,132622.0
2021-09-10 11:30:00,66.47,66.97,66.19,66.46,96576.0,65.2903,65.7815,65.0153,65.2805,96576.0
2021-09-10 12:00:00,66.48,67.1,66.35,66.93,25131.0,65.3002,65.9092,65.1725,65.7422,25131.0
2021-09-10 12:30:00,67.01,67.47,67.01,67.38,41130.0,65.8208,66.2726,65.8208,66.1842,41130.0
2021-09-10 13:00:00,67.39,67.66,67.32,67.33,114635.0,66.194,66.4592,66.1253,66.1351,114635.0
2021-09-10 13:30:00,67.37,67.55,67.05,67.11,23989.0,66.1744,66.3512,65.8601,65.919,23989.0
2021-09-10 14:00:00,67.13,67.23,66.86,66.86,15650.0,65.9386,66.0369,65.6734,65.6734,15650.0
2021-09-10 14:30:00,66.85,66.85,66.65,66.7,20800.0,65.6636,65.6636,65.4672,65.5163,20800.0
2021-09-10 15:00:00,66.69,66.72,65.91,65.96,136739.0,65.5064,65.5359,64.7403,64.7894,136739.0
2021-09-10 15:30:00,65.96,66.07,65.32,65.48,213480.0,64.7894,64.8974,64.1608,64.3179,213480.0
2021-09-13 09:30:00,66.93,67.5,65.81,65.95,212646.0,65.7422,66.3021,64.6421,64.7796,212646.0
2021-09-13 10:00:00,66.0,66.04,64.65,65.0,244717.0,64.8287,64.868,63.5026,63.8464,244717.0
2021-09-13 10:30:00,64.97,65.71,64.68,65.37,73279.0,63.817,64.5438,63.5321,64.2099,73279.0
2021-09-13 11:00:00,65.42,65.59,64.37,64.9,80398.0,64.259,64.426,63.2276,63.7482,80398.0
2021-09-13 11:30:00,64.91,65.21,64.62,64.64,31176.0,63.758,64.0527,63.4732,63.4928,31176.0
2021-09-13 12:00:00,64.67,65.22,64.52,65.07,39816.0,63.5223,64.0625,63.375,63.9152,39816.0
2021-09-13 12:30:00,65.05,65.48,64.86,65.43,28954.0,63.8955,64.3179,63.7089,64.2688,28954.0
2021-09-13 13:00:00,65.47,65.59,64.89,64.9,42527.0,64.3081,64.426,63.7384,63.7482,42527.0
2021-09-13 13:30:00,64.94,65.0,64.6,64.7,39072.0,63.7875,63.8464,63.4535,63.5518,39072.0
2021-09-13 14:00:00,64.73,64.92,64.45,64.47,55466.0,63.5812,63.7679,63.3062,63.3258,55466.0
2021-09-13 14:30:00,64.52,64.76,64.35,64.71,58566.0,63.375,63.6107,63.208,63.5616,58566.0
2021-09-13 15:00:00,64.69,65.31,64.29,65.31,67072.0,63.5419,64.1509,63.149,64.1509,67072.0
2021-09-13 15:30:00,65.28,65.58,64.95,65.56,120699.0,64.1215,64.4161,63.7973,64.3965,120699.0
2021-09-14 09:30:00,66.42,66.8,65.54,65.66,162347.0,65.2412,65.6145,64.3769,64.4947,162347.0
2021-09-14 10:00:00,65.61,65.96,65.25,65.9,64454.0,64.4456,64.7894,64.092,64.7305,64454.0
2021-09-14 10:30:00,65.91,65.95,65.29,65.63,29475.0,64.7403,64.7796,64.1313,64.4653,29475.0
2021-09-14 11:00:00,65.79,66.13,65.79,66.1,29156.0,64.6224,64.9564,64.6224,64.9269,29156.0
2021-09-14 11:30:00,66.09,66.6,66.07,66.59,50940.0,64.9171,65.418,64.8974,65.4082,50940.0
2021-09-14 12:00:00,66.6,66.8,66.28,66.28,39572.0,65.418,65.6145,65.1037,65.1037,39572.0
2021-09-14 12:30:00,66.31,66.34,65.86,65.93,34568.0,65.1332,65.1627,64.6912,64.7599,34568.0
2021-09-14 13:00:00,66.05,66.08,65.43,65.92,22909.0,64.8778,64.9073,64.2688,64.7501,22909.0
2021-09-14 13:30:00,65.67,66.12,65.53,65.94,13291.0,64.5045,64.9466,64.367,64.7698,13291.0
2021-09-14 14:00:00,65.9,66.0,65.07,65.26,30844.0,64.7305,64.8287,63.9152,64.1018,30844.0
2021-09-14 14:30:00,65.2,65.33,64.8,65.29,78576.0,64.0429,64.1706,63.65,64.1313,78576.0
2021-09-14 15:00:00,65.3,65.36,64.9,64.96,39489.0,64.1411,64.2,63.7482,63.8071,39489.0
2021-09-14 15:30:00,64.88,65.35,64.81,65.35,94361.0,63.7286,64.1902,63.6598,64.1902,94361.0
2021-09-15 09:30:00,65.95,66.37,65.09,65.51,122345.0,64.7796,65.1921,63.9348,64.3474,122345.0
2021-09-15 10:00:00,65.55,65.79,64.88,65.09,35377.0,64.3867,64.6224,63.7286,63.9348,35377.0
2021-09-15 10:30:00,65.18,65.6,65.15,65.55,56504.0,64.0232,64.4358,63.9938,64.3867,56504.0
2021-09-15 11:00:00,65.64,65.74,65.34,65.61,12544.0,64.4751,64.5733,64.1804,64.4456,12544.0
2021-09-15 11:30:00,65.42,65.53,65.16,65.53,32328.0,64.259,64.367,64.0036,64.367,32328.0
2021-09-15 12:00:00,65.43,65.74,65.26,65.7,15232.0,64.2688,64.5733,64.1018,64.534,15232.0
2021-09-15 12:30:00,65.75,66.39,65.75,66.32,50066.0,64.5831,65.2118,64.5831,65.143,50066.0
2021-09-15 13:00:00,66.29,66.45,66.17,66.45,36058.0,65.1135,65.2707,64.9957,65.2707,36058.0
2021-09-15 13:30:00,66.4,66.67,66.4,66.47,37348.0,65.2216,65.4868,65.2216,65.2903,37348.0
2021-09-15 14:00:00,66.43,66.66,66.38,66.55,40276.0,65.2511,65.477,65.2019,65.3689,40276.0
2021-09-15 14:30:00,66.53,66.75,66.48,66.63,29412.0,65.3493,65.5654,65.3002,65.4475,29412.0
2021-09-15 15:00:00,66.6,67.01,66.6,66.91,188267.0,65.418,65.8208,65.418,65.7225,188267.0
2021-09-15 15:30:00,66.9,67.16,66.85,67.05,91839.0,65.7127,65.9681,65.6636,65.8601,91839.0
2021-09-16 09:30:00,66.33,66.7,65.72,65.99,141433.0,65.1528,65.5163,64.5537,64.8189,141433.0
2021-09-16 10:00:00,65.95,65.95,65.19,65.75,111089.0,64.7796,64.7796,64.0331,64.5831,111089.0
2021-09-16 10:30:00,65.65,65.85,65.2,65.43,64301.0,64.4849,64.6813,64.0429,64.2688,64301.0
2021-09-16 11:00:00,65.44,65.67,65.07,65.41,31316.0,64.2786,64.5045,63.9152,64.2492,31316.0
2021-09-16 11:30:00,65.4,65.68,65.3,65.53,23985.0,64.2393,64.5144,64.1411,64.367,23985.0
2021-09-16 12:00:00,65.65,65.97,65.56,65.72,14710.0,64.4849,64.7992,64.3965,64.5537,14710.0
2021-09-16 12:30:00,65.8,66.07,65.8,66.0,12161.0,64.6322,64.8974,64.6322,64.8287,12161.0
2021-09-16 13:00:00,65.98,66.1,65.83,66.0,14886.0,64.809,64.9269,64.6617,64.8287,14886.0
2021-09-16 13:30:00,65.87,66.56,65.78,66.48,36272.0,64.701,65.3787,64.6126,65.3002,36272.0
2021-09-16 14:00:00,66.52,66.76,66.38,66.47,18676.0,65.3395,65.5752,65.2019,65.2903,18676.0
2021-09-16 14:30:00,66.53,66.87,66.48,66.79,49129.0,65.3493,65.6832,65.3002,65.6047,49129.0
2021-09-16 15:00:00,66.82,67.33,66.76,66.95,38820.0,65.6341,66.1351,65.5752,65.7618,38820.0
2021-09-16 15:30:00,66.91,67.25,66.9,67.16,56232.0,65.7225,66.0565,65.7127,65.9681,56232.0
2021-09-17 09:30:00,66.59,66.59,64.96,65.29,207973.0,65.4082,65.4082,63.8071,64.1313,207973.0
2021-09-17 10:00:00,65.26,65.26,64.59,64.87,108138.0,64.1018,64.1018,63.4437,63.7187,108138.0
2021-09-17 10:30:00,64.82,64.96,64.24,64.49,167606.0,63.6696,63.8071,63.0999,63.3455,167606.0
2021-09-17 11:00:00,64.45,64.73,64.11,64.29,185653.0,63.3062,63.5812,62.9722,63.149,185653.0
2021-09-17 11:30:00,64.28,64.36,63.85,64.18,170290.0,63.1392,63.2178,62.7168,63.041,170290.0
2021-09-17 12:00:00,64.29,64.56,64.14,64.44,32013.0,63.149,63.4142,63.0017,63.2964,32013.0
2021-09-17 12:30:00,64.46,64.78,64.46,64.64,58855.0,63.316,63.6303,63.316,63.4928,58855.0
2021-09-17 13:00:00,64.51,64.51,64.02,64.16,126586.0,63.3651,63.3651,62.8838,63.0213,126586.0
2021-09-17 13:30:00,64.17,64.23,63.7,63.99,68321.0,63.0312,63.0901,62.5695,62.8544,68321.0
2021-09-17 14:00:00,63.96,64.21,63.86,63.91,35220.0,62.8249,63.0705,62.7267,62.7758,35220.0
2021-09-17 14:30:00,63.88,64.23,63.75,64.07,85003.0,62.7463,63.0901,62.6186,62.9329,85003.0
2021-09-17 15:00:00,64.16,64.31,63.97,64.01,60803.0,63.0213,63.1687,62.8347,62.874,60803.0
2021-09-17 15:30:00,64.0,64.4,63.83,63.98,158658.0,62.8642,63.2571,62.6972,62.8445,158658.0
2021-09-20 09:30:00,61.15,62.16,60.39,61.64,500981.0,60.0648,61.0568,59.3182,60.5461,500981.0
2021-09-20 10:00:00,61.64,61.64,60.2,60.71,179212.0,60.5461,60.5461,59.1316,59.6326,179212.0
2021-09-20 10:30:00,60.66,60.89,60.08,60.2,171672.0,59.5835,59.8094,59.0138,59.1316,171672.0
2021-09-20 11:00:00,60.22,60.8,59.97,60.8,171181.0,59.1513,59.721,58.9057,59.721,171181.0
2021-09-20 11:30:00,60.84,60.85,59.73,59.77,161877.0,59.7603,59.7701,58.67,58.7093,161877.0
2021-09-20 12:00:00,59.72,59.78,59.12,59.48,220943.0,58.6601,58.7191,58.0708,58.4244,220943.0
2021-09-20 12:30:00,59.42,59.5,59.1,59.19,100304.0,58.3655,58.444,58.0511,58.1395,100304.0
2021-09-20 13:00:00,59.27,59.44,58.71,59.41,177556.0,58.2181,58.3851,57.6681,58.3556,177556.0
2021-09-20 13:30:00,59.41,59.61,59.29,59.42,52016.0,58.3556,58.5521,58.2378,58.3655,52016.0
2021-09-20 14:00:00,59.39,59.46,58.43,58.47,80719.0,58.336,58.4048,57.393,57.4323,80719.0
2021-09-20 14:30:00,58.47,58.69,58.05,58.36,119862.0,57.4323,57.6484,57.0198,57.3243,119862.0
2021-09-20 15:00:00,58.4,58.88,57.98,58.86,146440.0,57.3636,57.835,56.951,57.8154,146440.0
2021-09-20 15:30:00,58.9,60.65,58.85,60.54,212940.0,57.8547,59.5736,57.8056,59.4656,212940.0
2021-09-21 09:30:00,61.56,62.04,60.75,61.37,184962.0,60.4675,60.939,59.6719,60.2809,184962.0
2021-09-21 10:00:00,61.42,61.53,60.37,60.85,164210.0,60.33,60.438,59.2986,59.7701,164210.0
2021-09-21 10:30:00,60.82,60.97,59.89,60.12,121331.0,59.7406,59.888,58.8271,59.053,121331.0
2021-09-21 11:00:00,60.12,61.14,59.9,60.84,78735.0,59.053,60.0549,58.8369,59.7603,78735.0
2021-09-21 11:30:00,60.93,61.66,60.89,61.43,41198.0,59.8487,60.5657,59.8094,60.3398,41198.0
2021-09-21 12:00:00,61.47,61.8,61.38,61.45,43026.0,60.3791,60.7032,60.2907,60.3594,43026.0
2021-09-21 12:30:00,61.36,61.51,60.91,61.14,28445.0,60.271,60.4184,59.829,60.0549,28445.0
2021-09-21 13:00:00,61.08,61.19,60.69,60.71,18896.0,59.996,60.1041,59.6129,59.6326,18896.0
2021-09-21 13:30:00,60.65,60.99,60.46,60.6,12989.0,59.5736,59.9076,59.387,59.5245,12989.0
2021-09-21 14:00:00,60.75,61.02,60.5,60.54,45503.0,59.6719,59.9371,59.4263,59.4656,45503.0
2021-09-21 14:30:00,60.59,61.57,60.59,61.23,32330.0,59.5147,60.4773,59.5147,60.1433,32330.0
2021-09-21 15:00:00,61.4,61.6,61.16,61.43,26136.0,60.3103,60.5068,60.0746,60.3398,26136.0
2021-09-21 15:30:00,61.5,61.55,60.48,60.48,87521.0,60.4086,60.4577,59.4067,59.4067,87521.0
2021-09-22 09:30:00,61.61,61.65,60.76,61.65,85163.0,60.5166,60.5559,59.6817,60.5559,85163.0
2021-09-22 10:00:00,61.68,62.54,61.68,62.36,113260.0,60.5854,61.4301,60.5854,61.2533,113260.0
2021-09-22 10:30:00,62.36,62.67,62.3,62.53,79467.0,61.2533,61.5578,61.1944,61.4203,79467.0
2021-09-22 11:00:00,62.54,62.75,62.53,62.6,103292.0,61.4301,61.6364,61.4203,61.489,103292.0
2021-09-22 11:30:00,62.61,63.38,62.6,63.05,94341.0,61.4989,62.2552,61.489,61.931,94341.0
2021-09-22 12:00:00,63.03,63.1,62.89,63.07,35545.0,61.9114,61.9802,61.7739,61.9507,35545.0
2021-09-22 12:30:00,63.1,63.16,62.73,62.76,46666.0,61.9802,62.0391,61.6167,61.6462,46666.0
2021-09-22 13:00:00,62.7,62.81,62.46,62.76,87037.0,61.5873,61.6953,61.3515,61.6462,87037.0
2021-09-22 13:30:00,62.75,62.83,62.32,62.5,24185.0,61.6364,61.7149,61.214,61.3908,24185.0
2021-09-22 14:00:00,62.53,63.64,61.91,63.26,142572.0,61.4203,62.5106,60.8113,62.1373,142572.0
2021-09-22 14:30:00,63.33,63.42,62.12,62.56,62824.0,62.2061,62.2945,61.0175,61.4497,62824.0
2021-09-22 15:00:00,62.33,63.74,62.31,63.44,69712.0,61.2238,62.6088,61.2042,62.3141,69712.0
2021-09-22 15:30:00,63.44,63.54,62.93,63.08,124135.0,62.3141,62.4123,61.8132,61.9605,124135.0
2021-09-23 09:30:00,63.93,64.96,63.45,64.66,286184.0,62.7954,63.8071,62.3239,63.5125,286184.0
2021-09-23 10:00:00,64.76,65.5,64.73,65.33,153748.0,63.6107,64.3376,63.5812,64.1706,153748.0
2021-09-23 10:30:00,65.31,65.65,65.12,65.57,95017.0,64.1509,64.4849,63.9643,64.4063,95017.0
2021-09-23 11:00:00,65.57,65.57,64.9,65.23,83616.0,64.4063,64.4063,63.7482,64.0724,83616.0
2021-09-23 11:30:00,65.24,65.53,65.07,65.5,57300.0,64.0822,64.367,63.9152,64.3376,57300.0
2021-09-23 12:00:00,65.53,65.53,65.18,65.29,33964.0,64.367,64.367,64.0232,64.1313,33964.0
2021-09-23 12:30:00,65.42,65.61,65.38,65.44,55061.0,64.259,64.4456,64.2197,64.2786,55061.0
2021-09-23 13:00:00,65.46,65.82,65.41,65.82,37210.0,64.2983,64.6519,64.2492,64.6519,37210.0
2021-09-23 13:30:00,65.83,66.02,65.82,66.0,46236.0,64.6617,64.8483,64.6519,64.8287,46236.0
2021-09-23 14:00:00,66.01,66.03,65.76,65.83,45822.0,64.8385,64.8582,64.5929,64.6617,45822.0
2021-09-23 14:30:00,65.84,65.95,65.7,65.94,40067.0,64.6715,64.7796,64.534,64.7698,40067.0
2021-09-23 15:00:00,65.95,65.98,65.72,65.74,28901.0,64.7796,64.809,64.5537,64.5733,28901.0
2021-09-23 15:30:00,65.74,65.86,65.55,65.55,155159.0,64.5733,64.6912,64.3867,64.3867,155159.0
2021-09-24 09:30:00,64.33,65.25,64.22,65.22,174264.0,63.1883,64.092,63.0803,64.0625,174264.0
2021-09-24 10:00:00,65.34,65.41,64.6,64.9,74308.0,64.1804,64.2492,63.4535,63.7482,74308.0
2021-09-24 10:30:00,64.92,65.03,64.41,64.54,35684.0,63.7679,63.8759,63.2669,63.3946,35684.0
2021-09-24 11:00:00,64.68,65.04,64.55,64.64,26867.0,63.5321,63.8857,63.4044,63.4928,26867.0
2021-09-24 11:30:00,64.62,65.06,64.5,65.03,19265.0,63.4732,63.9054,63.3553,63.8759,19265.0
2021-09-24 12:00:00,65.04,65.39,64.88,65.32,47151.0,63.8857,64.2295,63.7286,64.1608,47151.0
2021-09-24 12:30:00,65.37,65.5,65.23,65.35,35256.0,64.2099,64.3376,64.0724,64.1902,35256.0
2021-09-24 13:00:00,65.34,65.56,65.31,65.56,61832.0,64.1804,64.3965,64.1509,64.3965,61832.0
2021-09-24 13:30:00,65.55,65.56,65.2,65.21,26587.0,64.3867,64.3965,64.0429,64.0527,26587.0
2021-09-24 14:00:00,65.25,65.36,65.15,65.23,11645.0,64.092,64.2,63.9938,64.0724,11645.0
2021-09-24 14:30:00,65.22,65.62,65.21,65.6,30880.0,64.0625,64.4554,64.0527,64.4358,30880.0
2021-09-24 15:00:00,65.58,65.8,65.31,65.72,38029.0,64.4161,64.6322,64.1509,64.5537,38029.0
2021-09-24 15:30:00,65.73,66.02,65.71,65.75,114469.0,64.5635,64.8483,64.5438,64.5831,114469.0
2021-09-27 09:30:00,63.98,64.36,62.56,63.31,320106.0,62.8445,63.2178,61.4497,62.1864,320106.0
2021-09-27 10:00:00,63.2,64.36,62.96,64.35,83582.0,62.0784,63.2178,61.8426,63.208,83582.0
2021-09-27 10:30:00,64.36,64.5,64.03,64.04,52992.0,63.2178,63.3553,62.8936,62.9035,52992.0
2021-09-27 11:00:00,64.07,64.44,63.55,63.55,75404.0,62.9329,63.2964,62.4222,62.4222,75404.0
2021-09-27 11:30:00,63.55,63.62,62.99,63.22,71438.0,62.4222,62.4909,61.8721,62.098,71438.0
2021-09-27 12:00:00,63.22,63.5,63.06,63.5,25912.0,62.098,62.3731,61.9409,62.3731,25912.0
2021-09-27 12:30:00,63.44,63.5,63.0,63.26,19325.0,62.3141,62.3731,61.8819,62.1373,19325.0
2021-09-27 13:00:00,63.23,63.87,63.2,63.82,14487.0,62.1078,62.7365,62.0784,62.6874,14487.0
2021-09-27 13:30:00,63.83,63.85,63.59,63.85,10660.0,62.6972,62.7168,62.4615,62.7168,10660.0
2021-09-27 14:00:00,63.96,64.16,63.89,63.99,33148.0,62.8249,63.0213,62.7561,62.8544,33148.0
2021-09-27 14:30:00,64.06,64.1,63.8,63.83,17202.0,62.9231,62.9624,62.6677,62.6972,17202.0
2021-09-27 15:00:00,63.83,64.2,63.76,63.99,57808.0,62.6972,63.0606,62.6284,62.8544,57808.0
2021-09-27 15:30:00,63.98,64.15,63.59,63.74,138359.0,62.8445,63.0115,62.4615,62.6088,138359.0
2021-09-28 09:30:00,61.3,61.78,60.3,61.19,418087.0,60.2121,60.6836,59.2298,60.1041,418087.0
2021-09-28 10:00:00,61.04,61.04,59.3,59.89,446527.0,59.9567,59.9567,58.2476,58.8271,446527.0
2021-09-28 10:30:00,59.81,60.02,59.19,59.39,170705.0,58.7485,58.9548,58.1395,58.336,170705.0
2021-09-28 11:00:00,59.37,59.45,58.62,58.9,206374.0,58.3164,58.3949,57.5797,57.8547,206374.0
2021-09-28 11:30:00,58.86,59.25,58.65,59.18,144573.0,57.8154,58.1985,57.6091,58.1297,144573.0
2021-09-28 12:00:00,59.0,59.53,58.75,59.28,113563.0,57.9529,58.4735,57.7074,58.2279,113563.0
2021-09-28 12:30:00,59.25,59.25,58.32,58.46,112652.0,58.1985,58.1985,57.285,57.4225,112652.0
2021-09-28 13:00:00,58.47,59.01,58.21,58.93,90941.0,57.4323,57.9627,57.1769,57.8842,90941.0
2021-09-28 13:30:00,58.91,59.08,58.4,58.41,75402.0,57.8645,58.0315,57.3636,57.3734,75402.0
2021-09-28 14:00:00,58.37,59.18,58.12,59.17,76762.0,57.3341,58.1297,57.0885,58.1199,76762.0
2021-09-28 14:30:00,59.14,59.58,58.73,59.35,61619.0,58.0904,58.5226,57.6877,58.2967,61619.0
2021-09-28 15:00:00,59.35,59.63,58.8,58.81,90148.0,58.2967,58.5717,57.7565,57.7663,90148.0
2021-09-28 15:30:00,58.74,59.06,57.96,58.11,310842.0,57.6975,58.0119,56.9314,57.0787,310842.0
2021-09-29 09:30:00,58.76,59.62,58.14,59.43,275566.0,57.7172,58.5619,57.1082,58.3753,275566.0
2021-09-29 10:00:00,59.48,59.74,59.01,59.06,79459.0,58.4244,58.6798,57.9627,58.0119,79459.0
2021-09-29 10:30:00,59.09,59.28,58.55,59.18,49957.0,58.0413,58.2279,57.5109,58.1297,49957.0
2021-09-29 11:00:00,59.14,59.19,58.42,58.43,55731.0,58.0904,58.1395,57.3832,57.393,55731.0
2021-09-29 11:30:00,58.45,58.49,57.91,58.36,107438.0,57.4127,57.452,56.8823,57.3243,107438.0
2021-09-29 12:00:00,58.28,58.49,57.63,57.79,66836.0,57.2457,57.452,56.6072,56.7644,66836.0
2021-09-29 12:30:00,57.76,58.38,57.75,58.21,37706.0,56.7349,57.3439,56.7251,57.1769,37706.0
2021-09-29 13:00:00,58.19,58.52,58.04,58.15,26435.0,57.1573,57.4814,57.01,57.118,26435.0
2021-09-29 13:30:00,58.0,58.29,57.65,58.28,34431.0,56.9707,57.2555,56.6269,57.2457,34431.0
2021-09-29 14:00:00,58.29,59.18,58.29,58.99,41880.0,57.2555,58.1297,57.2555,57.9431,41880.0
2021-09-29 14:30:00,59.03,59.3,58.98,59.22,65967.0,57.9824,58.2476,57.9333,58.169,65967.0
2021-09-29 15:00:00,59.25,59.32,58.77,58.85,24084.0,58.1985,58.2672,57.727,57.8056,24084.0
2021-09-29 15:30:00,58.77,58.77,57.58,57.88,140433.0,57.727,57.727,56.5581,56.8528,140433.0
2021-09-30 09:30:00,58.89,59.63,58.88,59.02,162866.0,57.8449,58.5717,57.835,57.9726,162866.0
2021-09-30 10:00:00,59.04,59.32,58.63,58.98,100796.0,57.9922,58.2672,57.5895,57.9333,100796.0
2021-09-30 10:30:00,58.94,58.94,58.23,58.28,113068.0,57.894,57.894,57.1966,57.2457,113068.0
2021-09-30 11:00:00,58.21,58.9,58.2,58.64,29814.0,57.1769,57.8547,57.1671,57.5993,29814.0
2021-09-30 11:30:00,58.7,58.73,57.31,57.63,85706.0,57.6582,57.6877,56.2929,56.6072,85706.0
2021-09-30 12:00:00,57.59,57.59,56.7,56.9,71643.0,56.5679,56.5679,55.6937,55.8902,71643.0
2021-09-30 12:30:00,56.85,57.34,56.73,57.1,55003.0,55.8411,56.3224,55.7232,56.0866,55003.0
2021-09-30 13:00:00,57.08,57.72,56.96,57.27,35318.0,56.067,56.6956,55.9491,56.2536,35318.0
2021-09-30 13:30:00,57.15,57.62,57.09,57.57,28969.0,56.1358,56.5974,56.0768,56.5483,28969.0
2021-09-30 14:00:00,57.59,58.25,57.59,58.02,49712.0,56.5679,57.2162,56.5679,56.9903,49712.0
2021-09-30 14:30:00,58.06,58.42,57.77,57.77,57271.0,57.0296,57.3832,56.7447,56.7447,57271.0
2021-09-30 15:00:00,57.8,58.38,57.6,58.07,27334.0,56.7742,57.3439,56.5778,57.0394,27334.0
2021-09-30 15:30:00,57.92,58.26,56.56,56.56,135007.0,56.8921,57.2261,55.5562,55.5562,135007.0
2021-10-01 09:30:00,57.22,57.55,56.11,56.5,182626.0,56.2045,56.5287,55.1142,55.4973,182626.0
2021-10-01 10:00:00,56.53,56.72,55.57,55.63,142742.0,55.5268,55.7134,54.5838,54.6427,142742.0
2021-10-01 10:30:00,55.6,56.6,55.5,56.56,188846.0,54.6133,55.5955,54.515,55.5562,188846.0
2021-10-01 11:00:00,56.55,57.25,56.16,56.94,59160.0,55.5464,56.234,55.1633,55.9295,59160.0
2021-10-01 11:30:00,57.0,57.44,56.91,57.29,46789.0,55.9884,56.4206,55.9,56.2733,46789.0
2021-10-01 12:00:00,57.35,57.48,56.98,57.27,30725.0,56.3322,56.4599,55.9688,56.2536,30725.0
2021-10-01 12:30:00,57.36,57.57,57.11,57.27,24100.0,56.342,56.5483,56.0965,56.2536,24100.0
2021-10-01 13:00:00,57.11,57.9,57.11,57.72,41619.0,56.0965,56.8724,56.0965,56.6956,41619.0
2021-10-01 13:30:00,57.74,58.36,57.74,58.08,69109.0,56.7153,57.3243,56.7153,57.0492,69109.0
2021-10-01 14:00:00,58.16,58.57,58.12,58.42,31659.0,57.1278,57.5305,57.0885,57.3832,31659.0
2021-10-01 14:30:00,58.45,59.02,58.44,58.91,56346.0,57.4127,57.9726,57.4029,57.8645,56346.0
2021-10-01 15:00:00,58.97,59.48,58.97,59.04,199300.0,57.9235,58.4244,57.9235,57.9922,199300.0
2021-10-01 15:30:00,59.0,59.56,58.84,59.06,168423.0,57.9529,58.503,57.7958,58.0119,168423.0
2021-10-04 09:30:00,58.19,58.3,56.15,56.46,314834.0,57.1573,57.2653,55.1535,55.458,314834.0
2021-10-04 10:00:00,56.44,56.57,55.42,55.45,156480.0,55.4384,55.566,54.4365,54.4659,156480.0
2021-10-04 10:30:00,55.4,55.42,54.08,54.56,345827.0,54.4168,54.4365,53.1202,53.5917,345827.0
2021-10-04 11:00:00,54.52,55.01,54.2,54.72,161252.0,53.5524,54.0337,53.2381,53.7489,161252.0
2021-10-04 11:30:00,54.67,54.78,53.96,54.7,177035.0,53.6998,53.8078,53.0024,53.7292,177035.0
2021-10-04 12:00:00,54.67,54.79,54.2,54.32,103305.0,53.6998,53.8176,53.2381,53.356,103305.0
2021-10-04 12:30:00,54.25,54.44,53.77,54.02,108747.0,53.2872,53.4738,52.8157,53.0613,108747.0
2021-10-04 13:00:00,54.05,54.6,53.68,54.0,100624.0,53.0908,53.631,52.7273,53.0417,100624.0
2021-10-04 13:30:00,54.24,54.4,54.07,54.1,85434.0,53.2774,53.4346,53.1104,53.1399,85434.0
2021-10-04 14:00:00,54.08,54.9,54.08,54.5,117339.0,53.1202,53.9257,53.1202,53.5328,117339.0
2021-10-04 14:30:00,54.44,54.89,54.26,54.83,133349.0,53.4738,53.9159,53.297,53.8569,133349.0
2021-10-04 15:00:00,54.77,55.26,54.26,54.34,119318.0,53.798,54.2793,53.297,53.3756,119318.0
2021-10-04 15:30:00,54.32,55.01,54.2,54.99,231850.0,53.356,54.0337,53.2381,54.0141,231850.0
2021-10-05 09:30:00,55.3,56.21,55.24,55.88,396318.0,54.3186,55.2124,54.2596,54.8883,396318.0
2021-10-05 10:00:00,55.99,56.74,55.91,56.69,118955.0,54.9963,55.733,54.9178,55.6839,118955.0
2021-10-05 10:30:00,56.75,57.34,56.57,57.3,94381.0,55.7428,56.3224,55.566,56.2831,94381.0
2021-10-05 11:00:00,57.33,57.78,57.27,57.53,128482.0,56.3126,56.7546,56.2536,56.509,128482.0
2021-10-05 11:30:00,57.53,57.81,57.36,57.72,83065.0,56.509,56.784,56.342,56.6956,83065.0
2021-10-05 12:00:00,57.71,58.15,57.62,57.9,62415.0,56.6858,57.118,56.5974,56.8724,62415.0
2021-10-05 12:30:00,57.92,58.14,57.85,58.12,48056.0,56.8921,57.1082,56.8233,57.0885,48056.0
2021-10-05 13:00:00,58.09,58.11,57.94,58.04,60975.0,57.0591,57.0787,56.9117,57.01,60975.0
2021-10-05 13:30:00,58.09,58.3,58.01,58.15,68374.0,57.0591,57.2653,56.9805,57.118,68374.0
2021-10-05 14:00:00,58.21,58.35,57.93,58.14,22339.0,57.1769,57.3145,56.9019,57.1082,22339.0
2021-10-05 14:30:00,58.13,58.34,58.12,58.14,41471.0,57.0984,57.3046,57.0885,57.1082,41471.0
2021-10-05 15:00:00,58.12,58.24,57.74,57.88,63091.0,57.0885,57.2064,56.7153,56.8528,63091.0
2021-10-05 15:30:00,57.79,57.92,57.22,57.24,185707.0,56.7644,56.8921,56.2045,56.2242,185707.0
2021-10-06 09:30:00,55.49,56.82,55.33,55.61,227079.0,54.5052,55.8116,54.348,54.6231,227079.0
2021-10-06 10:00:00,55.55,56.92,54.88,56.73,133489.0,54.5641,55.9098,53.906,55.7232,133489.0
2021-10-06 10:30:00,56.75,57.48,56.73,56.93,110636.0,55.7428,56.4599,55.7232,55.9197,110636.0
2021-10-06 11:00:00,56.87,57.15,56.01,56.16,63688.0,55.8607,56.1358,55.016,55.1633,63688.0
2021-10-06 11:30:00,56.13,57.0,56.06,56.98,35994.0,55.1339,55.9884,55.0651,55.9688,35994.0
2021-10-06 12:00:00,56.9,56.97,56.18,56.33,24022.0,55.8902,55.9589,55.183,55.3303,24022.0
2021-10-06 12:30:00,56.3,56.68,56.16,56.38,21435.0,55.3008,55.6741,55.1633,55.3794,21435.0
2021-10-06 13:00:00,56.38,57.0,56.0,57.0,48475.0,55.3794,55.9884,55.0062,55.9884,48475.0
2021-10-06 13:30:00,57.01,57.67,56.98,57.47,77790.0,55.9982,56.6465,55.9688,56.4501,77790.0
2021-10-06 14:00:00,57.66,58.18,57.37,58.16,104569.0,56.6367,57.1475,56.3518,57.1278,104569.0
2021-10-06 14:30:00,58.16,58.36,57.8,57.8,85485.0,57.1278,57.3243,56.7742,56.7742,85485.0
2021-10-06 15:00:00,57.78,58.02,57.7,57.97,39864.0,56.7546,56.9903,56.676,56.9412,39864.0
2021-10-06 15:30:00,57.92,58.66,57.54,58.52,129433.0,56.8921,57.619,56.5188,57.4814,129433.0
2021-10-07 09:30:00,60.01,60.93,59.8,60.79,423352.0,58.945,59.8487,58.7387,59.7112,423352.0
2021-10-07 10:00:00,60.82,61.3,60.73,61.2,227961.0,59.7406,60.2121,59.6522,60.1139,227961.0
2021-10-07 10:30:00,61.28,61.44,61.12,61.25,63141.0,60.1925,60.3496,60.0353,60.163,63141.0
2021-10-07 11:00:00,61.25,61.31,60.89,60.96,142490.0,60.163,60.2219,59.8094,59.8781,142490.0
2021-10-07 11:30:00,60.99,61.48,60.97,61.46,99475.0,59.9076,60.3889,59.888,60.3693,99475.0
2021-10-07 12:00:00,61.46,61.47,61.07,61.15,63710.0,60.3693,60.3791,59.9862,60.0648,63710.0
2021-10-07 12:30:00,61.14,61.34,61.08,61.34,39598.0,60.0549,60.2514,59.996,60.2514,39598.0
2021-10-07 13:00:00,61.3,61.31,61.09,61.24,22182.0,60.2121,60.2219,60.0058,60.1532,22182.0
2021-10-07 13:30:00,61.26,61.26,60.94,60.99,42110.0,60.1728,60.1728,59.8585,59.9076,42110.0
2021-10-07 14:00:00,60.98,61.04,60.63,60.68,55658.0,59.8978,59.9567,59.554,59.6031,55658.0
2021-10-07 14:30:00,60.72,60.75,60.33,60.41,62888.0,59.6424,59.6719,59.2593,59.3379,62888.0
2021-10-07 15:00:00,60.37,60.82,60.32,60.7,89399.0,59.2986,59.7406,59.2495,59.6227,89399.0
2021-10-07 15:30:00,60.7,60.74,59.86,60.09,279211.0,59.6227,59.662,58.7977,59.0236,279211.0
2021-10-08 09:30:00,60.85,60.92,59.85,60.01,129260.0,59.7701,59.8388,58.7878,58.945,129260.0
2021-10-08 10:00:00,60.1,60.8,60.1,60.56,24993.0,59.0334,59.721,59.0334,59.4852,24993.0
2021-10-08 10:30:00,60.63,60.66,59.75,60.2,62231.0,59.554,59.5835,58.6896,59.1316,62231.0
2021-10-08 11:00:00,60.19,60.4,59.98,60.13,46664.0,59.1218,59.3281,58.9155,59.0629,46664.0
2021-10-08 11:30:00,60.1,60.15,59.6,59.69,21051.0,59.0334,59.0825,58.5423,58.6307,21051.0
2021-10-08 12:00:00,59.73,59.93,59.53,59.53,24264.0,58.67,58.8664,58.4735,58.4735,24264.0
2021-10-08 12:30:00,59.54,60.0,59.52,59.71,32704.0,58.4833,58.9352,58.4637,58.6503,32704.0
2021-10-08 13:00:00,59.71,59.8,59.15,59.25,68076.0,58.6503,58.7387,58.1003,58.1985,68076.0
2021-10-08 13:30:00,59.31,59.6,59.2,59.55,83670.0,58.2574,58.5423,58.1494,58.4932,83670.0
2021-10-08 14:00:00,59.53,60.06,59.52,60.06,25051.0,58.4735,58.9941,58.4637,58.9941,25051.0
2021-10-08 14:30:00,60.02,60.09,59.78,59.84,20271.0,58.9548,59.0236,58.7191,58.778,20271.0
2021-10-08 15:00:00,59.84,60.0,59.79,59.86,19498.0,58.778,58.9352,58.7289,58.7977,19498.0
2021-10-08 15:30:00,59.85,59.86,59.3,59.4,88843.0,58.7878,58.7977,58.2476,58.3458,88843.0
2021-10-11 09:30:00,58.57,60.28,58.38,60.28,265487.0,57.5305,59.2102,57.3439,59.2102,265487.0
2021-10-11 10:00:00,60.28,60.83,60.26,60.75,72189.0,59.2102,59.7504,59.1906,59.6719,72189.0
2021-10-11 10:30:00,60.78,60.79,60.3,60.46,35415.0,59.7013,59.7112,59.2298,59.387,35415.0
2021-10-11 11:00:00,60.52,60.8,60.44,60.5,47294.0,59.4459,59.721,59.3674,59.4263,47294.0
2021-10-11 11:30:00,60.49,60.74,60.4,60.51,19621.0,59.4165,59.662,59.3281,59.4361,19621.0
2021-10-11 12:00:00,60.48,60.48,59.94,60.17,61990.0,59.4067,59.4067,58.8762,59.1022,61990.0
2021-10-11 12:30:00,60.12,60.17,59.93,60.09,19729.0,59.053,59.1022,58.8664,59.0236,19729.0
2021-10-11 13:00:00,60.12,60.12,59.36,59.41,40786.0,59.053,59.053,58.3065,58.3556,40786.0
2021-10-11 13:30:00,59.38,59.54,59.24,59.47,27361.0,58.3262,58.4833,58.1887,58.4146,27361.0
2021-10-11 14:00:00,59.46,59.82,59.43,59.56,32289.0,58.4048,58.7584,58.3753,58.503,32289.0
2021-10-11 14:30:00,59.6,59.63,59.3,59.57,15740.0,58.5423,58.5717,58.2476,58.5128,15740.0
2021-10-11 15:00:00,59.62,59.62,59.08,59.08,19345.0,58.5619,58.5619,58.0315,58.0315,19345.0
2021-10-11 15:30:00,59.1,59.14,58.43,58.43,141173.0,58.0511,58.0904,57.393,57.393,141173.0
2021-10-12 09:30:00,59.19,59.34,57.92,57.93,135020.0,58.1395,58.2869,56.8921,56.9019,135020.0
2021-10-12 10:00:00,58.0,58.52,57.75,58.19,56595.0,56.9707,57.4814,56.7251,57.1573,56595.0
2021-10-12 10:30:00,58.17,58.19,57.65,57.68,28083.0,57.1376,57.1573,56.6269,56.6563,28083.0
2021-10-12 11:00:00,57.77,58.39,57.76,58.0,27298.0,56.7447,57.3537,56.7349,56.9707,27298.0
2021-10-12 11:30:00,58.06,58.4,57.9,58.4,16304.0,57.0296,57.3636,56.8724,57.3636,16304.0
2021-10-12 12:00:00,58.44,58.89,58.41,58.41,20703.0,57.4029,57.8449,57.3734,57.3734,20703.0
2021-10-12 12:30:00,58.49,58.49,57.85,57.85,34537.0,57.452,57.452,56.8233,56.8233,34537.0
2021-10-12 13:00:00,57.82,57.89,57.59,57.89,21343.0,56.7939,56.8626,56.5679,56.8626,21343.0
2021-10-12 13:30:00,57.78,58.04,57.75,57.77,24779.0,56.7546,57.01,56.7251,56.7447,24779.0
2021-10-12 14:00:00,57.75,58.56,57.71,58.35,52611.0,56.7251,57.5207,56.6858,57.3145,52611.0
2021-10-12 14:30:00,58.25,58.25,57.94,57.97,28886.0,57.2162,57.2162,56.9117,56.9412,28886.0
2021-10-12 15:00:00,58.01,58.01,57.73,57.94,22014.0,56.9805,56.9805,56.7055,56.9117,22014.0
2021-10-12 15:30:00,57.91,57.99,57.26,57.57,128328.0,56.8823,56.9608,56.2438,56.5483,128328.0
2021-10-13 09:30:00,58.29,58.95,57.79,58.09,185954.0,57.2555,57.9038,56.7644,57.0591,185954.0
2021-10-13 10:00:00,58.2,58.28,57.47,57.56,46929.0,57.1671,57.2457,56.4501,56.5385,46929.0
2021-10-13 10:30:00,57.63,58.2,57.4,57.74,22585.0,56.6072,57.1671,56.3813,56.7153,22585.0
2021-10-13 11:00:00,57.75,58.0,57.5,57.5,22754.0,56.7251,56.9707,56.4795,56.4795,22754.0
2021-10-13 11:30:00,57.59,58.04,57.15,57.85,35429.0,56.5679,57.01,56.1358,56.8233,35429.0
2021-10-13 12:00:00,57.87,57.87,57.47,57.79,22662.0,56.843,56.843,56.4501,56.7644,22662.0
2021-10-13 12:30:00,57.69,57.78,57.42,57.6,31478.0,56.6662,56.7546,56.401,56.5778,31478.0
2021-10-13 13:00:00,57.58,58.13,57.57,58.13,18929.0,56.5581,57.0984,56.5483,57.0984,18929.0
2021-10-13 13:30:00,58.14,58.4,58.13,58.22,22084.0,57.1082,57.3636,57.0984,57.1868,22084.0
2021-10-13 14:00:00,58.14,58.7,57.87,58.2,61943.0,57.1082,57.6582,56.843,57.1671,61943.0
2021-10-13 14:30:00,58.19,58.27,57.98,58.22,11762.0,57.1573,57.2359,56.951,57.1868,11762.0
2021-10-13 15:00:00,58.16,58.42,58.02,58.08,29166.0,57.1278,57.3832,56.9903,57.0492,29166.0
2021-10-13 15:30:00,58.11,58.64,58.11,58.63,65610.0,57.0787,57.5993,57.0787,57.5895,65610.0
2021-10-14 09:30:00,60.43,61.18,60.14,61.02,267675.0,59.3575,60.0942,59.0727,59.9371,267675.0
2021-10-14 10:00:00,60.99,61.77,60.97,61.4,150465.0,59.9076,60.6738,59.888,60.3103,150465.0
2021-10-14 10:30:00,61.46,61.62,61.28,61.4,63252.0,60.3693,60.5264,60.1925,60.3103,63252.0
2021-10-14 11:00:00,61.45,61.61,61.28,61.6,44063.0,60.3594,60.5166,60.1925,60.5068,44063.0
2021-10-14 11:30:00,61.58,61.98,61.51,61.98,57243.0,60.4871,60.88,60.4184,60.88,57243.0
2021-10-14 12:00:00,61.96,62.23,61.95,62.07,65190.0,60.8604,61.1256,60.8506,60.9684,65190.0
2021-10-14 12:30:00,62.07,62.23,62.04,62.22,40181.0,60.9684,61.1256,60.939,61.1158,40181.0
2021-10-14 13:00:00,62.22,62.26,61.97,62.0,25646.0,61.1158,61.1551,60.8702,60.8997,25646.0
2021-10-14 13:30:00,62.1,62.25,62.09,62.17,21108.0,60.9979,61.1452,60.9881,61.0667,21108.0
2021-10-14 14:00:00,62.16,62.4,62.03,62.4,48798.0,61.0568,61.2926,60.9291,61.2926,48798.0
2021-10-14 14:30:00,62.39,62.46,62.27,62.46,31669.0,61.2828,61.3515,61.1649,61.3515,31669.0
2021-10-14 15:00:00,62.46,62.49,62.29,62.4,40795.0,61.3515,61.381,61.1845,61.2926,40795.0
2021-10-14 15:30:00,62.39,62.63,62.13,62.5,178368.0,61.2828,61.5185,61.0274,61.3908,178368.0
2021-10-15 09:30:00,63.27,63.56,62.64,63.37,307602.0,62.1471,62.432,61.5283,62.2454,307602.0
2021-10-15 10:00:00,63.25,63.45,62.85,62.88,67435.0,62.1275,62.3239,61.7346,61.7641,67435.0
2021-10-15 10:30:00,63.03,63.49,63.02,63.49,39878.0,61.9114,62.3632,61.9016,62.3632,39878.0
2021-10-15 11:00:00,63.5,63.52,63.22,63.39,33246.0,62.3731,62.3927,62.098,62.265,33246.0
2021-10-15 11:30:00,63.39,63.47,62.87,62.89,40604.0,62.265,62.3436,61.7542,61.7739,40604.0
2021-10-15 12:00:00,62.92,63.34,62.91,63.27,72581.0,61.8033,62.2159,61.7935,62.1471,72581.0
2021-10-15 12:30:00,63.3,63.59,63.25,63.53,128932.0,62.1766,62.4615,62.1275,62.4025,128932.0
2021-10-15 13:00:00,63.48,63.55,63.33,63.53,27469.0,62.3534,62.4222,62.2061,62.4025,27469.0
2021-10-15 13:30:00,63.53,63.84,63.53,63.79,125548.0,62.4025,62.707,62.4025,62.6579,125548.0
2021-10-15 14:00:00,63.78,64.01,63.76,63.92,66685.0,62.6481,62.874,62.6284,62.7856,66685.0
2021-10-15 14:30:00,63.94,63.98,63.75,63.95,41194.0,62.8052,62.8445,62.6186,62.8151,41194.0
2021-10-15 15:00:00,63.92,63.95,63.57,63.88,30968.0,62.7856,62.8151,62.4418,62.7463,30968.0
2021-10-15 15:30:00,63.85,64.08,63.6,64.0,144733.0,62.7168,62.9428,62.4713,62.8642,144733.0
2021-10-18 09:30:00,62.98,63.89,62.42,63.85,280189.0,61.8623,62.7561,61.3122,62.7168,280189.0
2021-10-18 10:00:00,63.88,64.19,63.77,63.92,95125.0,62.7463,63.0508,62.6383,62.7856,95125.0
2021-10-18 10:30:00,64.03,64.22,63.66,64.2,83922.0,62.8936,63.0803,62.5302,63.0606,83922.0
2021-10-18 11:00:00,64.22,64.71,64.22,64.6,98169.0,63.0803,63.5616,63.0803,63.4535,98169.0
2021-10-18 11:30:00,64.62,64.85,64.55,64.77,64016.0,63.4732,63.6991,63.4044,63.6205,64016.0
2021-10-18 12:00:00,64.69,64.87,64.63,64.75,57575.0,63.5419,63.7187,63.483,63.6009,57575.0
2021-10-18 12:30:00,64.75,65.02,64.75,64.92,101942.0,63.6009,63.8661,63.6009,63.7679,101942.0
2021-10-18 13:00:00,64.96,65.34,64.88,65.27,55866.0,63.8071,64.1804,63.7286,64.1116,55866.0
2021-10-18 13:30:00,65.32,65.37,65.14,65.31,36250.0,64.1608,64.2099,63.984,64.1509,36250.0
2021-10-18 14:00:00,65.28,65.38,65.2,65.27,28087.0,64.1215,64.2197,64.0429,64.1116,28087.0
2021-10-18 14:30:00,65.28,65.52,65.24,65.44,52147.0,64.1215,64.3572,64.0822,64.2786,52147.0
2021-10-18 15:00:00,65.42,65.67,65.35,65.55,68708.0,64.259,64.5045,64.1902,64.3867,68708.0
2021-10-18 15:30:00,65.51,65.75,65.36,65.61,83490.0,64.3474,64.5831,64.2,64.4456,83490.0
2021-10-19 09:30:00,66.16,66.79,65.79,66.43,390696.0,64.9858,65.6047,64.6224,65.2511,390696.0
2021-10-19 10:00:00,66.44,67.23,66.31,67.21,226222.0,65.2609,66.0369,65.1332,66.0172,226222.0
2021-10-19 10:30:00,67.19,67.28,66.69,67.25,119139.0,65.9976,66.086,65.5064,66.0565,119139.0
2021-10-19 11:00:00,67.3,67.44,67.13,67.3,74334.0,66.1056,66.2431,65.9386,66.1056,74334.0
2021-10-19 11:30:00,67.27,67.5,67.22,67.37,59607.0,66.0761,66.3021,66.027,66.1744,59607.0
2021-10-19 12:00:00,67.35,67.42,67.28,67.41,55510.0,66.1547,66.2235,66.086,66.2137,55510.0
2021-10-19 12:30:00,67.41,67.58,67.36,67.56,96101.0,66.2137,66.3806,66.1646,66.361,96101.0
2021-10-19 13:00:00,67.55,67.61,67.44,67.48,65447.0,66.3512,66.4101,66.2431,66.2824,65447.0
2021-10-19 13:30:00,67.49,67.57,67.43,67.53,149791.0,66.2922,66.3708,66.2333,66.3315,149791.0
2021-10-19 14:00:00,67.53,67.54,67.22,67.23,55679.0,66.3315,66.3414,66.027,66.0369,55679.0
2021-10-19 14:30:00,67.24,67.29,67.03,67.19,103988.0,66.0467,66.0958,65.8404,65.9976,103988.0
2021-10-19 15:00:00,67.19,67.6,67.16,67.46,67548.0,65.9976,66.4003,65.9681,66.2628,67548.0
2021-10-19 15:30:00,67.43,67.6,67.24,67.6,143494.0,66.2333,66.4003,66.0467,66.4003,143494.0
2021-10-20 09:30:00,67.77,68.09,67.39,67.55,309092.0,66.5673,66.8816,66.194,66.3512,309092.0
2021-10-20 10:00:00,67.5,67.84,67.12,67.84,173212.0,66.3021,66.636,65.9288,66.636,173212.0
2021-10-20 10:30:00,67.87,67.91,67.29,67.3,97238.0,66.6655,66.7048,66.0958,66.1056,97238.0
2021-10-20 11:00:00,67.32,67.51,67.11,67.19,113094.0,66.1253,66.3119,65.919,65.9976,113094.0
2021-10-20 11:30:00,67.2,67.43,67.03,67.4,69786.0,66.0074,66.2333,65.8404,66.2038,69786.0
2021-10-20 12:00:00,67.4,67.4,67.08,67.11,75330.0,66.2038,66.2038,65.8895,65.919,75330.0
2021-10-20 12:30:00,67.11,67.27,66.96,67.16,97492.0,65.919,66.0761,65.7717,65.9681,97492.0
2021-10-20 13:00:00,67.2,67.2,66.16,66.48,150613.0,66.0074,66.0074,64.9858,65.3002,150613.0
2021-10-20 13:30:00,66.46,66.66,66.34,66.66,68756.0,65.2805,65.477,65.1627,65.477,68756.0
2021-10-20 14:00:00,66.63,66.88,66.6,66.8,37789.0,65.4475,65.6931,65.418,65.6145,37789.0
2021-10-20 14:30:00,66.79,67.0,66.78,66.9,60299.0,65.6047,65.8109,65.5948,65.7127,60299.0
2021-10-20 15:00:00,66.92,67.06,66.85,66.88,63363.0,65.7324,65.8699,65.6636,65.6931,63363.0
2021-10-20 15:30:00,66.84,67.04,66.69,67.04,176018.0,65.6538,65.8502,65.5064,65.8502,176018.0
2021-10-21 09:30:00,66.4,66.75,66.0,66.67,138661.0,65.2216,65.5654,64.8287,65.4868,138661.0
2021-10-21 10:00:00,66.5,67.03,66.49,67.03,153658.0,65.3198,65.8404,65.31,65.8404,153658.0
2021-10-21 10:30:00,67.01,67.1,66.84,67.0,62778.0,65.8208,65.9092,65.6538,65.8109,62778.0
2021-10-21 11:00:00,67.06,67.21,66.7,66.71,72499.0,65.8699,66.0172,65.5163,65.5261,72499.0
2021-10-21 11:30:00,66.73,66.95,66.63,66.92,29788.0,65.5457,65.7618,65.4475,65.7324,29788.0
2021-10-21 12:00:00,67.0,67.04,66.6,66.91,19877.0,65.8109,65.8502,65.418,65.7225,19877.0
2021-10-21 12:30:00,66.9,66.98,66.72,66.95,17582.0,65.7127,65.7913,65.5359,65.7618,17582.0
2021-10-21 13:00:00,66.95,66.98,66.8,66.92,12501.0,65.7618,65.7913,65.6145,65.7324,12501.0
2021-10-21 13:30:00,66.93,67.05,66.79,66.87,24823.0,65.7422,65.8601,65.6047,65.6832,24823.0
2021-10-21 14:00:00,66.85,67.04,66.82,67.0,24894.0,65.6636,65.8502,65.6341,65.8109,24894.0
2021-10-21 14:30:00,67.0,67.11,66.99,67.11,21749.0,65.8109,65.919,65.8011,65.919,21749.0
2021-10-21 15:00:00,67.12,67.64,67.12,67.6,77445.0,65.9288,66.4396,65.9288,66.4003,77445.0
2021-10-21 15:30:00,67.6,67.91,67.4,67.83,95843.0,66.4003,66.7048,66.2038,66.6262,95843.0
2021-10-22 09:30:00,67.67,68.49,67.34,68.21,298842.0,66.4691,67.2745,66.1449,66.9995,298842.0
2021-10-22 10:00:00,68.25,68.57,68.08,68.57,154365.0,67.0388,67.3531,66.8718,67.3531,154365.0
2021-10-22 10:30:00,68.57,68.57,67.74,67.88,64839.0,67.3531,67.3531,66.5378,66.6753,64839.0
2021-10-22 11:00:00,67.98,68.04,66.79,67.09,132703.0,66.7735,66.8325,65.6047,65.8993,132703.0
2021-10-22 11:30:00,67.08,67.16,66.28,66.83,151718.0,65.8895,65.9681,65.1037,65.644,151718.0
2021-10-22 12:00:00,66.75,67.05,66.58,67.04,52196.0,65.5654,65.8601,65.3984,65.8502,52196.0
2021-10-22 12:30:00,67.05,67.57,67.0,67.17,36304.0,65.8601,66.3708,65.8109,65.9779,36304.0
2021-10-22 13:00:00,67.21,67.4,67.12,67.29,25287.0,66.0172,66.2038,65.9288,66.0958,25287.0
2021-10-22 13:30:00,67.26,67.43,66.91,66.93,22895.0,66.0663,66.2333,65.7225,65.7422,22895.0
2021-10-22 14:00:00,66.99,67.6,66.99,67.6,35238.0,65.8011,66.4003,65.8011,66.4003,35238.0
2021-10-22 14:30:00,67.6,67.97,67.42,67.46,53299.0,66.4003,66.7637,66.2235,66.2628,53299.0
2021-10-22 15:00:00,67.41,67.42,67.04,67.1,22614.0,66.2137,66.2235,65.8502,65.9092,22614.0
2021-10-22 15:30:00,67.17,67.42,67.05,67.09,88051.0,65.9779,66.2235,65.8601,65.8993,88051.0
2021-10-25 09:30:00,67.74,68.3,66.98,67.45,219107.0,66.5378,67.0879,65.7913,66.253,219107.0
2021-10-25 10:00:00,67.49,67.62,67.01,67.36,77953.0,66.2922,66.4199,65.8208,66.1646,77953.0
2021-10-25 10:30:00,67.35,67.49,67.24,67.41,36928.0,66.1547,66.2922,66.0467,66.2137,36928.0
2021-10-25 11:00:00,67.4,67.85,67.25,67.83,26433.0,66.2038,66.6459,66.0565,66.6262,26433.0
2021-10-25 11:30:00,67.88,67.91,67.63,67.88,23239.0,66.6753,66.7048,66.4298,66.6753,23239.0
2021-10-25 12:00:00,67.88,68.27,67.87,68.15,44614.0,66.6753,67.0584,66.6655,66.9405,44614.0
2021-10-25 12:30:00,68.16,68.4,68.11,68.35,45599.0,66.9504,67.1861,66.9012,67.137,45599.0
2021-10-25 13:00:00,68.4,68.47,68.3,68.3,29391.0,67.1861,67.2549,67.0879,67.0879,29391.0
2021-10-25 13:30:00,68.32,68.41,68.25,68.32,18776.0,67.1075,67.1959,67.0388,67.1075,18776.0
2021-10-25 14:00:00,68.25,68.34,68.17,68.28,21985.0,67.0388,67.1272,66.9602,67.0682,21985.0
2021-10-25 14:30:00,68.32,68.35,68.11,68.19,29068.0,67.1075,67.137,66.9012,66.9798,29068.0
2021-10-25 15:00:00,68.18,68.23,67.92,68.03,23362.0,66.97,67.0191,66.7146,66.8227,23362.0
2021-10-25 15:30:00,68.01,68.03,67.49,67.76,77176.0,66.803,66.8227,66.2922,66.5575,77176.0
2021-10-26 09:30:00,69.12,69.92,68.8,68.89,451633.0,67.8933,68.6791,67.579,67.6674,451633.0
2021-10-26 10:00:00,68.93,69.56,68.84,69.35,121783.0,67.7067,68.3255,67.6183,68.1192,121783.0
2021-10-26 10:30:00,69.33,69.56,69.2,69.31,118162.0,68.0996,68.3255,67.9719,68.0799,118162.0
2021-10-26 11:00:00,69.36,69.98,69.29,69.86,121072.0,68.1291,68.7381,68.0603,68.6202,121072.0
2021-10-26 11:30:00,69.9,69.9,69.0,69.18,81426.0,68.6595,68.6595,67.7754,67.9523,81426.0
2021-10-26 12:00:00,69.16,69.23,68.68,68.94,79718.0,67.9326,68.0014,67.4611,67.7165,79718.0
2021-10-26 12:30:00,68.9,69.15,68.21,68.59,56880.0,67.6772,67.9228,66.9995,67.3727,56880.0
2021-10-26 13:00:00,68.59,68.81,68.4,68.7,97012.0,67.3727,67.5888,67.1861,67.4808,97012.0
2021-10-26 13:30:00,68.67,69.1,68.67,68.89,24967.0,67.4513,67.8737,67.4513,67.6674,24967.0
2021-10-26 14:00:00,68.88,69.02,68.57,68.58,24859.0,67.6576,67.7951,67.3531,67.3629,24859.0
2021-10-26 14:30:00,68.61,68.78,68.36,68.58,14855.0,67.3924,67.5594,67.1468,67.3629,14855.0
2021-10-26 15:00:00,68.68,68.77,68.53,68.55,21942.0,67.4611,67.5495,67.3138,67.3334,21942.0
2021-10-26 15:30:00,68.53,69.06,68.32,68.32,110724.0,67.3138,67.8344,67.1075,67.1075,110724.0
2021-10-27 09:30:00,68.69,69.2,67.95,69.11,125226.0,67.4709,67.9719,66.7441,67.8835,125226.0
2021-10-27 10:00:00,69.17,69.17,68.15,68.68,72607.0,67.9424,67.9424,66.9405,67.4611,72607.0
2021-10-27 10:30:00,68.68,69.15,68.6,68.62,59358.0,67.4611,67.9228,67.3825,67.4022,59358.0
2021-10-27 11:00:00,68.6,69.22,68.53,68.96,29225.0,67.3825,67.9915,67.3138,67.7362,29225.0
2021-10-27 11:30:00,68.96,69.02,68.68,68.8,20674.0,67.7362,67.7951,67.4611,67.579,20674.0
2021-10-27 12:00:00,69.0,69.1,68.8,69.08,22249.0,67.7754,67.8737,67.579,67.854,22249.0
2021-10-27 12:30:00,69.11,69.26,69.0,69.16,20346.0,67.8835,68.0308,67.7754,67.9326,20346.0
2021-10-27 13:00:00,69.12,69.68,69.12,69.61,165155.0,67.8933,68.4434,67.8933,68.3746,165155.0
2021-10-27 13:30:00,69.6,69.71,69.47,69.65,48772.0,68.3648,68.4728,68.2371,68.4139,48772.0
2021-10-27 14:00:00,69.63,69.71,69.4,69.4,40844.0,68.3943,68.4728,68.1683,68.1683,40844.0
2021-10-27 14:30:00,69.45,69.66,69.29,69.29,24614.0,68.2175,68.4237,68.0603,68.0603,24614.0
2021-10-27 15:00:00,69.28,69.32,68.41,68.77,83836.0,68.0505,68.0898,67.1959,67.5495,83836.0
2021-10-27 15:30:00,68.74,68.75,68.07,68.09,100256.0,67.5201,67.5299,66.862,66.8816,100256.0
2021-10-28 09:30:00,69.29,69.87,69.03,69.7,155680.0,68.0603,68.63,67.8049,68.463,155680.0
2021-10-28 10:00:00,69.72,70.04,69.49,69.84,157475.0,68.4827,68.797,68.2568,68.6005,157475.0
2021-10-28 10:30:00,69.89,70.34,69.77,69.8,158691.0,68.6497,69.0917,68.5318,68.5612,158691.0
2021-10-28 11:00:00,69.8,70.2,69.73,70.15,72447.0,68.5612,68.9541,68.4925,68.905,72447.0
2021-10-28 11:30:00,70.09,70.12,69.51,69.73,41845.0,68.8461,68.8756,68.2764,68.4925,41845.0
2021-10-28 12:00:00,69.75,70.0,69.7,69.85,18479.0,68.5121,68.7577,68.463,68.6104,18479.0
2021-10-28 12:30:00,69.8,69.86,69.06,69.2,40890.0,68.5612,68.6202,67.8344,67.9719,40890.0
2021-10-28 13:00:00,69.25,69.42,69.19,69.37,26409.0,68.021,68.188,67.9621,68.1389,26409.0
2021-10-28 13:30:00,69.4,69.7,69.39,69.58,20551.0,68.1683,68.463,68.1585,68.3452,20551.0
2021-10-28 14:00:00,69.59,69.91,69.59,69.86,15274.0,68.355,68.6693,68.355,68.6202,15274.0
2021-10-28 14:30:00,69.89,69.93,69.67,69.7,25228.0,68.6497,68.6889,68.4336,68.463,25228.0
2021-10-28 15:00:00,69.66,69.82,69.5,69.7,32478.0,68.4237,68.5809,68.2666,68.463,32478.0
2021-10-28 15:30:00,69.68,70.29,69.59,70.09,130347.0,68.4434,69.0426,68.355,68.8461,130347.0
2021-10-29 09:30:00,68.09,69.48,67.9,69.0,380495.0,66.8816,68.2469,66.695,67.7754,380495.0
2021-10-29 10:00:00,69.04,69.53,68.94,69.01,37077.0,67.8147,68.296,67.7165,67.7853,37077.0
2021-10-29 10:30:00,68.96,69.72,68.9,69.42,28177.0,67.7362,68.4827,67.6772,68.188,28177.0
2021-10-29 11:00:00,69.41,69.91,69.39,69.74,49553.0,68.1782,68.6693,68.1585,68.5023,49553.0
2021-10-29 11:30:00,69.78,70.02,69.55,69.94,33327.0,68.5416,68.7773,68.3157,68.6988,33327.0
2021-10-29 12:00:00,69.87,70.68,69.86,70.68,64497.0,68.63,69.4256,68.6202,69.4256,64497.0
2021-10-29 12:30:00,70.69,70.72,70.48,70.58,66291.0,69.4355,69.4649,69.2292,69.3274,66291.0
2021-10-29 13:00:00,70.58,70.77,70.53,70.59,44392.0,69.3274,69.514,69.2783,69.3372,44392.0
2021-10-29 13:30:00,70.59,70.64,70.42,70.56,57768.0,69.3372,69.3863,69.1702,69.3078,57768.0
2021-10-29 14:00:00,70.53,70.89,70.42,70.47,50001.0,69.2783,69.6319,69.1702,69.2194,50001.0
2021-10-29 14:30:00,70.43,70.65,70.4,70.58,33278.0,69.1801,69.3962,69.1506,69.3274,33278.0
2021-10-29 15:00:00,70.55,70.61,70.34,70.53,65902.0,69.2979,69.3569,69.0917,69.2783,65902.0
2021-10-29 15:30:00,70.48,71.2,70.43,71.09,205910.0,69.2292,69.9364,69.1801,69.8284,205910.0
2021-11-01 09:30:00,71.15,71.25,70.14,70.21,331122.0,69.8873,69.9855,68.8952,68.964,331122.0
2021-11-01 10:00:00,70.11,70.5,69.68,70.46,89812.0,68.8657,69.2488,68.4434,69.2095,89812.0
2021-11-01 10:30:00,70.43,70.46,69.8,69.84,42705.0,69.1801,69.2095,68.5612,68.6005,42705.0
2021-11-01 11:00:00,69.86,70.5,69.86,70.42,44935.0,68.6202,69.2488,68.6202,69.1702,44935.0
2021-11-01 11:30:00,70.43,70.57,70.25,70.57,22449.0,69.1801,69.3176,69.0033,69.3176,22449.0
2021-11-01 12:00:00,70.58,70.58,70.43,70.52,20000.0,69.3274,69.3274,69.1801,69.2685,20000.0
2021-11-01 12:30:00,70.5,70.64,70.45,70.54,51399.0,69.2488,69.3863,69.1997,69.2881,51399.0
2021-11-01 13:00:00,70.56,70.56,70.09,70.18,43463.0,69.3078,69.3078,68.8461,68.9345,43463.0
2021-11-01 13:30:00,70.18,70.29,70.05,70.19,25820.0,68.9345,69.0426,68.8068,68.9443,25820.0
2021-11-01 14:00:00,70.21,70.27,70.04,70.19,20558.0,68.964,69.0229,68.797,68.9443,20558.0
2021-11-01 14:30:00,70.19,70.27,70.07,70.23,43066.0,68.9443,69.0229,68.8265,68.9836,43066.0
2021-11-01 15:00:00,70.17,70.59,70.17,70.52,24418.0,68.9247,69.3372,68.9247,69.2685,24418.0
2021-11-01 15:30:00,70.56,71.07,70.43,70.9,89337.0,69.3078,69.8087,69.1801,69.6417,89337.0
2021-11-02 09:30:00,71.1,72.57,71.1,72.23,208846.0,69.8382,71.2821,69.8382,70.9481,208846.0
2021-11-02 10:00:00,72.3,72.3,71.47,71.93,40497.0,71.0169,71.0169,70.2016,70.6534,40497.0
2021-11-02 10:30:00,72.0,72.52,72.0,72.46,57966.0,70.7222,71.233,70.7222,71.174,57966.0
2021-11-02 11:00:00,72.52,72.64,72.3,72.56,44432.0,71.233,71.3508,71.0169,71.2723,44432.0
2021-11-02 11:30:00,72.55,73.17,72.53,72.65,75039.0,71.2624,71.8714,71.2428,71.3607,75039.0
2021-11-02 12:00:00,72.72,72.82,72.4,72.79,28694.0,71.4294,71.5277,71.1151,71.4982,28694.0
2021-11-02 12:30:00,72.76,73.06,72.71,73.0,36427.0,71.4687,71.7634,71.4196,71.7045,36427.0
2021-11-02 13:00:00,72.99,73.0,72.6,72.6,9797.0,71.6946,71.7045,71.3116,71.3116,9797.0
2021-11-02 13:30:00,72.63,72.8,72.45,72.67,14338.0,71.341,71.508,71.1642,71.3803,14338.0
2021-11-02 14:00:00,72.63,72.63,72.2,72.32,27374.0,71.341,71.341,70.9187,71.0365,27374.0
2021-11-02 14:30:00,72.23,72.54,72.18,72.53,28801.0,70.9481,71.2526,70.899,71.2428,28801.0
2021-11-02 15:00:00,72.52,72.68,72.4,72.68,28428.0,71.233,71.3901,71.1151,71.3901,28428.0
2021-11-02 15:30:00,72.69,72.88,72.47,72.71,60673.0,71.4,71.5866,71.1839,71.4196,60673.0
2021-11-03 09:30:00,72.95,73.07,71.97,72.38,137207.0,71.6553,71.7732,70.6927,71.0955,137207.0
2021-11-03 10:00:00,72.41,72.41,71.8,72.03,52922.0,71.1249,71.1249,70.5258,70.7517,52922.0
2021-11-03 10:30:00,71.97,72.1,71.72,72.1,45273.0,70.6927,70.8204,70.4472,70.8204,45273.0
2021-11-03 11:00:00,72.12,72.25,71.9,72.25,11105.0,70.8401,70.9678,70.624,70.9678,11105.0
2021-11-03 11:30:00,72.22,72.58,72.07,72.56,30584.0,70.9383,71.2919,70.791,71.2723,30584.0
2021-11-03 12:00:00,72.53,72.65,72.44,72.6,29053.0,71.2428,71.3607,71.1544,71.3116,29053.0
2021-11-03 12:30:00,72.56,72.58,72.3,72.38,20457.0,71.2723,71.2919,71.0169,71.0955,20457.0
2021-11-03 13:00:00,72.34,72.46,72.31,72.4,12714.0,71.0562,71.174,71.0267,71.1151,12714.0
2021-11-03 13:30:00,72.45,72.5,72.25,72.36,21936.0,71.1642,71.2133,70.9678,71.0758,21936.0
2021-11-03 14:00:00,72.37,73.26,72.21,73.01,94460.0,71.0856,71.9598,70.9285,71.7143,94460.0
2021-11-03 14:30:00,73.02,74.02,72.81,73.72,144773.0,71.7241,72.7064,71.5178,72.4117,144773.0
2021-11-03 15:00:00,73.74,73.94,73.57,73.9,70081.0,72.4313,72.6278,72.2643,72.5885,70081.0
2021-11-03 15:30:00,73.88,74.34,73.81,73.92,108955.0,72.5688,73.0207,72.5001,72.6081,108955.0
2021-11-04 09:30:00,74.77,76.11,74.37,76.05,275977.0,73.443,74.7593,73.0501,74.7003,275977.0
2021-11-04 10:00:00,76.05,76.64,75.95,76.58,202087.0,74.7003,75.2799,74.6021,75.2209,202087.0
2021-11-04 10:30:00,76.56,76.95,76.46,76.58,88497.0,75.2013,75.5844,75.1031,75.2209,88497.0
2021-11-04 11:00:00,76.51,76.7,75.85,75.89,168741.0,75.1522,75.3388,74.5039,74.5432,168741.0
2021-11-04 11:30:00,75.93,76.68,75.9,76.66,45543.0,74.5825,75.3191,74.553,75.2995,45543.0
2021-11-04 12:00:00,76.62,77.12,76.58,76.73,78506.0,75.2602,75.7513,75.2209,75.3683,78506.0
2021-11-04 12:30:00,76.71,76.82,76.49,76.73,63758.0,75.3486,75.4567,75.1325,75.3683,63758.0
2021-11-04 13:00:00,76.73,77.0,76.5,76.91,20610.0,75.3683,75.6335,75.1423,75.5451,20610.0
2021-11-04 13:30:00,76.9,77.52,76.9,77.5,48518.0,75.5352,76.1442,75.5352,76.1246,48518.0
2021-11-04 14:00:00,77.51,77.66,77.04,77.54,54201.0,76.1344,76.2818,75.6728,76.1639,54201.0
2021-11-04 14:30:00,77.6,77.9,77.28,77.28,49046.0,76.2228,76.5175,75.9085,75.9085,49046.0
2021-11-04 15:00:00,77.18,77.54,77.06,77.25,203761.0,75.8103,76.1639,75.6924,75.879,203761.0
2021-11-04 15:30:00,77.29,77.39,76.65,77.37,125250.0,75.9183,76.0165,75.2897,75.9969,125250.0
2021-11-05 09:30:00,79.09,79.88,78.44,79.1,279147.0,77.6864,78.4624,77.0479,77.6962,279147.0
2021-11-05 10:00:00,79.12,79.5,78.86,79.18,162680.0,77.7158,78.0891,77.4605,77.7748,162680.0
2021-11-05 10:30:00,79.21,79.37,79.1,79.2,41668.0,77.8042,77.9614,77.6962,77.7944,41668.0
2021-11-05 11:00:00,79.3,79.5,79.09,79.09,47326.0,77.8927,78.0891,77.6864,77.6864,47326.0
2021-11-05 11:30:00,79.09,79.69,79.09,79.47,73606.0,77.6864,78.2757,77.6864,78.0596,73606.0
2021-11-05 12:00:00,79.49,79.52,78.84,78.9,69308.0,78.0793,78.1087,77.4408,77.4997,69308.0
2021-11-05 12:30:00,78.93,78.97,78.25,78.44,38738.0,77.5292,77.5685,76.8613,77.0479,38738.0
2021-11-05 13:00:00,78.54,78.59,77.16,77.16,86012.0,77.1461,77.1953,75.7906,75.7906,86012.0
2021-11-05 13:30:00,77.1,77.98,77.08,77.98,55743.0,75.7317,76.5961,75.712,76.5961,55743.0
2021-11-05 14:00:00,77.88,78.29,77.81,78.13,52205.0,76.4979,76.9006,76.4291,76.7434,52205.0
2021-11-05 14:30:00,78.15,78.51,77.99,78.43,39225.0,76.7631,77.1167,76.6059,77.0381,39225.0
2021-11-05 15:00:00,78.45,78.56,77.94,78.39,55042.0,77.0577,77.1658,76.5568,76.9988,55042.0
2021-11-05 15:30:00,78.4,78.83,78.11,78.36,96213.0,77.0086,77.431,76.7238,76.9693,96213.0
2021-11-08 09:30:00,79.44,79.8,78.76,78.99,167690.0,78.0302,78.3838,77.3622,77.5882,167690.0
2021-11-08 10:00:00,78.94,79.42,78.8,79.2,59514.0,77.539,78.0105,77.4015,77.7944,59514.0
2021-11-08 10:30:00,79.23,79.47,78.83,79.36,47741.0,77.8239,78.0596,77.431,77.9516,47741.0
2021-11-08 11:00:00,79.33,79.66,78.99,79.55,32479.0,77.9221,78.2463,77.5882,78.1382,32479.0
2021-11-08 11:30:00,79.65,79.77,79.18,79.3,48969.0,78.2364,78.3543,77.7748,77.8927,48969.0
2021-11-08 12:00:00,79.36,79.36,79.0,79.26,57305.0,77.9516,77.9516,77.598,77.8534,57305.0
2021-11-08 12:30:00,79.27,79.5,79.15,79.5,18615.0,77.8632,78.0891,77.7453,78.0891,18615.0
2021-11-08 13:00:00,79.53,79.95,79.5,79.8,40376.0,78.1186,78.5311,78.0891,78.3838,40376.0
2021-11-08 13:30:00,79.85,80.02,79.72,79.88,31431.0,78.4329,78.5999,78.3052,78.4624,31431.0
2021-11-08 14:00:00,79.91,80.21,79.7,79.7,30839.0,78.4918,78.7865,78.2856,78.2856,30839.0
2021-11-08 14:30:00,79.71,80.19,79.71,80.19,21079.0,78.2954,78.7669,78.2954,78.7669,21079.0
2021-11-08 15:00:00,80.16,80.16,79.73,79.81,24756.0,78.7374,78.7374,78.315,78.3936,24756.0
2021-11-08 15:30:00,79.85,79.89,79.35,79.78,85095.0,78.4329,78.4722,77.9418,78.3641,85095.0
2021-11-09 09:30:00,80.26,80.43,78.48,78.56,272811.0,78.8356,79.0026,77.0872,77.1658,272811.0
2021-11-09 10:00:00,78.56,79.14,77.9,78.7,181957.0,77.1658,77.7355,76.5175,77.3033,181957.0
2021-11-09 10:30:00,78.65,79.36,78.65,78.99,54937.0,77.2542,77.9516,77.2542,77.5882,54937.0
2021-11-09 11:00:00,78.98,79.24,78.55,78.96,28032.0,77.5783,77.8337,77.156,77.5587,28032.0
2021-11-09 11:30:00,79.2,79.5,78.85,78.9,33175.0,77.7944,78.0891,77.4506,77.4997,33175.0
2021-11-09 12:00:00,78.77,78.94,78.33,78.36,48477.0,77.3721,77.539,76.9399,76.9693,48477.0
2021-11-09 12:30:00,78.34,78.85,78.18,78.45,37502.0,76.9497,77.4506,76.7925,77.0577,37502.0
2021-11-09 13:00:00,78.51,78.63,77.94,77.97,30245.0,77.1167,77.2345,76.5568,76.5863,30245.0
2021-11-09 13:30:00,77.98,78.25,77.64,77.8,34055.0,76.5961,76.8613,76.2621,76.4193,34055.0
2021-11-09 14:00:00,77.76,78.42,77.75,78.2,23908.0,76.38,77.0283,76.3702,76.8122,23908.0
2021-11-09 14:30:00,78.28,78.55,78.2,78.51,14832.0,76.8908,77.156,76.8122,77.1167,14832.0
2021-11-09 15:00:00,78.49,78.64,78.23,78.59,26880.0,77.097,77.2444,76.8416,77.1953,26880.0
2021-11-09 15:30:00,78.56,79.0,78.43,78.8,128249.0,77.1658,77.598,77.0381,77.4015,128249.0
2021-11-10 09:30:00,77.0,77.77,75.9,77.73,250675.0,75.6335,76.3898,74.553,76.3505,250675.0
2021-11-10 10:00:00,77.61,78.16,77.33,77.39,106036.0,76.2326,76.7729,75.9576,76.0165,106036.0
2021-11-10 10:30:00,77.42,77.63,77.04,77.25,37668.0,76.046,76.2523,75.6728,75.879,37668.0
2021-11-10 11:00:00,77.24,77.32,76.71,76.71,62348.0,75.8692,75.9478,75.3486,75.3486,62348.0
2021-11-10 11:30:00,76.74,76.89,76.22,76.81,65034.0,75.3781,75.5254,74.8673,75.4468,65034.0
2021-11-10 12:00:00,76.86,76.92,76.68,76.7,30556.0,75.496,75.5549,75.3191,75.3388,30556.0
2021-11-10 12:30:00,76.72,76.8,76.31,76.73,22308.0,75.3584,75.437,74.9557,75.3683,22308.0
2021-11-10 13:00:00,76.73,76.78,75.36,75.72,102339.0,75.3683,75.4174,74.0226,74.3762,102339.0
2021-11-10 13:30:00,75.71,75.94,75.01,75.23,51758.0,74.3664,74.5923,73.6788,73.8949,51758.0
2021-11-10 14:00:00,75.2,75.4,74.47,74.47,126969.0,73.8654,74.0619,73.1484,73.1484,126969.0
2021-11-10 14:30:00,74.51,74.98,74.22,74.61,114531.0,73.1877,73.6493,72.9028,73.2859,114531.0
2021-11-10 15:00:00,74.79,75.31,74.45,75.02,123302.0,73.4627,73.9735,73.1287,73.6886,123302.0
2021-11-10 15:30:00,75.1,75.36,74.68,74.84,138528.0,73.7672,74.0226,73.3546,73.5118,138528.0
2021-11-11 09:30:00,76.44,76.51,75.63,76.28,159200.0,75.0834,75.1522,74.2878,74.9262,159200.0
2021-11-11 10:00:00,76.27,76.3,75.67,75.9,47901.0,74.9164,74.9459,74.3271,74.553,47901.0
2021-11-11 10:30:00,75.9,76.44,75.75,76.2,41751.0,74.553,75.0834,74.4057,74.8477,41751.0
2021-11-11 11:00:00,76.13,76.25,75.92,76.16,44162.0,74.7789,74.8968,74.5726,74.8084,44162.0
2021-11-11 11:30:00,76.1,76.51,76.08,76.28,45604.0,74.7494,75.1522,74.7298,74.9262,45604.0
2021-11-11 12:00:00,76.22,76.25,75.69,75.93,18927.0,74.8673,74.8968,74.3467,74.5825,18927.0
2021-11-11 12:30:00,75.91,76.25,75.9,76.21,14367.0,74.5628,74.8968,74.553,74.8575,14367.0
2021-11-11 13:00:00,76.13,76.21,75.97,76.16,49600.0,74.7789,74.8575,74.6217,74.8084,49600.0
2021-11-11 13:30:00,76.19,76.35,76.05,76.35,18755.0,74.8378,74.995,74.7003,74.995,18755.0
2021-11-11 14:00:00,76.32,76.55,76.32,76.47,19873.0,74.9655,75.1915,74.9655,75.1129,19873.0
2021-11-11 14:30:00,76.54,76.65,76.12,76.12,16425.0,75.1816,75.2897,74.7691,74.7691,16425.0
2021-11-11 15:00:00,76.09,76.13,75.78,75.99,19361.0,74.7396,74.7789,74.4351,74.6414,19361.0
2021-11-11 15:30:00,76.04,76.34,75.85,76.05,58244.0,74.6905,74.9852,74.5039,74.7003,58244.0
2021-11-12 09:30:00,76.78,77.04,76.36,76.5,137370.0,75.4174,75.6728,75.0048,75.1423,137370.0
2021-11-12 10:00:00,76.41,76.98,76.36,76.88,42113.0,75.0539,75.6138,75.0048,75.5156,42113.0
2021-11-12 10:30:00,76.82,77.54,76.62,77.54,53605.0,75.4567,76.1639,75.2602,76.1639,53605.0
2021-11-12 11:00:00,77.51,78.81,77.5,78.65,165929.0,76.1344,77.4113,76.1246,77.2542,165929.0
2021-11-12 11:30:00,78.67,78.95,78.48,78.78,77004.0,77.2738,77.5489,77.0872,77.3819,77004.0
2021-11-12 12:00:00,78.85,78.85,78.53,78.54,30697.0,77.4506,77.4506,77.1363,77.1461,30697.0
2021-11-12 12:30:00,78.55,78.57,78.31,78.39,15858.0,77.156,77.1756,76.9202,76.9988,15858.0
2021-11-12 13:00:00,78.41,78.63,78.2,78.6,26052.0,77.0184,77.2345,76.8122,77.2051,26052.0
2021-11-12 13:30:00,78.62,78.8,78.55,78.7,12678.0,77.2247,77.4015,77.156,77.3033,12678.0
2021-11-12 14:00:00,78.69,78.69,78.48,78.56,12780.0,77.2935,77.2935,77.0872,77.1658,12780.0
2021-11-12 14:30:00,78.59,78.75,78.5,78.6,16425.0,77.1953,77.3524,77.1068,77.2051,16425.0
2021-11-12 15:00:00,78.63,78.9,78.51,78.87,35036.0,77.2345,77.4997,77.1167,77.4703,35036.0
2021-11-12 15:30:00,78.95,79.1,78.62,78.76,95454.0,77.5489,77.6962,77.2247,77.3622,95454.0
2021-11-15 09:30:00,79.69,80.03,78.87,79.35,256326.0,78.2757,78.6097,77.4703,77.9418,256326.0
2021-11-15 10:00:00,79.44,79.44,78.5,78.65,105035.0,78.0302,78.0302,77.1068,77.2542,105035.0
2021-11-15 10:30:00,78.64,78.86,78.44,78.64,49071.0,77.2444,77.4605,77.0479,77.2444,49071.0
2021-11-15 11:00:00,78.69,78.83,78.49,78.52,17647.0,77.2935,77.431,77.097,77.1265,17647.0
2021-11-15 11:30:00,78.49,78.76,77.48,77.86,65757.0,77.097,77.3622,76.105,76.4782,65757.0
2021-11-15 12:00:00,77.86,78.06,77.18,77.37,27425.0,76.4782,76.6747,75.8103,75.9969,27425.0
2021-11-15 12:30:00,77.37,78.04,77.36,77.89,30911.0,75.9969,76.655,75.9871,76.5077,30911.0
2021-11-15 13:00:00,77.91,78.34,77.8,78.1,34400.0,76.5273,76.9497,76.4193,76.7139,34400.0
2021-11-15 13:30:00,78.13,78.14,77.91,77.97,10130.0,76.7434,76.7532,76.5273,76.5863,10130.0
2021-11-15 14:00:00,77.86,77.86,77.65,77.78,11908.0,76.4782,76.4782,76.2719,76.3996,11908.0
2021-11-15 14:30:00,77.87,78.38,77.85,78.21,20948.0,76.488,76.989,76.4684,76.822,20948.0
2021-11-15 15:00:00,78.15,78.5,78.12,78.48,21965.0,76.7631,77.1068,76.7336,77.0872,21965.0
2021-11-15 15:30:00,78.5,78.54,78.14,78.53,76344.0,77.1068,77.1461,76.7532,77.1363,76344.0
2021-11-16 09:30:00,78.22,79.53,78.1,79.19,264472.0,76.8318,78.1186,76.7139,77.7846,264472.0
2021-11-16 10:00:00,79.25,79.46,78.65,78.67,43090.0,77.8435,78.0498,77.2542,77.2738,43090.0
2021-11-16 10:30:00,78.61,79.3,78.61,79.26,23334.0,77.2149,77.8927,77.2149,77.8534,23334.0
2021-11-16 11:00:00,79.3,80.53,79.3,80.48,89942.0,77.8927,79.1008,77.8927,79.0517,89942.0
2021-11-16 11:30:00,80.47,80.75,80.4,80.56,81798.0,79.0419,79.3169,78.9731,79.1303,81798.0
2021-11-16 12:00:00,80.48,80.7,80.41,80.54,88176.0,79.0517,79.2678,78.983,79.1106,88176.0
2021-11-16 12:30:00,80.44,80.8,80.44,80.65,36117.0,79.0124,79.366,79.0124,79.2187,36117.0
2021-11-16 13:00:00,80.61,80.79,80.55,80.56,29148.0,79.1794,79.3562,79.1205,79.1303,29148.0
2021-11-16 13:30:00,80.58,81.09,80.56,81.09,47592.0,79.1499,79.6509,79.1303,79.6509,47592.0
2021-11-16 14:00:00,81.08,81.22,80.95,81.18,41327.0,79.6411,79.7786,79.5134,79.7393,41327.0
2021-11-16 14:30:00,81.19,81.2,80.95,81.02,36501.0,79.7491,79.7589,79.5134,79.5821,36501.0
2021-11-16 15:00:00,80.97,80.99,80.7,80.98,50543.0,79.533,79.5527,79.2678,79.5428,50543.0
2021-11-16 15:30:00,80.99,81.3,80.86,80.95,157398.0,79.5527,79.8572,79.425,79.5134,157398.0
2021-11-17 09:30:00,80.44,80.54,79.47,79.78,222073.0,79.0124,79.1106,78.0596,78.3641,222073.0
2021-11-17 10:00:00,79.71,80.4,79.7,80.29,32529.0,78.2954,78.9731,78.2856,78.8651,32529.0
2021-11-17 10:30:00,80.16,80.63,80.04,80.31,37524.0,78.7374,79.199,78.6195,78.8847,37524.0
2021-11-17 11:00:00,80.39,81.17,80.3,81.07,155338.0,78.9633,79.7295,78.8749,79.6312,155338.0
2021-11-17 11:30:00,81.1,81.71,80.99,81.71,38847.0,79.6607,80.2599,79.5527,80.2599,38847.0
2021-11-17 12:00:00,81.72,81.77,80.24,80.24,64064.0,80.2697,80.3188,78.816,78.816,64064.0
2021-11-17 12:30:00,80.2,80.67,79.9,80.01,58089.0,78.7767,79.2383,78.482,78.5901,58089.0
2021-11-17 13:00:00,80.09,80.47,80.0,80.43,20952.0,78.6686,79.0419,78.5802,79.0026,20952.0
2021-11-17 13:30:00,80.43,80.62,80.31,80.51,11419.0,79.0026,79.1892,78.8847,79.0812,11419.0
2021-11-17 14:00:00,80.5,80.63,80.15,80.17,15378.0,79.0714,79.199,78.7276,78.7472,15378.0
2021-11-17 14:30:00,80.21,80.4,80.06,80.38,21027.0,78.7865,78.9731,78.6392,78.9535,21027.0
2021-11-17 15:00:00,80.42,80.45,80.04,80.24,50448.0,78.9928,79.0222,78.6195,78.816,50448.0
2021-11-17 15:30:00,80.3,80.59,80.08,80.13,165561.0,78.8749,79.1598,78.6588,78.7079,165561.0
2021-11-18 09:30:00,81.7,82.08,80.59,81.6,167653.0,80.2501,80.6233,79.1598,80.1518,167653.0
2021-11-18 10:00:00,81.6,81.6,79.86,80.28,138707.0,80.1518,80.1518,78.4427,78.8553,138707.0
2021-11-18 10:30:00,80.41,80.81,80.16,80.37,81135.0,78.983,79.3759,78.7374,78.9437,81135.0
2021-11-18 11:00:00,80.33,80.88,80.07,80.67,62246.0,78.9044,79.4446,78.649,79.2383,62246.0
2021-11-18 11:30:00,80.71,81.88,80.71,81.5,78684.0,79.2776,80.4269,79.2776,80.0536,78684.0
2021-11-18 12:00:00,81.58,82.49,81.5,82.48,70756.0,80.1322,81.026,80.0536,81.0162,70756.0
2021-11-18 12:30:00,82.48,82.61,81.82,82.01,109206.0,81.0162,81.1439,80.3679,80.5546,109206.0
2021-11-18 13:00:00,82.01,82.39,81.87,82.13,43916.0,80.5546,80.9278,80.417,80.6724,43916.0
2021-11-18 13:30:00,82.05,82.2,81.94,82.11,21920.0,80.5938,80.7412,80.4858,80.6528,21920.0
2021-11-18 14:00:00,81.9,82.48,81.86,82.11,14860.0,80.4465,81.0162,80.4072,80.6528,14860.0
2021-11-18 14:30:00,82.16,82.55,81.8,82.37,20972.0,80.7019,81.085,80.3483,80.9082,20972.0
2021-11-18 15:00:00,82.36,82.68,82.35,82.5,49797.0,80.8983,81.2127,80.8885,81.0359,49797.0
2021-11-18 15:30:00,82.6,82.96,82.41,82.5,200811.0,81.1341,81.4877,80.9475,81.0359,200811.0
2021-11-19 09:30:00,83.68,84.89,82.64,84.85,317073.0,82.1949,83.3834,81.1734,83.3442,317073.0
2021-11-19 10:00:00,84.88,84.88,83.8,83.8,94614.0,83.3736,83.3736,82.3128,82.3128,94614.0
2021-11-19 10:30:00,83.97,84.52,83.97,84.02,50782.0,82.4798,83.02,82.4798,82.5289,50782.0
2021-11-19 11:00:00,84.0,84.68,84.0,84.67,72561.0,82.5092,83.1772,82.5092,83.1673,72561.0
2021-11-19 11:30:00,84.73,85.0,84.6,84.87,204603.0,83.2263,83.4915,83.0986,83.3638,204603.0
2021-11-19 12:00:00,84.88,85.21,84.81,84.96,53712.0,83.3736,83.6978,83.3049,83.4522,53712.0
2021-11-19 12:30:00,85.0,85.16,84.75,84.98,31336.0,83.4915,83.6487,83.2459,83.4718,31336.0
2021-11-19 13:00:00,84.94,85.33,84.48,84.49,52135.0,83.4326,83.8156,82.9807,82.9905,52135.0
2021-11-19 13:30:00,84.48,84.7,84.04,84.66,47096.0,82.9807,83.1968,82.5485,83.1575,47096.0
2021-11-19 14:00:00,84.73,84.74,84.47,84.55,46632.0,83.2263,83.2361,82.9709,83.0495,46632.0
2021-11-19 14:30:00,84.54,84.62,84.31,84.46,27518.0,83.0397,83.1182,82.8137,82.9611,27518.0
2021-11-19 15:00:00,84.47,84.53,84.18,84.48,30631.0,82.9709,83.0298,82.686,82.9807,30631.0
2021-11-19 15:30:00,84.47,84.64,84.2,84.53,123018.0,82.9709,83.1379,82.7057,83.0298,123018.0
2021-11-22 09:30:00,85.68,87.87,85.51,87.8,434546.0,84.1594,86.3106,83.9924,86.2418,434546.0
2021-11-22 10:00:00,87.9,88.76,87.9,88.43,134285.0,86.34,87.1848,86.34,86.8606,134285.0
2021-11-22 10:30:00,88.52,88.61,87.37,87.54,104777.0,86.949,87.0374,85.8194,85.9864,104777.0
2021-11-22 11:00:00,87.48,87.59,85.72,85.87,139939.0,85.9275,86.0355,84.1987,84.3461,139939.0
2021-11-22 11:30:00,85.8,86.17,83.42,84.15,258902.0,84.2773,84.6407,81.9395,82.6566,258902.0
2021-11-22 12:00:00,84.1,84.52,83.38,83.83,88052.0,82.6075,83.02,81.9002,82.3423,88052.0
2021-11-22 12:30:00,83.88,84.67,83.87,84.2,45304.0,82.3914,83.1673,82.3815,82.7057,45304.0
2021-11-22 13:00:00,84.11,84.49,83.75,84.23,40310.0,82.6173,82.9905,82.2637,82.7352,40310.0
2021-11-22 13:30:00,84.3,84.49,84.06,84.09,23363.0,82.8039,82.9905,82.5682,82.5976,23363.0
2021-11-22 14:00:00,84.11,84.64,84.01,84.44,47202.0,82.6173,83.1379,82.5191,82.9414,47202.0
2021-11-22 14:30:00,84.59,85.0,84.5,84.62,56820.0,83.0888,83.4915,83.0004,83.1182,56820.0
2021-11-22 15:00:00,84.56,85.17,84.46,84.51,69816.0,83.0593,83.6585,82.9611,83.0102,69816.0
2021-11-22 15:30:00,84.47,84.54,81.41,81.6,293689.0,82.9709,83.0397,79.9652,80.1518,293689.0
2021-11-23 09:30:00,80.59,81.71,79.47,81.53,388289.0,79.1598,80.2599,78.0596,80.0831,388289.0
2021-11-23 10:00:00,81.58,81.59,79.17,79.19,225130.0,80.1322,80.142,77.765,77.7846,225130.0
2021-11-23 10:30:00,79.11,79.56,78.18,78.29,207836.0,77.706,78.148,76.7925,76.9006,207836.0
2021-11-23 11:00:00,78.47,80.05,77.93,79.58,154401.0,77.0774,78.6293,76.547,78.1677,154401.0
2021-11-23 11:30:00,79.65,79.85,78.58,79.0,117106.0,78.2364,78.4329,77.1854,77.598,117106.0
2021-11-23 12:00:00,78.8,79.4,78.33,79.26,41623.0,77.4015,77.9909,76.9399,77.8534,41623.0
2021-11-23 12:30:00,79.36,79.55,78.62,78.74,38420.0,77.9516,78.1382,77.2247,77.3426,38420.0
2021-11-23 13:00:00,78.67,79.04,78.3,78.56,58317.0,77.2738,77.6373,76.9104,77.1658,58317.0
2021-11-23 13:30:00,78.59,79.58,78.11,79.25,90181.0,77.1953,78.1677,76.7238,77.8435,90181.0
2021-11-23 14:00:00,79.27,79.51,78.6,79.04,49070.0,77.8632,78.0989,77.2051,77.6373,49070.0
2021-11-23 14:30:00,79.13,80.32,78.8,80.15,61405.0,77.7257,78.8945,77.4015,78.7276,61405.0
2021-11-23 15:00:00,80.15,80.62,79.8,80.17,93998.0,78.7276,79.1892,78.3838,78.7472,93998.0
2021-11-23 15:30:00,80.1,81.23,80.1,81.14,187733.0,78.6785,79.7884,78.6785,79.7,187733.0
2021-11-24 09:30:00,79.68,79.77,78.39,79.32,237546.0,78.2659,78.3543,76.9988,77.9123,237546.0
2021-11-24 10:00:00,79.15,80.35,78.94,80.35,92965.0,77.7453,78.924,77.539,78.924,92965.0
2021-11-24 10:30:00,80.45,80.67,79.9,80.41,56068.0,79.0222,79.2383,78.482,78.983,56068.0
2021-11-24 11:00:00,80.36,81.39,79.98,81.32,85854.0,78.9338,79.9456,78.5606,79.8768,85854.0
2021-11-24 11:30:00,81.37,81.58,81.04,81.08,59707.0,79.9259,80.1322,79.6018,79.6411,59707.0
2021-11-24 12:00:00,81.15,81.58,80.85,80.98,22343.0,79.7098,80.1322,79.4151,79.5428,22343.0
2021-11-24 12:30:00,81.07,81.52,80.97,81.41,10042.0,79.6312,80.0733,79.533,79.9652,10042.0
2021-11-24 13:00:00,81.45,81.76,81.3,81.49,24741.0,80.0045,80.309,79.8572,80.0438,24741.0
2021-11-24 13:30:00,81.64,81.64,81.26,81.38,21512.0,80.1911,80.1911,79.8179,79.9357,21512.0
2021-11-24 14:00:00,81.34,81.84,80.66,80.91,66243.0,79.8964,80.3876,79.2285,79.4741,66243.0
2021-11-24 14:30:00,81.22,81.83,81.05,81.75,43983.0,79.7786,80.3778,79.6116,80.2992,43983.0
2021-11-24 15:00:00,81.71,82.32,81.54,82.25,52382.0,80.2599,80.8591,80.0929,80.7903,52382.0
2021-11-24 15:30:00,82.13,82.85,81.93,82.85,114326.0,80.6724,81.3796,80.476,81.3796,114326.0
2021-11-26 09:30:00,79.3,81.09,78.95,79.75,449956.0,77.8927,79.6509,77.5489,78.3347,449956.0
2021-11-26 10:00:00,79.76,79.83,78.1,78.7,190739.0,78.3445,78.4132,76.7139,77.3033,190739.0
2021-11-26 10:30:00,78.83,79.06,77.55,78.0,164049.0,77.431,77.6569,76.1737,76.6157,164049.0
2021-11-26 11:00:00,77.95,77.95,76.3,76.83,215986.0,76.5666,76.5666,74.9459,75.4665,215986.0
2021-11-26 11:30:00,76.73,77.45,76.56,77.12,123050.0,75.3683,76.0755,75.2013,75.7513,123050.0
2021-11-26 12:00:00,77.06,77.82,76.79,77.77,104902.0,75.6924,76.4389,75.4272,76.3898,104902.0
2021-11-26 12:30:00,77.73,78.06,75.64,76.47,340327.0,76.3505,76.6747,74.2976,75.1129,340327.0
2021-11-29 09:30:00,79.61,80.96,79.22,80.47,441190.0,78.1971,79.5232,77.8141,79.0419,441190.0
2021-11-29 10:00:00,80.51,80.86,80.09,80.15,131154.0,79.0812,79.425,78.6686,78.7276,131154.0
2021-11-29 10:30:00,80.17,80.35,79.5,80.32,87618.0,78.7472,78.924,78.0891,78.8945,87618.0
2021-11-29 11:00:00,80.3,80.89,80.17,80.5,77254.0,78.8749,79.4544,78.7472,79.0714,77254.0
2021-11-29 11:30:00,80.55,81.82,80.55,81.8,94873.0,79.1205,80.3679,79.1205,80.3483,94873.0
2021-11-29 12:00:00,81.83,82.17,81.69,82.05,77436.0,80.3778,80.7117,80.2402,80.5938,77436.0
2021-11-29 12:30:00,82.09,82.45,81.98,82.24,71744.0,80.6331,80.9867,80.5251,80.7805,71744.0
2021-11-29 13:00:00,82.28,82.55,82.12,82.3,140745.0,80.8198,81.085,80.6626,80.8394,140745.0
2021-11-29 13:30:00,82.37,82.63,82.07,82.63,46111.0,80.9082,81.1636,80.6135,81.1636,46111.0
2021-11-29 14:00:00,82.64,82.69,82.33,82.34,22820.0,81.1734,81.2225,80.8689,80.8787,22820.0
2021-11-29 14:30:00,82.3,82.72,82.27,82.49,51472.0,80.8394,81.252,80.8099,81.026,51472.0
2021-11-29 15:00:00,82.49,82.88,82.18,82.53,60552.0,81.026,81.4091,80.7215,81.0653,60552.0
2021-11-29 15:30:00,82.49,82.69,82.15,82.27,168775.0,81.026,81.2225,80.6921,80.8099,168775.0
2021-11-30 09:30:00,81.33,82.76,80.78,82.53,318391.0,79.8866,81.2912,79.3464,81.0653,318391.0
2021-11-30 10:00:00,82.4,83.43,82.28,83.0,150855.0,80.9376,81.9494,80.8198,81.527,150855.0
2021-11-30 10:30:00,83.05,83.56,79.21,79.25,271849.0,81.5761,82.077,77.8042,77.8435,271849.0
2021-11-30 11:00:00,79.24,80.21,78.55,79.68,182054.0,77.8337,78.7865,77.156,78.2659,182054.0
2021-11-30 11:30:00,79.5,79.76,78.17,78.82,114172.0,78.0891,78.3445,76.7827,77.4212,114172.0
2021-11-30 12:00:00,78.84,79.33,78.11,79.2,117441.0,77.4408,77.9221,76.7238,77.7944,117441.0
2021-11-30 12:30:00,79.19,79.68,78.92,79.06,75881.0,77.7846,78.2659,77.5194,77.6569,75881.0
2021-11-30 13:00:00,79.12,79.61,78.88,79.5,74626.0,77.7158,78.1971,77.4801,78.0891,74626.0
2021-11-30 13:30:00,79.51,80.52,79.51,80.52,63238.0,78.0989,79.091,78.0989,79.091,63238.0
2021-11-30 14:00:00,80.64,81.01,80.26,80.52,51104.0,79.2089,79.5723,78.8356,79.091,51104.0
2021-11-30 14:30:00,80.51,80.85,79.65,79.85,108638.0,79.0812,79.4151,78.2364,78.4329,108638.0
2021-11-30 15:00:00,79.87,80.15,79.22,79.25,47356.0,78.4525,78.7276,77.8141,77.8435,47356.0
2021-11-30 15:30:00,79.28,80.47,79.23,80.1,202496.0,77.873,79.0419,77.8239,78.6785,202496.0
2021-12-01 09:30:00,82.99,83.26,81.57,83.1,278472.0,81.5172,81.7824,80.1224,81.6252,278472.0
2021-12-01 10:00:00,83.18,83.53,82.24,82.46,109006.0,81.7038,82.0476,80.7805,80.9966,109006.0
2021-12-01 10:30:00,82.49,83.65,81.94,83.6,99340.0,81.026,82.1655,80.4858,82.1163,99340.0
2021-12-01 11:00:00,83.68,84.53,83.28,84.46,109683.0,82.1949,83.0298,81.802,82.9611,109683.0
2021-12-01 11:30:00,84.37,84.58,83.25,83.49,67533.0,82.8727,83.0789,81.7725,82.0083,67533.0
2021-12-01 12:00:00,83.59,84.2,83.42,83.65,79426.0,82.1065,82.7057,81.9395,82.1655,79426.0
2021-12-01 12:30:00,83.86,84.17,82.22,82.22,60006.0,82.3717,82.6762,80.7608,80.7608,60006.0
2021-12-01 13:00:00,82.32,82.88,81.34,82.45,121115.0,80.8591,81.4091,79.8964,80.9867,121115.0
2021-12-01 13:30:00,82.46,82.47,80.6,81.83,75305.0,80.9966,81.0064,79.1696,80.3778,75305.0
2021-12-01 14:00:00,81.66,81.8,80.27,81.46,132944.0,80.2108,80.3483,78.8454,80.0143,132944.0
2021-12-01 14:30:00,81.4,81.75,80.66,80.77,67280.0,79.9554,80.2992,79.2285,79.3366,67280.0
2021-12-01 15:00:00,80.8,80.86,77.95,78.51,174648.0,79.366,79.425,76.5666,77.1167,174648.0
2021-12-01 15:30:00,78.5,79.67,76.71,76.92,204709.0,77.1068,78.2561,75.3486,75.5549,204709.0
2021-12-02 09:30:00,74.91,78.54,74.28,78.28,416742.0,73.5806,77.1461,72.9617,76.8908,416742.0
2021-12-02 10:00:00,78.25,78.6,75.82,76.99,162007.0,76.8613,77.2051,74.4744,75.6236,162007.0
2021-12-02 10:30:00,76.91,77.27,75.11,76.9,109811.0,75.5451,75.8987,73.777,75.5352,109811.0
2021-12-02 11:00:00,76.86,78.26,76.43,77.86,95638.0,75.496,76.8711,75.0736,76.4782,95638.0
2021-12-02 11:30:00,77.96,78.33,76.72,78.22,41156.0,76.5764,76.9399,75.3584,76.8318,41156.0
2021-12-02 12:00:00,78.12,79.7,77.88,79.56,61523.0,76.7336,78.2856,76.4979,78.148,61523.0
2021-12-02 12:30:00,79.62,79.63,78.69,78.89,44741.0,78.207,78.2168,77.2935,77.4899,44741.0
2021-12-02 13:00:00,78.88,79.21,78.18,78.28,49225.0,77.4801,77.8042,76.7925,76.8908,49225.0
2021-12-02 13:30:00,78.38,79.13,78.06,79.11,32078.0,76.989,77.7257,76.6747,77.706,32078.0
2021-12-02 14:00:00,79.04,79.44,78.71,79.36,26305.0,77.6373,78.0302,77.3131,77.9516,26305.0
2021-12-02 14:30:00,79.32,79.51,78.46,78.99,67821.0,77.9123,78.0989,77.0676,77.5882,67821.0
2021-12-02 15:00:00,79.07,79.5,78.61,79.1,34170.0,77.6667,78.0891,77.2149,77.6962,34170.0
2021-12-02 15:30:00,79.05,80.03,78.31,79.13,173899.0,77.6471,78.6097,76.9202,77.7257,173899.0
2021-12-03 09:30:00,79.69,80.41,76.6,76.99,466525.0,78.2757,78.983,75.2406,75.6236,466525.0
2021-12-03 10:00:00,76.88,77.33,75.22,76.48,207060.0,75.5156,75.9576,73.8851,75.1227,207060.0
2021-12-03 10:30:00,76.39,76.4,74.11,74.71,257395.0,75.0343,75.0441,72.7948,73.3841,257395.0
2021-12-03 11:00:00,74.63,75.26,73.79,75.04,217020.0,73.3055,73.9243,72.4804,73.7083,217020.0
2021-12-03 11:30:00,74.92,75.19,72.91,73.03,300873.0,73.5904,73.8556,71.6161,71.7339,300873.0
2021-12-03 12:00:00,73.13,74.01,72.7,73.89,214315.0,71.8322,72.6965,71.4098,72.5787,214315.0
2021-12-03 12:30:00,73.8,74.59,73.12,73.71,99508.0,72.4903,73.2662,71.8223,72.4019,99508.0
2021-12-03 13:00:00,73.61,74.11,73.29,73.56,77220.0,72.3036,72.7948,71.9893,72.2545,77220.0
2021-12-03 13:30:00,73.4,73.46,72.27,72.51,230365.0,72.0974,72.1563,70.9874,71.2232,230365.0
2021-12-03 14:00:00,72.56,73.52,72.13,73.16,137664.0,71.2723,72.2152,70.8499,71.8616,137664.0
2021-12-03 14:30:00,73.17,73.32,72.4,72.65,115126.0,71.8714,72.0188,71.1151,71.3607,115126.0
2021-12-03 15:00:00,72.71,73.73,72.21,73.39,131273.0,71.4196,72.4215,70.9285,72.0875,131273.0
2021-12-03 15:30:00,73.43,75.21,72.79,75.07,252742.0,72.1268,73.8752,71.4982,73.7377,252742.0
2021-12-06 09:30:00,75.63,76.16,73.37,74.93,379847.0,74.2878,74.8084,72.0679,73.6002,379847.0
2021-12-06 10:00:00,74.94,76.4,73.71,75.82,135856.0,73.61,75.0441,72.4019,74.4744,135856.0
2021-12-06 10:30:00,76.03,76.16,74.62,75.68,96023.0,74.6807,74.8084,73.2957,74.3369,96023.0
2021-12-06 11:00:00,75.86,75.87,74.63,75.31,87261.0,74.5137,74.5235,73.3055,73.9735,87261.0
2021-12-06 11:30:00,75.31,76.22,75.11,75.59,54441.0,73.9735,74.8673,73.777,74.2485,54441.0
2021-12-06 12:00:00,75.73,76.37,75.4,76.25,49190.0,74.386,75.0146,74.0619,74.8968,49190.0
2021-12-06 12:30:00,76.29,76.78,75.9,76.75,44939.0,74.9361,75.4174,74.553,75.3879,44939.0
2021-12-06 13:00:00,76.79,77.54,76.56,77.44,58212.0,75.4272,76.1639,75.2013,76.0657,58212.0
2021-12-06 13:30:00,77.51,77.62,77.18,77.37,58923.0,76.1344,76.2425,75.8103,75.9969,58923.0
2021-12-06 14:00:00,77.45,77.87,77.29,77.52,36194.0,76.0755,76.488,75.9183,76.1442,36194.0
2021-12-06 14:30:00,77.6,77.7,76.93,77.2,47027.0,76.2228,76.321,75.5647,75.8299,47027.0
2021-12-06 15:00:00,77.27,77.7,77.02,77.25,35588.0,75.8987,76.321,75.6531,75.879,35588.0
2021-12-06 15:30:00,77.26,77.71,76.89,77.19,123543.0,75.8889,76.3309,75.5254,75.8201,123543.0
2021-12-07 09:30:00,81.79,83.5,81.41,83.5,416416.0,80.3385,82.0181,79.9652,82.0181,416416.0
2021-12-07 10:00:00,83.53,84.55,83.31,83.99,238585.0,82.0476,83.0495,81.8315,82.4994,238585.0
2021-12-07 10:30:00,84.1,85.02,84.02,84.69,200293.0,82.6075,83.5111,82.5289,83.187,200293.0
2021-12-07 11:00:00,84.77,85.14,84.51,84.65,130386.0,83.2656,83.629,83.0102,83.1477,130386.0
2021-12-07 11:30:00,84.67,85.18,84.57,84.9,58033.0,83.1673,83.6683,83.0691,83.3933,58033.0
2021-12-07 12:00:00,84.87,85.28,84.81,85.18,87731.0,83.3638,83.7665,83.3049,83.6683,87731.0
2021-12-07 12:30:00,85.21,85.55,85.19,85.5,159961.0,83.6978,84.0317,83.6781,83.9826,159961.0
2021-12-07 13:00:00,85.46,85.48,84.93,85.14,68705.0,83.9433,83.963,83.4227,83.629,68705.0
2021-12-07 13:30:00,85.14,85.4,85.04,85.2,65734.0,83.629,83.8844,83.5308,83.6879,65734.0
2021-12-07 14:00:00,85.2,85.2,84.6,84.77,48885.0,83.6879,83.6879,83.0986,83.2656,48885.0
2021-12-07 14:30:00,84.72,84.76,84.27,84.48,118043.0,83.2165,83.2558,82.7744,82.9807,118043.0
2021-12-07 15:00:00,84.46,84.71,84.14,84.17,61280.0,82.9611,83.2066,82.6468,82.6762,61280.0
2021-12-07 15:30:00,84.13,85.36,83.82,85.24,173286.0,82.6369,83.8451,82.3324,83.7272,173286.0
2021-12-08 09:30:00,85.37,85.92,83.59,84.52,317175.0,83.8549,84.3952,82.1065,83.02,317175.0
2021-12-08 10:00:00,84.77,85.68,84.51,84.85,120073.0,83.2656,84.1594,83.0102,83.3442,120073.0
2021-12-08 10:30:00,84.87,85.31,84.58,84.98,34725.0,83.3638,83.796,83.0789,83.4718,34725.0
2021-12-08 11:00:00,84.85,85.49,84.5,85.48,54205.0,83.3442,83.9728,83.0004,83.963,54205.0
2021-12-08 11:30:00,85.5,85.79,85.16,85.61,45030.0,83.9826,84.2675,83.6487,84.0907,45030.0
2021-12-08 12:00:00,85.55,85.64,85.0,85.06,98824.0,84.0317,84.1201,83.4915,83.5504,98824.0
2021-12-08 12:30:00,85.08,85.51,85.0,85.16,24783.0,83.5701,83.9924,83.4915,83.6487,24783.0
2021-12-08 13:00:00,85.15,85.46,85.0,85.25,24958.0,83.6388,83.9433,83.4915,83.7371,24958.0
2021-12-08 13:30:00,85.35,85.8,85.27,85.56,39807.0,83.8353,84.2773,83.7567,84.0416,39807.0
2021-12-08 14:00:00,85.55,85.84,85.06,85.75,57317.0,84.0317,84.3166,83.5504,84.2282,57317.0
2021-12-08 14:30:00,85.78,85.86,85.26,85.84,28962.0,84.2576,84.3362,83.7469,84.3166,28962.0
2021-12-08 15:00:00,85.84,85.9,85.5,85.72,18651.0,84.3166,84.3755,83.9826,84.1987,18651.0
2021-12-08 15:30:00,85.71,86.58,85.42,86.45,214295.0,84.1889,85.0435,83.904,84.9158,214295.0
2021-12-09 09:30:00,85.5,87.2,85.31,86.13,322048.0,84.2639,85.9393,84.0766,84.8848,322048.0
2021-12-09 10:00:00,86.1,86.31,84.66,84.76,115570.0,84.8552,85.0621,83.436,83.5346,115570.0
2021-12-09 10:30:00,84.72,85.6,84.53,85.47,45663.0,83.4951,84.3624,83.3079,84.2343,45663.0
2021-12-09 11:00:00,85.3,85.91,84.93,85.84,45259.0,84.0668,84.6679,83.7021,84.5989,45259.0
2021-12-09 11:30:00,85.84,85.99,84.86,85.01,44653.0,84.5989,84.7468,83.6331,83.7809,44653.0
2021-12-09 12:00:00,84.9,85.11,84.45,84.76,44291.0,83.6725,83.8795,83.229,83.5346,44291.0
2021-12-09 12:30:00,84.72,85.33,84.63,85.3,18365.0,83.4951,84.0963,83.4064,84.0668,18365.0
2021-12-09 13:00:00,85.36,85.36,84.85,84.9,23951.0,84.1259,84.1259,83.6233,83.6725,23951.0
2021-12-09 13:30:00,84.93,85.3,84.11,84.74,79820.0,83.7021,84.0668,82.894,83.5148,79820.0
2021-12-09 14:00:00,84.73,84.85,84.08,84.43,36338.0,83.505,83.6233,82.8644,83.2093,36338.0
2021-12-09 14:30:00,84.47,84.57,83.97,84.22,45126.0,83.2488,83.3473,82.756,83.0024,45126.0
2021-12-09 15:00:00,84.2,84.59,83.16,83.69,103487.0,82.9827,83.367,81.9577,82.48,103487.0
2021-12-09 15:30:00,83.68,84.35,83.13,83.39,106404.0,82.4702,83.1305,81.9281,82.1844,106404.0
2021-12-10 09:30:00,85.97,87.48,85.39,85.65,393684.0,84.7271,86.2152,84.1555,84.4117,393684.0
2021-12-10 10:00:00,85.67,87.74,85.62,87.67,228546.0,84.4314,86.4715,84.3821,86.4025,228546.0
2021-12-10 10:30:00,87.74,87.76,85.71,86.4,132749.0,86.4715,86.4912,84.4708,85.1508,132749.0
2021-12-10 11:00:00,86.25,86.34,85.18,86.1,121048.0,85.003,85.0917,83.9485,84.8552,121048.0
2021-12-10 11:30:00,86.14,86.88,85.44,86.52,46920.0,84.8946,85.6239,84.2047,85.2691,46920.0
2021-12-10 12:00:00,86.75,86.92,86.35,86.73,53136.0,85.4958,85.6633,85.1016,85.4761,53136.0
2021-12-10 12:30:00,86.65,87.05,86.2,87.05,41349.0,85.3972,85.7915,84.9537,85.7915,41349.0
2021-12-10 13:00:00,87.02,87.26,86.81,87.09,66890.0,85.7619,85.9984,85.5549,85.8309,66890.0
2021-12-10 13:30:00,87.02,87.12,86.67,87.0,29556.0,85.7619,85.8604,85.4169,85.7422,29556.0
2021-12-10 14:00:00,87.0,87.21,86.89,87.06,28985.0,85.7422,85.9491,85.6338,85.8013,28985.0
2021-12-10 14:30:00,87.2,87.24,86.69,86.83,27611.0,85.9393,85.9787,85.4367,85.5746,27611.0
2021-12-10 15:00:00,86.78,87.5,86.65,87.38,55278.0,85.5254,86.2349,85.3972,86.1167,55278.0
2021-12-10 15:30:00,87.4,88.61,87.4,88.42,355538.0,86.1364,87.3289,86.1364,87.1416,355538.0
2021-12-13 09:30:00,88.81,89.15,87.93,88.6,317720.0,87.526,87.8611,86.6587,87.319,317720.0
2021-12-13 10:00:00,88.67,89.35,87.04,87.6,153528.0,87.388,88.0582,85.7816,86.3335,153528.0
2021-12-13 10:30:00,87.43,87.97,86.97,87.52,90559.0,86.166,86.6981,85.7126,86.2547,90559.0
2021-12-13 11:00:00,87.35,87.67,85.97,86.18,108049.0,86.0871,86.4025,84.7271,84.934,108049.0
2021-12-13 11:30:00,86.16,86.27,85.31,85.67,67890.0,84.9143,85.0227,84.0766,84.4314,67890.0
2021-12-13 12:00:00,85.7,86.72,85.35,86.72,78236.0,84.461,85.4662,84.116,85.4662,78236.0
2021-12-13 12:30:00,86.73,87.03,86.28,86.4,40279.0,85.4761,85.7717,85.0326,85.1508,40279.0
2021-12-13 13:00:00,86.39,86.77,85.94,86.0,61752.0,85.141,85.5155,84.6975,84.7566,61752.0
2021-12-13 13:30:00,86.01,86.44,85.58,86.2,43688.0,84.7665,85.1903,84.3427,84.9537,43688.0
2021-12-13 14:00:00,86.19,86.46,86.0,86.12,30021.0,84.9439,85.21,84.7566,84.8749,30021.0
2021-12-13 14:30:00,86.18,86.44,85.99,86.43,17435.0,84.934,85.1903,84.7468,85.1804,17435.0
2021-12-13 15:00:00,86.42,86.63,85.55,85.56,53584.0,85.1706,85.3775,84.3131,84.323,53584.0
2021-12-13 15:30:00,85.56,86.26,84.0,84.4,217884.0,84.323,85.0129,82.7855,83.1798,217884.0
2021-12-14 09:30:00,81.28,82.95,80.62,81.52,419400.0,80.1049,81.7507,79.4544,80.3414,419400.0
2021-12-14 10:00:00,81.45,81.65,80.26,81.11,123564.0,80.2724,80.4695,79.0996,79.9373,123564.0
2021-12-14 10:30:00,81.21,81.3,78.52,78.81,206331.0,80.0359,80.1246,77.3848,77.6706,206331.0
2021-12-14 11:00:00,78.68,79.06,78.07,79.02,154975.0,77.5425,77.917,76.9413,77.8775,154975.0
2021-12-14 11:30:00,79.01,79.12,77.96,78.39,282212.0,77.8677,77.9761,76.8329,77.2567,282212.0
2021-12-14 12:00:00,78.37,78.42,77.33,77.79,106058.0,77.2369,77.2862,76.212,76.6653,106058.0
2021-12-14 12:30:00,77.72,77.86,77.21,77.83,59400.0,76.5963,76.7343,76.0937,76.7048,59400.0
2021-12-14 13:00:00,77.79,78.46,77.7,78.4,64197.0,76.6653,77.3256,76.5766,77.2665,64197.0
2021-12-14 13:30:00,78.38,78.4,77.75,77.87,62142.0,77.2468,77.2665,76.6259,76.7442,62142.0
2021-12-14 14:00:00,77.88,79.27,77.76,78.93,85947.0,76.754,78.1239,76.6358,77.7888,85947.0
2021-12-14 14:30:00,78.96,79.7,78.89,79.42,66905.0,77.8184,78.5477,77.7494,78.2718,66905.0
2021-12-14 15:00:00,79.34,80.55,79.34,80.51,125480.0,78.1929,79.3854,78.1929,79.346,125480.0
2021-12-14 15:30:00,80.51,81.01,79.45,80.2,299794.0,79.346,79.8388,78.3013,79.0405,299794.0
2021-12-15 09:30:00,80.49,81.03,79.19,79.78,294836.0,79.3263,79.8585,78.0451,78.6266,294836.0
2021-12-15 10:00:00,79.67,80.47,79.3,80.01,67570.0,78.5181,79.3066,78.1535,78.8532,67570.0
2021-12-15 10:30:00,80.16,81.14,80.04,80.27,64339.0,79.0011,79.9669,78.8828,79.1095,64339.0
2021-12-15 11:00:00,80.19,80.41,79.41,79.5,43047.0,79.0306,79.2475,78.2619,78.3506,43047.0
2021-12-15 11:30:00,79.43,79.45,78.6,78.85,72778.0,78.2816,78.3013,77.4636,77.71,72778.0
2021-12-15 12:00:00,78.7,79.08,78.3,79.06,37736.0,77.5622,77.9367,77.168,77.917,37736.0
2021-12-15 12:30:00,79.04,79.14,78.55,78.88,22654.0,77.8973,77.9958,77.4143,77.7396,22654.0
2021-12-15 13:00:00,78.93,79.31,78.84,79.16,21113.0,77.7888,78.1634,77.7001,78.0155,21113.0
2021-12-15 13:30:00,79.11,79.61,78.94,79.61,73965.0,77.9662,78.459,77.7987,78.459,73965.0
2021-12-15 14:00:00,79.49,82.55,78.12,81.15,582965.0,78.3408,81.3565,76.9906,79.9768,582965.0
2021-12-15 14:30:00,81.08,83.05,80.7,82.3,157509.0,79.9078,81.8493,79.5333,81.1101,157509.0
2021-12-15 15:00:00,82.47,85.77,82.41,85.26,399475.0,81.2777,84.53,81.2185,84.0273,399475.0
2021-12-15 15:30:00,85.29,86.86,84.66,86.51,423231.0,84.0569,85.6042,83.436,85.2593,423231.0
2021-12-16 09:30:00,87.34,87.91,84.66,84.74,589169.0,86.0773,86.639,83.436,83.5148,589169.0
2021-12-16 10:00:00,84.77,84.81,82.89,84.45,252066.0,83.5444,83.5838,81.6916,83.229,252066.0
2021-12-16 10:30:00,84.46,84.86,83.55,83.76,80057.0,83.2389,83.6331,82.3421,82.549,80057.0
2021-12-16 11:00:00,83.9,83.9,81.9,82.64,157352.0,82.687,82.687,80.7159,81.4452,157352.0
2021-12-16 11:30:00,82.54,82.6,81.36,81.39,68831.0,81.3467,81.4058,80.1837,80.2133,68831.0
2021-12-16 12:00:00,81.47,81.84,80.34,80.49,116251.0,80.2921,80.6568,79.1785,79.3263,116251.0
2021-12-16 12:30:00,80.46,80.77,79.79,79.82,99190.0,79.2967,79.6022,78.6364,78.666,99190.0
2021-12-16 13:00:00,79.87,80.95,79.87,80.79,83942.0,78.7153,79.7796,78.7153,79.622,83942.0
2021-12-16 13:30:00,80.69,81.24,80.3,80.3,102264.0,79.5234,80.0655,79.139,79.139,102264.0
2021-12-16 14:00:00,80.31,80.52,78.55,78.85,196441.0,79.1489,79.3559,77.4143,77.71,196441.0
2021-12-16 14:30:00,78.86,79.4,77.72,78.63,145889.0,77.7199,78.2521,76.5963,77.4932,145889.0
2021-12-16 15:00:00,78.61,79.66,78.07,79.43,153326.0,77.4735,78.5083,76.9413,78.2816,153326.0
2021-12-16 15:30:00,79.42,80.52,79.05,79.26,428534.0,78.2718,79.3559,77.9071,78.1141,428534.0
2021-12-17 09:30:00,76.54,78.59,75.61,77.38,486807.0,75.4334,77.4538,74.5168,76.2613,486807.0
2021-12-17 10:00:00,77.25,77.33,75.35,76.58,210877.0,76.1331,76.212,74.2606,75.4728,210877.0
2021-12-17 10:30:00,76.54,79.19,76.26,78.95,216328.0,75.4334,78.0451,75.1575,77.8086,216328.0
2021-12-17 11:00:00,78.8,79.91,78.33,79.38,140126.0,77.6607,78.7547,77.1975,78.2323,140126.0
2021-12-17 11:30:00,79.35,79.49,76.71,77.51,165833.0,78.2028,78.3408,75.6009,76.3894,165833.0
2021-12-17 12:00:00,77.33,77.84,76.36,77.33,61740.0,76.212,76.7146,75.256,76.212,61740.0
2021-12-17 12:30:00,77.33,78.24,76.91,77.36,45326.0,76.212,77.1088,75.7981,76.2415,45326.0
2021-12-17 13:00:00,77.32,78.48,76.96,78.42,40479.0,76.2021,77.3454,75.8473,77.2862,40479.0
2021-12-17 13:30:00,78.43,78.96,77.78,78.93,43543.0,77.2961,77.8184,76.6555,77.7888,43543.0
2021-12-17 14:00:00,78.97,79.01,77.87,78.07,44052.0,77.8283,77.8677,76.7442,76.9413,44052.0
2021-12-17 14:30:00,78.17,79.16,78.0,78.54,34264.0,77.0398,78.0155,76.8723,77.4045,34264.0
2021-12-17 15:00:00,78.54,79.21,77.99,78.14,56268.0,77.4045,78.0648,76.8624,77.0103,56268.0
2021-12-17 15:30:00,78.15,78.21,77.07,77.6,164346.0,77.0201,77.0793,75.9557,76.4781,164346.0
2021-12-20 09:30:00,74.14,75.53,73.72,75.2,477162.0,73.0681,74.438,72.6542,74.1128,477162.0
2021-12-20 10:00:00,75.17,75.17,73.77,74.0,135880.0,74.0832,74.0832,72.7035,72.9301,135880.0
2021-12-20 10:30:00,73.9,75.1,73.63,73.95,202242.0,72.8316,74.0142,72.5655,72.8808,202242.0
2021-12-20 11:00:00,73.91,74.12,73.3,73.57,178017.0,72.8414,73.0484,72.2402,72.5063,178017.0
2021-12-20 11:30:00,73.48,74.33,73.15,74.28,109457.0,72.4176,73.2554,72.0924,73.2061,109457.0
2021-12-20 12:00:00,74.24,74.8,73.92,74.19,37130.0,73.1667,73.7186,72.8513,73.1174,37130.0
2021-12-20 12:30:00,74.24,74.24,73.37,73.41,76399.0,73.1667,73.1667,72.3092,72.3487,76399.0
2021-12-20 13:00:00,73.41,73.89,73.19,73.66,49975.0,72.3487,72.8217,72.1318,72.595,49975.0
2021-12-20 13:30:00,73.8,74.6,73.4,74.17,50506.0,72.733,73.5215,72.3388,73.0977,50506.0
2021-12-20 14:00:00,74.26,74.9,74.09,74.19,60690.0,73.1864,73.8171,73.0188,73.1174,60690.0
2021-12-20 14:30:00,74.19,74.82,73.97,74.38,122640.0,73.1174,73.7383,72.9006,73.3046,122640.0
2021-12-20 15:00:00,74.41,75.15,74.4,74.78,155424.0,73.3342,74.0635,73.3243,73.6988,155424.0
2021-12-20 15:30:00,74.68,75.07,74.03,74.69,180791.0,73.6003,73.9847,72.9597,73.6101,180791.0
2021-12-21 09:30:00,77.44,77.88,76.0,76.13,347343.0,76.3204,76.754,74.9012,75.0293,347343.0
2021-12-21 10:00:00,76.26,76.51,75.2,75.38,174180.0,75.1575,75.4038,74.1128,74.2902,174180.0
2021-12-21 10:30:00,75.38,76.1,75.15,76.1,88182.0,74.2902,74.9998,74.0635,74.9998,88182.0
2021-12-21 11:00:00,76.1,77.0,75.98,76.63,46798.0,74.9998,75.8868,74.8815,75.5221,46798.0
2021-12-21 11:30:00,76.72,77.77,76.67,77.32,86072.0,75.6108,76.6456,75.5615,76.2021,86072.0
2021-12-21 12:00:00,77.42,78.26,77.14,78.25,54437.0,76.3007,77.1285,76.0247,77.1187,54437.0
2021-12-21 12:30:00,78.31,78.6,78.19,78.58,68356.0,77.1778,77.4636,77.0595,77.4439,68356.0
2021-12-21 13:00:00,78.59,78.85,78.31,78.79,68000.0,77.4538,77.71,77.1778,77.6509,68000.0
2021-12-21 13:30:00,78.83,79.38,78.81,79.32,110878.0,77.6903,78.2323,77.6706,78.1732,110878.0
2021-12-21 14:00:00,79.34,79.8,79.29,79.8,53557.0,78.1929,78.6463,78.1436,78.6463,53557.0
2021-12-21 14:30:00,79.9,80.43,79.55,80.39,74457.0,78.7448,79.2672,78.3999,79.2277,74457.0
2021-12-21 15:00:00,80.41,80.49,79.66,79.93,142865.0,79.2475,79.3263,78.5083,78.7744,142865.0
2021-12-21 15:30:00,79.9,80.69,79.37,80.52,227773.0,78.7448,79.5234,78.2225,79.3559,227773.0
2021-12-22 09:30:00,80.24,81.22,79.46,80.54,152449.0,79.0799,80.0457,78.3112,79.3756,152449.0
2021-12-22 10:00:00,80.54,81.19,79.7,80.65,98250.0,79.3756,80.0162,78.5477,79.484,98250.0
2021-12-22 10:30:00,80.76,82.17,80.76,82.14,155399.0,79.5924,80.982,79.5924,80.9524,155399.0
2021-12-22 11:00:00,82.14,82.42,81.6,82.22,58756.0,80.9524,81.2284,80.4202,81.0313,58756.0
2021-12-22 11:30:00,82.22,82.56,82.1,82.53,85344.0,81.0313,81.3664,80.913,81.3368,85344.0
2021-12-22 12:00:00,82.57,82.7,82.12,82.44,70079.0,81.3762,81.5043,80.9327,81.2481,70079.0
2021-12-22 12:30:00,82.44,82.71,82.18,82.68,55504.0,81.2481,81.5142,80.9919,81.4846,55504.0
2021-12-22 13:00:00,82.63,82.8,82.17,82.23,36547.0,81.4354,81.6029,80.982,81.0411,36547.0
2021-12-22 13:30:00,82.28,82.48,81.7,81.93,66316.0,81.0904,81.2875,80.5188,80.7455,66316.0
2021-12-22 14:00:00,81.95,82.1,81.52,81.66,41553.0,80.7652,80.913,80.3414,80.4794,41553.0
2021-12-22 14:30:00,81.65,82.62,81.65,82.61,55789.0,80.4695,81.4255,80.4695,81.4156,55789.0
2021-12-22 15:00:00,82.62,82.86,82.41,82.77,42742.0,81.4255,81.662,81.2185,81.5733,42742.0
2021-12-22 15:30:00,82.76,83.82,82.51,83.68,290247.0,81.5635,82.6081,81.3171,82.4702,290247.0
2021-12-23 09:30:00,84.07,85.07,83.97,84.99,240983.0,82.8545,83.8401,82.756,83.7612,240983.0
2021-12-23 10:00:00,85.0,85.58,84.78,85.35,116156.0,83.7711,84.3427,83.5543,84.116,116156.0
2021-12-23 10:30:00,85.41,85.56,85.08,85.49,95370.0,84.1752,84.323,83.8499,84.254,95370.0
2021-12-23 11:00:00,85.47,85.61,85.2,85.22,69980.0,84.2343,84.3723,83.9682,83.9879,69980.0
2021-12-23 11:30:00,85.26,85.59,85.26,85.5,76125.0,84.0273,84.3526,84.0273,84.2639,76125.0
2021-12-23 12:00:00,85.4,85.4,85.09,85.1,33475.0,84.1653,84.1653,83.8598,83.8696,33475.0
2021-12-23 12:30:00,85.09,85.35,85.02,85.35,96572.0,83.8598,84.116,83.7908,84.116,96572.0
2021-12-23 13:00:00,85.37,85.43,84.98,85.37,43759.0,84.1357,84.1949,83.7514,84.1357,43759.0
2021-12-23 13:30:00,85.38,85.46,85.22,85.39,28959.0,84.1456,84.2244,83.9879,84.1555,28959.0
2021-12-23 14:00:00,85.44,85.58,85.22,85.47,52207.0,84.2047,84.3427,83.9879,84.2343,52207.0
2021-12-23 14:30:00,85.45,85.76,85.38,85.67,90690.0,84.2146,84.5201,84.1456,84.4314,90690.0
2021-12-23 15:00:00,85.67,85.69,85.23,85.45,30155.0,84.4314,84.4511,83.9978,84.2146,30155.0
2021-12-23 15:30:00,85.5,86.0,84.94,85.02,183612.0,84.2639,84.7566,83.712,83.7908,183612.0
2021-12-27 09:30:00,86.01,87.41,85.95,87.4,290888.0,84.7665,86.1462,84.7074,86.1364,290888.0
2021-12-27 10:00:00,87.42,88.31,87.4,88.31,209552.0,86.1561,87.0332,86.1364,87.0332,209552.0
2021-12-27 10:30:00,88.33,88.65,88.14,88.62,158749.0,87.0529,87.3683,86.8657,87.3388,158749.0
2021-12-27 11:00:00,88.63,88.99,88.28,88.73,130051.0,87.3486,87.7034,87.0037,87.4472,130051.0
2021-12-27 11:30:00,88.68,88.83,88.5,88.75,68260.0,87.3979,87.5457,87.2205,87.4669,68260.0
2021-12-27 12:00:00,88.72,89.25,88.72,89.24,104975.0,87.4373,87.9596,87.4373,87.9498,104975.0
2021-12-27 12:30:00,89.26,89.33,89.02,89.25,126534.0,87.9695,88.0385,87.733,87.9596,126534.0
2021-12-27 13:00:00,89.24,89.54,89.1,89.45,96055.0,87.9498,88.2455,87.8118,88.1568,96055.0
2021-12-27 13:30:00,89.44,89.72,89.42,89.72,128907.0,88.1469,88.4228,88.1272,88.4228,128907.0
2021-12-27 14:00:00,89.69,90.06,89.56,90.05,153036.0,88.3933,88.7579,88.2652,88.7481,153036.0
2021-12-27 14:30:00,90.05,90.06,89.57,89.66,84411.0,88.7481,88.7579,88.275,88.3637,84411.0
2021-12-27 15:00:00,89.63,89.88,89.42,89.88,91995.0,88.3341,88.5805,88.1272,88.5805,91995.0
2021-12-27 15:30:00,89.86,90.51,89.71,90.49,234967.0,88.5608,89.2014,88.413,89.1817,234967.0
2021-12-28 09:30:00,90.98,91.04,89.1,90.3,518558.0,89.6646,89.7238,87.8118,88.9945,518558.0
2021-12-28 10:00:00,90.43,90.52,88.7,89.61,370573.0,89.1226,89.2113,87.4176,88.3144,370573.0
2021-12-28 10:30:00,89.62,90.18,89.47,89.79,194316.0,88.3243,88.8762,88.1765,88.4918,194316.0
2021-12-28 11:00:00,89.8,90.31,89.09,89.39,142011.0,88.5017,89.0043,87.802,88.0976,142011.0
2021-12-28 11:30:00,89.41,90.17,89.12,90.06,84750.0,88.1173,88.8663,87.8315,88.7579,84750.0
2021-12-28 12:00:00,90.12,90.17,89.14,89.17,174356.0,88.8171,88.8663,87.8512,87.8808,174356.0
2021-12-28 12:30:00,89.18,89.34,88.57,89.05,112998.0,87.8907,88.0483,87.2895,87.7625,112998.0
2021-12-28 13:00:00,89.04,89.25,88.75,89.18,41872.0,87.7527,87.9596,87.4669,87.8907,41872.0
2021-12-28 13:30:00,89.16,89.23,88.7,89.07,111706.0,87.8709,87.9399,87.4176,87.7822,111706.0
2021-12-28 14:00:00,89.06,89.09,88.37,88.92,79651.0,87.7724,87.802,87.0924,87.6344,79651.0
2021-12-28 14:30:00,88.95,89.35,88.8,89.17,93078.0,87.664,88.0582,87.5161,87.8808,93078.0
2021-12-28 15:00:00,89.18,89.45,88.99,89.28,44901.0,87.8907,88.1568,87.7034,87.9892,44901.0
2021-12-28 15:30:00,89.25,89.76,88.79,89.04,202839.0,87.9596,88.4623,87.5063,87.7527,202839.0
2021-12-29 09:30:00,89.08,90.33,89.08,90.09,310254.0,87.7921,89.024,87.7921,88.7875,310254.0
2021-12-29 10:00:00,90.18,90.18,87.9,88.84,143944.0,88.8762,88.8762,86.6292,87.5556,143944.0
2021-12-29 10:30:00,88.78,89.38,88.5,89.28,68108.0,87.4964,88.0878,87.2205,87.9892,68108.0
2021-12-29 11:00:00,89.21,89.5,88.74,88.74,61396.0,87.9202,88.206,87.457,87.457,61396.0
2021-12-29 11:30:00,88.78,88.95,88.48,88.59,125367.0,87.4964,87.664,87.2008,87.3092,125367.0
2021-12-29 12:00:00,88.67,88.71,88.34,88.34,18546.0,87.388,87.4275,87.0628,87.0628,18546.0
2021-12-29 12:30:00,88.3,88.75,88.22,88.75,38835.0,87.0234,87.4669,86.9445,87.4669,38835.0
2021-12-29 13:00:00,88.75,88.95,88.62,88.62,22503.0,87.4669,87.664,87.3388,87.3388,22503.0
2021-12-29 13:30:00,88.66,89.03,88.64,88.98,26223.0,87.3782,87.7428,87.3585,87.6935,26223.0
2021-12-29 14:00:00,88.9,89.13,88.81,89.1,14080.0,87.6147,87.8414,87.526,87.8118,14080.0
2021-12-29 14:30:00,89.06,89.42,89.06,89.36,30524.0,87.7724,88.1272,87.7724,88.0681,30524.0
2021-12-29 15:00:00,89.37,89.5,89.13,89.35,37249.0,88.0779,88.206,87.8414,88.0582,37249.0
2021-12-29 15:30:00,89.35,89.88,89.25,89.25,129671.0,88.0582,88.5805,87.9596,87.9596,129671.0
2021-12-30 09:30:00,89.28,89.55,88.5,89.11,179508.0,87.9892,88.2553,87.2205,87.8217,179508.0
2021-12-30 10:00:00,89.12,90.28,89.03,90.14,117967.0,87.8315,88.9748,87.7428,88.8368,117967.0
2021-12-30 10:30:00,90.16,90.16,89.56,89.59,70707.0,88.8565,88.8565,88.2652,88.2947,70707.0
2021-12-30 11:00:00,89.61,89.94,89.34,89.87,55100.0,88.3144,88.6397,88.0483,88.5707,55100.0
2021-12-30 11:30:00,89.84,89.85,89.43,89.64,39814.0,88.5411,88.551,88.137,88.344,39814.0
2021-12-30 12:00:00,89.65,89.85,89.34,89.54,44767.0,88.3539,88.551,88.0483,88.2455,44767.0
2021-12-30 12:30:00,89.52,89.68,89.46,89.65,27726.0,88.2257,88.3834,88.1666,88.3539,27726.0
2021-12-30 13:00:00,89.61,89.61,89.13,89.26,24706.0,88.3144,88.3144,87.8414,87.9695,24706.0
2021-12-30 13:30:00,89.27,89.39,89.15,89.15,17370.0,87.9794,88.0976,87.8611,87.8611,17370.0
2021-12-30 14:00:00,89.05,89.05,88.64,89.0,65984.0,87.7625,87.7625,87.3585,87.7133,65984.0
2021-12-30 14:30:00,88.99,89.25,88.92,89.12,44542.0,87.7034,87.9596,87.6344,87.8315,44542.0
2021-12-30 15:00:00,89.09,89.09,88.56,88.57,59207.0,87.802,87.802,87.2796,87.2895,59207.0
2021-12-30 15:30:00,88.64,88.7,87.21,87.58,400794.0,87.3585,87.4176,85.9491,86.3138,400794.0
2021-12-31 09:30:00,87.22,87.82,86.82,86.97,117625.0,85.959,86.5503,85.5648,85.7126,117625.0
2021-12-31 10:00:00,87.15,87.61,86.41,87.37,59384.0,85.89,86.3434,85.1607,86.1068,59384.0
2021-12-31 10:30:00,87.21,87.34,86.6,86.95,78295.0,85.9491,86.0773,85.348,85.6929,78295.0
2021-12-31 11:00:00,86.99,87.15,86.55,87.06,192478.0,85.7323,85.89,85.2987,85.8013,192478.0
2021-12-31 11:30:00,87.02,87.2,86.61,86.7,362222.0,85.7619,85.9393,85.3578,85.4465,362222.0
2021-12-31 12:00:00,86.7,86.85,86.3,86.54,161777.0,85.4465,85.5943,85.0523,85.2888,161777.0
2021-12-31 12:30:00,86.55,86.9,86.47,86.9,48539.0,85.2987,85.6436,85.2198,85.6436,48539.0
2021-12-31 13:00:00,86.93,87.1,86.82,87.03,24105.0,85.6732,85.8407,85.5648,85.7717,24105.0
2021-12-31 13:30:00,87.01,87.17,86.66,86.9,23028.0,85.752,85.9097,85.4071,85.6436,23028.0
2021-12-31 14:00:00,86.89,87.12,86.6,86.75,37600.0,85.6338,85.8604,85.348,85.4958,37600.0
2021-12-31 14:30:00,86.86,87.07,86.71,86.8,47509.0,85.6042,85.8112,85.4564,85.5451,47509.0
2021-12-31 15:00:00,86.84,87.2,86.82,87.13,187237.0,85.5845,85.9393,85.5648,85.8703,187237.0
2021-12-31 15:30:00,87.15,87.22,86.12,86.23,190787.0,85.89,85.959,84.8749,84.9833,190787.0
2022-01-03 09:30:00,86.82,88.9,85.42,86.07,756546.0,85.5648,87.6147,84.185,84.8256,756546.0
2022-01-03 10:00:00,86.1,87.83,85.91,87.72,599743.0,84.8552,86.5602,84.6679,86.4518,599743.0
2022-01-03 10:30:00,87.76,87.86,87.18,87.66,139855.0,86.4912,86.5897,85.9196,86.3926,139855.0
2022-01-03 11:00:00,87.65,87.74,86.97,87.52,56059.0,86.3828,86.4715,85.7126,86.2547,56059.0
2022-01-03 11:30:00,87.54,87.75,86.89,87.2,32513.0,86.2744,86.4813,85.6338,85.9393,32513.0
2022-01-03 12:00:00,87.09,87.8,86.93,87.67,47471.0,85.8309,86.5306,85.6732,86.4025,47471.0
2022-01-03 12:30:00,87.69,87.88,87.48,87.62,40712.0,86.4222,86.6095,86.2152,86.3532,40712.0
2022-01-03 13:00:00,87.61,88.01,87.47,87.98,31574.0,86.3434,86.7376,86.2054,86.708,31574.0
2022-01-03 13:30:00,87.95,88.49,87.77,88.35,30002.0,86.6784,87.2106,86.501,87.0727,30002.0
2022-01-03 14:00:00,88.33,88.44,88.17,88.26,47376.0,87.0529,87.1614,86.8953,86.984,47376.0
2022-01-03 14:30:00,88.3,88.78,88.16,88.32,65855.0,87.0234,87.4964,86.8854,87.0431,65855.0
2022-01-03 15:00:00,88.28,88.75,88.21,88.53,67007.0,87.0037,87.4669,86.9347,87.2501,67007.0
2022-01-03 15:30:00,88.55,88.74,87.97,88.74,210520.0,87.2698,87.457,86.6981,87.457,210520.0
2022-01-04 09:30:00,89.21,89.4,88.4,88.85,256371.0,87.9202,88.1075,87.1219,87.5654,256371.0
2022-01-04 10:00:00,88.81,88.93,87.59,88.2,170986.0,87.526,87.6443,86.3236,86.9248,170986.0
2022-01-04 10:30:00,88.2,88.3,85.37,85.43,211620.0,86.9248,87.0234,84.1357,84.1949,211620.0
2022-01-04 11:00:00,85.42,85.42,84.15,84.62,242518.0,84.185,84.185,82.9334,83.3966,242518.0
2022-01-04 11:30:00,84.61,85.32,84.53,84.69,134477.0,83.3867,84.0865,83.3079,83.4656,134477.0
2022-01-04 12:00:00,84.74,85.12,84.1,84.8,64237.0,83.5148,83.8894,82.8841,83.574,64237.0
2022-01-04 12:30:00,84.8,84.86,84.18,84.31,44752.0,83.574,83.6331,82.9629,83.0911,44752.0
2022-01-04 13:00:00,84.31,84.99,84.2,84.7,48134.0,83.0911,83.7612,82.9827,83.4754,48134.0
2022-01-04 13:30:00,84.65,84.67,83.87,83.97,166561.0,83.4261,83.4459,82.6574,82.756,166561.0
2022-01-04 14:00:00,83.93,84.47,83.93,84.28,98338.0,82.7166,83.2488,82.7166,83.0615,98338.0
2022-01-04 14:30:00,84.39,85.27,84.39,85.21,49328.0,83.1699,84.0372,83.1699,83.9781,49328.0
2022-01-04 15:00:00,85.2,86.13,85.2,86.1,100126.0,83.9682,84.8848,83.9682,84.8552,100126.0
2022-01-04 15:30:00,86.07,86.64,85.79,85.91,221052.0,84.8256,85.3874,84.5497,84.6679,221052.0
2022-01-05 09:30:00,84.75,84.75,82.53,84.13,388436.0,83.5247,83.5247,81.3368,82.9137,388436.0
2022-01-05 10:00:00,83.97,84.54,83.36,84.18,122829.0,82.756,83.3177,82.1548,82.9629,122829.0
2022-01-05 10:30:00,84.15,84.15,83.13,83.89,118478.0,82.9334,82.9334,81.9281,82.6771,118478.0
2022-01-05 11:00:00,83.98,84.16,83.23,83.92,81297.0,82.7658,82.9432,82.0267,82.7067,81297.0
2022-01-05 11:30:00,84.0,84.14,83.32,83.46,63207.0,82.7855,82.9235,82.1154,82.2534,63207.0
2022-01-05 12:00:00,83.35,83.75,83.28,83.51,56740.0,82.1449,82.5392,82.076,82.3026,56740.0
2022-01-05 12:30:00,83.5,83.5,82.31,82.31,115604.0,82.2928,82.2928,81.12,81.12,115604.0
2022-01-05 13:00:00,82.34,82.62,81.87,82.55,94932.0,81.1495,81.4255,80.6863,81.3565,94932.0
2022-01-05 13:30:00,82.51,82.75,82.23,82.51,61302.0,81.3171,81.5536,81.0411,81.3171,61302.0
2022-01-05 14:00:00,82.44,83.35,80.87,81.12,273897.0,81.2481,82.1449,79.7008,79.9472,273897.0
2022-01-05 14:30:00,81.07,81.39,79.52,80.07,231785.0,79.8979,80.2133,78.3703,78.9124,231785.0
2022-01-05 15:00:00,80.02,80.05,78.61,79.17,267167.0,78.8631,78.8927,77.4735,78.0254,267167.0
2022-01-05 15:30:00,79.11,79.94,77.86,77.93,437026.0,77.9662,78.7842,76.7343,76.8033,437026.0
2022-01-06 09:30:00,76.0,79.13,75.63,77.09,597562.0,74.9012,77.986,74.5366,75.9755,597562.0
2022-01-06 10:00:00,77.06,78.1,75.33,77.48,314321.0,75.9459,76.9708,74.2409,76.3598,314321.0
2022-01-06 10:30:00,77.43,78.55,77.29,78.19,208922.0,76.3105,77.4143,76.1726,77.0595,208922.0
2022-01-06 11:00:00,78.2,78.65,77.28,77.54,132028.0,77.0694,77.5129,76.1627,76.4189,132028.0
2022-01-06 11:30:00,77.59,77.94,76.89,77.72,75652.0,76.4682,76.8132,75.7783,76.5963,75652.0
2022-01-06 12:00:00,77.65,78.04,77.25,77.62,75925.0,76.5274,76.9117,76.1331,76.4978,75925.0
2022-01-06 12:30:00,77.85,78.46,77.43,77.49,74626.0,76.7245,77.3256,76.3105,76.3697,74626.0
2022-01-06 13:00:00,77.53,77.77,76.92,76.96,56707.0,76.4091,76.6456,75.8079,75.8473,56707.0
2022-01-06 13:30:00,77.03,77.64,76.86,77.62,51389.0,75.9163,76.5175,75.7488,76.4978,51389.0
2022-01-06 14:00:00,77.62,78.11,77.16,77.41,58197.0,76.4978,76.9807,76.0444,76.2908,58197.0
2022-01-06 14:30:00,77.52,77.81,77.29,77.61,36917.0,76.3992,76.685,76.1726,76.4879,36917.0
2022-01-06 15:00:00,77.72,78.21,77.09,77.43,80489.0,76.5963,77.0793,75.9755,76.3105,80489.0
2022-01-06 15:30:00,77.37,77.55,76.16,76.76,272016.0,76.2514,76.4288,75.0589,75.6502,272016.0
2022-01-07 09:30:00,76.57,77.65,75.46,77.21,276489.0,75.463,76.5274,74.369,76.0937,276489.0
2022-01-07 10:00:00,77.23,77.24,74.86,75.0,257222.0,76.1134,76.1233,73.7777,73.9157,257222.0
2022-01-07 10:30:00,75.0,75.35,73.1,73.78,377463.0,73.9157,74.2606,72.0431,72.7133,377463.0
2022-01-07 11:00:00,73.7,74.67,73.55,74.61,184806.0,72.6345,73.5904,72.4866,73.5313,184806.0
2022-01-07 11:30:00,74.58,75.68,74.36,75.19,162860.0,73.5017,74.5858,73.2849,74.1029,162860.0
2022-01-07 12:00:00,75.28,75.45,74.65,74.98,82977.0,74.1916,74.3592,73.5707,73.896,82977.0
2022-01-07 12:30:00,74.97,75.21,74.45,75.13,66549.0,73.8861,74.1226,73.3736,74.0438,66549.0
2022-01-07 13:00:00,75.07,75.42,74.85,74.86,56866.0,73.9847,74.3296,73.7678,73.7777,56866.0
2022-01-07 13:30:00,74.85,75.27,74.7,75.0,51793.0,73.7678,74.1818,73.62,73.9157,51793.0
2022-01-07 14:00:00,75.05,75.08,74.34,74.69,40337.0,73.9649,73.9945,73.2652,73.6101,40337.0
2022-01-07 14:30:00,74.53,75.6,74.53,75.42,68157.0,73.4525,74.507,73.4525,74.3296,68157.0
2022-01-07 15:00:00,75.53,75.89,75.09,75.26,59046.0,74.438,74.7928,74.0044,74.1719,59046.0
2022-01-07 15:30:00,75.22,75.57,74.31,74.47,195080.0,74.1325,74.4774,73.2356,73.3933,195080.0
2022-01-10 09:30:00,71.3,72.1,69.32,69.55,739670.0,70.2692,71.0576,68.3178,68.5445,739670.0
2022-01-10 10:00:00,69.57,69.71,68.62,69.13,322374.0,68.5642,68.7021,67.6279,68.1305,322374.0
2022-01-10 10:30:00,69.14,69.38,68.34,68.86,273624.0,68.1404,68.3769,67.352,67.8644,273624.0
2022-01-10 11:00:00,68.79,70.76,68.57,70.66,241318.0,67.7954,69.737,67.5786,69.6384,241318.0
2022-01-10 11:30:00,70.57,70.58,69.38,70.12,127764.0,69.5497,69.5596,68.3769,69.1062,127764.0
2022-01-10 12:00:00,70.14,70.14,69.05,69.16,169220.0,69.1259,69.1259,68.0517,68.1601,169220.0
2022-01-10 12:30:00,69.17,70.63,69.02,70.07,132317.0,68.17,69.6088,68.0221,69.0569,132317.0
2022-01-10 13:00:00,70.01,71.55,69.9,71.41,135565.0,68.9978,70.5155,68.8894,70.3776,135565.0
2022-01-10 13:30:00,71.39,72.45,71.25,72.16,109446.0,70.3579,71.4025,70.2199,71.1167,109446.0
2022-01-10 14:00:00,72.13,72.94,72.06,72.77,149860.0,71.0872,71.8855,71.0182,71.7179,149860.0
2022-01-10 14:30:00,72.78,73.3,72.2,72.66,130532.0,71.7278,72.2402,71.1561,71.6095,130532.0
2022-01-10 15:00:00,72.69,72.96,71.72,72.69,141433.0,71.6391,71.9052,70.6831,71.6391,141433.0
2022-01-10 15:30:00,72.59,74.93,72.3,74.7,387752.0,71.5405,73.8467,71.2547,73.62,387752.0
2022-01-11 09:30:00,74.06,74.24,72.36,73.29,349770.0,72.9893,73.1667,71.3138,72.2304,349770.0
2022-01-11 10:00:00,73.29,74.69,73.11,74.2,137206.0,72.2304,73.6101,72.053,73.1272,137206.0
2022-01-11 10:30:00,74.17,74.75,72.81,73.45,149914.0,73.0977,73.6693,71.7573,72.3881,149914.0
2022-01-11 11:00:00,73.5,76.36,73.48,76.32,250091.0,72.4374,75.256,72.4176,75.2166,250091.0
2022-01-11 11:30:00,76.29,77.35,76.0,77.2,210597.0,75.187,76.2317,74.9012,76.0839,210597.0
2022-01-11 12:00:00,77.25,77.31,76.15,76.25,138475.0,76.1331,76.1923,75.049,75.1476,138475.0
2022-01-11 12:30:00,76.29,76.64,76.19,76.54,85830.0,75.187,75.532,75.0885,75.4334,85830.0
2022-01-11 13:00:00,76.38,77.02,75.97,76.77,84532.0,75.2757,75.9065,74.8716,75.6601,84532.0
2022-01-11 13:30:00,76.79,77.1,76.7,77.0,67131.0,75.6798,75.9853,75.5911,75.8868,67131.0
2022-01-11 14:00:00,77.03,77.03,76.47,76.9,61575.0,75.9163,75.9163,75.3644,75.7882,61575.0
2022-01-11 14:30:00,76.83,77.59,76.59,77.18,109375.0,75.7192,76.4682,75.4827,76.0641,109375.0
2022-01-11 15:00:00,77.22,77.64,77.2,77.34,82428.0,76.1036,76.5175,76.0839,76.2218,82428.0
2022-01-11 15:30:00,77.38,77.51,76.5,77.38,212130.0,76.2613,76.3894,75.394,76.2613,212130.0
2022-01-12 09:30:00,79.18,80.39,78.54,80.0,514154.0,78.0352,79.2277,77.4045,78.8434,514154.0
2022-01-12 10:00:00,80.0,80.62,79.46,80.15,169188.0,78.8434,79.4544,78.3112,78.9912,169188.0
2022-01-12 10:30:00,80.14,80.2,77.89,78.25,309501.0,78.9814,79.0405,76.7639,77.1187,309501.0
2022-01-12 11:00:00,78.17,78.6,77.22,78.14,217867.0,77.0398,77.4636,76.1036,77.0103,217867.0
2022-01-12 11:30:00,78.17,79.01,78.13,78.66,123380.0,77.0398,77.8677,77.0004,77.5228,123380.0
2022-01-12 12:00:00,78.68,78.86,78.07,78.76,60758.0,77.5425,77.7199,76.9413,77.6213,60758.0
2022-01-12 12:30:00,78.78,79.42,78.78,79.26,96004.0,77.641,78.2718,77.641,78.1141,96004.0
2022-01-12 13:00:00,79.3,79.31,78.47,78.47,88439.0,78.1535,78.1634,77.3355,77.3355,88439.0
2022-01-12 13:30:00,78.61,78.93,78.3,78.43,92423.0,77.4735,77.7888,77.168,77.2961,92423.0
2022-01-12 14:00:00,78.35,78.77,78.03,78.76,61617.0,77.2172,77.6312,76.9019,77.6213,61617.0
2022-01-12 14:30:00,78.71,78.71,78.15,78.37,52259.0,77.572,77.572,77.0201,77.2369,52259.0
2022-01-12 15:00:00,78.36,78.5,77.82,78.12,94409.0,77.2271,77.3651,76.6949,76.9906,94409.0
2022-01-12 15:30:00,78.13,78.72,77.89,78.36,219722.0,77.0004,77.5819,76.7639,77.2271,219722.0
2022-01-13 09:30:00,79.28,80.3,79.18,79.61,293029.0,78.1338,79.139,78.0352,78.459,293029.0
2022-01-13 10:00:00,79.72,79.72,78.08,78.51,107637.0,78.5674,78.5674,76.9511,77.3749,107637.0
2022-01-13 10:30:00,78.45,78.6,76.48,76.99,188415.0,77.3158,77.4636,75.3743,75.8769,188415.0
2022-01-13 11:00:00,76.9,77.44,76.23,77.42,86483.0,75.7882,76.3204,75.1279,76.3007,86483.0
2022-01-13 11:30:00,77.32,77.68,77.03,77.3,54312.0,76.2021,76.5569,75.9163,76.1824,54312.0
2022-01-13 12:00:00,77.2,77.2,74.55,74.83,271761.0,76.0839,76.0839,73.4722,73.7481,271761.0
2022-01-13 12:30:00,74.77,75.4,74.21,74.78,91216.0,73.689,74.3099,73.1371,73.6988,91216.0
2022-01-13 13:00:00,74.66,75.45,74.35,75.09,91396.0,73.5806,74.3592,73.2751,74.0044,91396.0
2022-01-13 13:30:00,75.01,75.33,74.67,75.26,48042.0,73.9255,74.2409,73.5904,74.1719,48042.0
2022-01-13 14:00:00,75.27,75.7,74.5,74.6,70718.0,74.1818,74.6055,73.4229,73.5215,70718.0
2022-01-13 14:30:00,74.5,74.62,73.87,74.27,84675.0,73.4229,73.5412,72.802,73.1962,84675.0
2022-01-13 15:00:00,74.23,74.23,73.09,73.7,111783.0,73.1568,73.1568,72.0333,72.6345,111783.0
2022-01-13 15:30:00,73.7,73.97,71.73,72.38,406409.0,72.6345,72.9006,70.6929,71.3335,406409.0
2022-01-14 09:30:00,70.85,74.21,70.85,74.07,362406.0,69.8257,73.1371,69.8257,72.9991,362406.0
2022-01-14 10:00:00,73.99,74.2,72.81,73.0,124467.0,72.9203,73.1272,71.7573,71.9446,124467.0
2022-01-14 10:30:00,72.81,73.05,72.29,72.82,144731.0,71.7573,71.9939,71.2448,71.7672,144731.0
2022-01-14 11:00:00,72.92,73.48,71.7,72.36,131529.0,71.8657,72.4176,70.6634,71.3138,131529.0
2022-01-14 11:30:00,72.36,73.59,72.16,73.43,55690.0,71.3138,72.5261,71.1167,72.3684,55690.0
2022-01-14 12:00:00,73.27,73.49,72.6,72.86,28851.0,72.2107,72.4275,71.5504,71.8066,28851.0
2022-01-14 12:30:00,72.95,73.22,71.87,71.95,46159.0,71.8953,72.1614,70.8309,70.9098,46159.0
2022-01-14 13:00:00,71.94,72.33,71.51,71.84,52045.0,70.8999,71.2843,70.4761,70.8014,52045.0
2022-01-14 13:30:00,71.79,72.93,71.44,72.87,66884.0,70.7521,71.8756,70.4071,71.8165,66884.0
2022-01-14 14:00:00,72.78,73.12,72.39,72.46,52438.0,71.7278,72.0628,71.3434,71.4124,52438.0
2022-01-14 14:30:00,72.58,73.36,72.57,72.69,127297.0,71.5307,72.2994,71.5208,71.6391,127297.0
2022-01-14 15:00:00,72.69,73.72,72.65,73.49,87420.0,71.6391,72.6542,71.5996,72.4275,87420.0
2022-01-14 15:30:00,73.58,74.27,73.57,74.12,243990.0,72.5162,73.1962,72.5063,73.0484,243990.0
2022-01-18 09:30:00,70.68,71.95,70.05,70.84,425731.0,69.6581,70.9098,69.0372,69.8158,425731.0
2022-01-18 10:00:00,70.78,72.18,70.4,72.03,239996.0,69.7567,71.1364,69.3822,70.9886,239996.0
2022-01-18 10:30:00,71.99,71.99,70.39,70.56,122168.0,70.9492,70.9492,69.3723,69.5399,122168.0
2022-01-18 11:00:00,70.56,70.69,70.03,70.24,100646.0,69.5399,69.668,69.0175,69.2245,100646.0
2022-01-18 11:30:00,70.24,71.25,69.71,70.96,127994.0,69.2245,70.2199,68.7021,69.9341,127994.0
2022-01-18 12:00:00,71.07,71.08,69.92,70.07,56345.0,70.0425,70.0523,68.9091,69.0569,56345.0
2022-01-18 12:30:00,70.03,70.12,69.43,69.45,83680.0,69.0175,69.1062,68.4262,68.4459,83680.0
2022-01-18 13:00:00,69.48,69.71,69.07,69.33,198914.0,68.4755,68.7021,68.0714,68.3276,198914.0
2022-01-18 13:30:00,69.27,69.84,69.15,69.52,134015.0,68.2685,68.8303,68.1502,68.5149,134015.0
2022-01-18 14:00:00,69.61,69.94,69.27,69.53,94046.0,68.6036,68.9288,68.2685,68.5248,94046.0
2022-01-18 14:30:00,69.49,70.31,69.49,70.04,133948.0,68.4853,69.2935,68.4853,69.0274,133948.0
2022-01-18 15:00:00,70.04,70.13,68.87,69.29,185389.0,69.0274,69.1161,67.8743,68.2882,185389.0
2022-01-18 15:30:00,69.21,69.34,68.18,68.83,418883.0,68.2094,68.3375,67.1943,67.8349,418883.0
2022-01-19 09:30:00,69.4,71.96,69.18,71.79,345503.0,68.3966,70.9196,68.1798,70.7521,345503.0
2022-01-19 10:00:00,71.88,71.93,70.2,70.24,224020.0,70.8408,70.8901,69.1851,69.2245,224020.0
2022-01-19 10:30:00,70.18,70.31,68.46,68.92,272247.0,69.1654,69.2935,67.4702,67.9236,272247.0
2022-01-19 11:00:00,68.87,69.27,67.33,67.75,249053.0,67.8743,68.2685,66.3566,66.7705,249053.0
2022-01-19 11:30:00,67.91,68.58,67.36,68.39,113120.0,66.9282,67.5885,66.3861,67.4012,113120.0
2022-01-19 12:00:00,68.6,69.79,68.59,69.78,73893.0,67.6082,68.781,67.5983,68.7711,73893.0
2022-01-19 12:30:00,69.83,70.04,69.4,70.04,41908.0,68.8204,69.0274,68.3966,69.0274,41908.0
2022-01-19 13:00:00,69.89,70.0,69.27,69.27,44309.0,68.8795,68.988,68.2685,68.2685,44309.0
2022-01-19 13:30:00,69.33,69.41,68.81,69.04,59773.0,68.3276,68.4065,67.8152,68.0418,59773.0
2022-01-19 14:00:00,69.06,69.1,67.69,67.69,61455.0,68.0615,68.101,66.7114,66.7114,61455.0
2022-01-19 14:30:00,67.7,68.46,67.6,68.2,79374.0,66.7212,67.4702,66.6227,67.214,79374.0
2022-01-19 15:00:00,68.1,68.54,67.4,67.45,92483.0,67.1154,67.5491,66.4255,66.4748,92483.0
2022-01-19 15:30:00,67.42,67.57,65.66,65.82,293227.0,66.4453,66.5931,64.7107,64.8684,293227.0
2022-01-20 09:30:00,67.56,69.19,67.33,69.09,476782.0,66.5832,68.1897,66.3566,68.0911,476782.0
2022-01-20 10:00:00,69.12,69.27,68.2,68.97,345573.0,68.1207,68.2685,67.214,67.9728,345573.0
2022-01-20 10:30:00,68.96,69.61,68.96,69.4,150275.0,67.963,68.6036,67.963,68.3966,150275.0
2022-01-20 11:00:00,69.44,69.86,69.1,69.61,197421.0,68.4361,68.85,68.101,68.6036,197421.0
2022-01-20 11:30:00,69.56,69.72,68.8,69.28,100010.0,68.5543,68.712,67.8053,68.2784,100010.0
2022-01-20 12:00:00,69.29,69.42,68.84,69.25,53350.0,68.2882,68.4163,67.8447,68.2488,53350.0
2022-01-20 12:30:00,69.26,69.39,68.56,68.7,96976.0,68.2587,68.3868,67.5688,67.7068,96976.0
2022-01-20 13:00:00,68.69,68.7,67.76,68.06,829814.0,67.6969,67.7068,66.7803,67.076,829814.0
2022-01-20 13:30:00,68.0,68.17,67.59,67.69,81687.0,67.0169,67.1844,66.6128,66.7114,81687.0
2022-01-20 14:00:00,67.7,68.44,67.02,67.07,199495.0,66.7212,67.4505,66.051,66.1003,199495.0
2022-01-20 14:30:00,67.06,67.14,66.42,66.8,110141.0,66.0905,66.1693,65.4597,65.8342,110141.0
2022-01-20 15:00:00,66.71,67.0,64.94,65.17,280760.0,65.7455,66.0313,64.0011,64.2278,280760.0
2022-01-20 15:30:00,65.17,65.3,63.06,63.24,616602.0,64.2278,64.3559,62.1483,62.3257,616602.0
2022-01-21 09:30:00,62.73,64.11,61.49,62.03,728198.0,61.8231,63.1831,60.601,61.1332,728198.0
2022-01-21 10:00:00,62.18,62.55,60.75,61.96,401257.0,61.281,61.6457,59.8717,61.0642,401257.0
2022-01-21 10:30:00,61.94,64.25,61.83,63.5,379929.0,61.0445,63.3211,60.9361,62.5819,379929.0
2022-01-21 11:00:00,63.63,65.0,63.36,64.73,185084.0,62.7101,64.0602,62.444,63.7941,185084.0
2022-01-21 11:30:00,64.73,64.73,62.59,63.16,209939.0,63.7941,63.7941,61.6851,62.2468,209939.0
2022-01-21 12:00:00,63.11,63.58,62.17,62.57,159364.0,62.1976,62.6608,61.2712,61.6654,159364.0
2022-01-21 12:30:00,62.5,63.05,61.89,62.35,97977.0,61.5964,62.1384,60.9952,61.4486,97977.0
2022-01-21 13:00:00,62.43,63.13,61.47,61.8,123979.0,61.5274,62.2173,60.5813,60.9065,123979.0
2022-01-21 13:30:00,61.75,62.8,61.75,61.96,79737.0,60.8572,61.8921,60.8572,61.0642,79737.0
2022-01-21 14:00:00,61.99,62.6,61.23,61.24,82710.0,61.0938,61.6949,60.3448,60.3546,82710.0
2022-01-21 14:30:00,61.23,61.94,60.67,60.74,143765.0,60.3448,61.0445,59.7928,59.8618,143765.0
2022-01-21 15:00:00,60.7,61.12,59.92,60.29,295812.0,59.8224,60.2363,59.0537,59.4183,295812.0
2022-01-21 15:30:00,60.2,61.56,59.54,59.55,510690.0,59.3296,60.67,58.6792,58.689,510690.0
2022-01-24 09:30:00,56.4,57.5,55.13,55.67,1122571.0,55.5846,56.6687,54.3329,54.8651,1122571.0
2022-01-24 10:00:00,55.76,56.47,53.97,55.13,659234.0,54.9538,55.6536,53.1897,54.3329,659234.0
2022-01-24 10:30:00,55.11,56.08,54.14,55.08,304821.0,54.3132,55.2692,53.3573,54.2837,304821.0
2022-01-24 11:00:00,55.03,55.08,53.66,54.31,426634.0,54.2344,54.2837,52.8842,53.5248,426634.0
2022-01-24 11:30:00,54.32,54.46,51.95,53.07,471032.0,53.5347,53.6726,51.1989,52.3027,471032.0
2022-01-24 12:00:00,53.06,53.06,50.17,51.48,540882.0,52.2929,52.2929,49.4447,50.7357,540882.0
2022-01-24 12:30:00,51.44,53.97,51.15,53.41,356577.0,50.6963,53.1897,50.4105,52.6378,356577.0
2022-01-24 13:00:00,53.39,55.6,53.16,54.18,479228.0,52.6181,54.7961,52.3914,53.3967,479228.0
2022-01-24 13:30:00,54.01,56.54,53.97,56.5,262231.0,53.2291,55.7226,53.1897,55.6831,262231.0
2022-01-24 14:00:00,56.48,57.43,54.77,55.03,557906.0,55.6634,56.5997,53.9781,54.2344,557906.0
2022-01-24 14:30:00,55.11,56.35,53.97,56.28,242856.0,54.3132,55.5353,53.1897,55.4663,242856.0
2022-01-24 15:00:00,56.27,57.79,55.76,57.24,348575.0,55.4565,56.9545,54.9538,56.4124,348575.0
2022-01-24 15:30:00,57.17,60.59,56.82,60.41,740789.0,56.3434,59.714,55.9985,59.5366,740789.0
2022-01-25 09:30:00,56.91,57.49,54.61,54.94,694257.0,56.0872,56.6588,53.8205,54.1457,694257.0
2022-01-25 10:00:00,54.83,56.62,54.24,56.62,248189.0,54.0373,55.8014,53.4558,55.8014,248189.0
2022-01-25 10:30:00,56.5,57.03,55.3,55.41,224609.0,55.6831,56.2055,54.5005,54.6089,224609.0
2022-01-25 11:00:00,55.41,56.17,54.8,55.72,191427.0,54.6089,55.3579,54.0077,54.9144,191427.0
2022-01-25 11:30:00,55.59,55.69,54.38,54.55,154793.0,54.7863,54.8848,53.5938,53.7613,154793.0
2022-01-25 12:00:00,54.44,55.91,54.39,55.63,204581.0,53.6529,55.1017,53.6036,54.8257,204581.0
2022-01-25 12:30:00,55.65,55.65,54.68,55.41,122807.0,54.8454,54.8454,53.8894,54.6089,122807.0
2022-01-25 13:00:00,55.36,56.56,54.85,56.45,193884.0,54.5596,55.7423,54.057,55.6339,193884.0
2022-01-25 13:30:00,56.4,57.88,56.27,57.88,248111.0,55.5846,57.0432,55.4565,57.0432,248111.0
2022-01-25 14:00:00,57.84,58.7,57.23,58.53,307788.0,57.0038,57.8513,56.4026,57.6838,307788.0
2022-01-25 14:30:00,58.62,59.61,57.88,59.46,211839.0,57.7725,58.7482,57.0432,58.6003,211839.0
2022-01-25 15:00:00,59.51,59.52,57.02,57.11,249370.0,58.6496,58.6595,56.1956,56.2843,249370.0
2022-01-25 15:30:00,57.09,57.89,55.79,56.42,308607.0,56.2646,57.053,54.9834,55.6043,308607.0
2022-01-26 09:30:00,61.22,61.4,59.42,60.57,573383.0,60.3349,60.5123,58.5609,59.6943,573383.0
2022-01-26 10:00:00,60.59,61.25,59.59,59.87,228165.0,59.714,60.3645,58.7285,59.0044,228165.0
2022-01-26 10:30:00,59.71,60.38,59.24,60.25,141862.0,58.8467,59.507,58.3835,59.3789,141862.0
2022-01-26 11:00:00,60.07,60.79,59.5,60.54,154080.0,59.2015,59.9111,58.6398,59.6647,154080.0
2022-01-26 11:30:00,60.59,60.99,60.24,60.63,68553.0,59.714,60.1082,59.3691,59.7534,68553.0
2022-01-26 12:00:00,60.59,61.37,60.56,61.34,96683.0,59.714,60.4827,59.6844,60.4532,96683.0
2022-01-26 12:30:00,61.31,61.98,61.19,61.73,109041.0,60.4236,61.0839,60.3053,60.8375,109041.0
2022-01-26 13:00:00,61.66,61.66,60.8,61.2,86941.0,60.7685,60.7685,59.921,60.3152,86941.0
2022-01-26 13:30:00,61.16,61.33,60.93,60.96,84444.0,60.2758,60.4433,60.0491,60.0787,84444.0
2022-01-26 14:00:00,60.98,62.86,60.04,61.43,450225.0,60.0984,61.9512,59.172,60.5419,450225.0
2022-01-26 14:30:00,61.37,61.7,57.49,58.59,531404.0,60.4827,60.808,56.6588,57.7429,531404.0
2022-01-26 15:00:00,58.41,58.43,55.28,57.46,467886.0,57.5655,57.5852,54.4808,56.6293,467886.0
2022-01-26 15:30:00,57.43,57.69,55.96,57.15,461111.0,56.5997,56.8559,55.1509,56.3237,461111.0
2022-01-27 09:30:00,60.04,60.94,58.75,60.35,509422.0,59.172,60.0589,57.9006,59.4775,509422.0
2022-01-27 10:00:00,60.4,60.87,59.01,59.01,265316.0,59.5268,59.99,58.1568,58.1568,265316.0
2022-01-27 10:30:00,59.09,59.67,58.1,59.53,239511.0,58.2357,58.8073,57.26,58.6693,239511.0
2022-01-27 11:00:00,59.64,60.16,58.76,58.95,147002.0,58.7777,59.2902,57.9105,58.0977,147002.0
2022-01-27 11:30:00,58.92,60.17,58.92,59.5,86410.0,58.0681,59.3001,58.0681,58.6398,86410.0
2022-01-27 12:00:00,59.5,59.5,57.71,57.89,155553.0,58.6398,58.6398,56.8756,57.053,155553.0
2022-01-27 12:30:00,57.99,58.02,56.72,57.67,171980.0,57.1516,57.1812,55.9,56.8362,171980.0
2022-01-27 13:00:00,57.58,57.92,55.55,55.59,177944.0,56.7475,57.0826,54.7469,54.7863,177944.0
2022-01-27 13:30:00,55.82,56.89,55.62,56.71,136799.0,55.013,56.0675,54.8159,55.8901,136799.0
2022-01-27 14:00:00,56.63,57.65,55.77,55.99,137650.0,55.8113,56.8165,54.9637,55.1805,137650.0
2022-01-27 14:30:00,55.95,57.0,55.53,56.14,153314.0,55.1411,56.1759,54.7272,55.3283,153314.0
2022-01-27 15:00:00,56.2,56.82,55.43,56.04,155492.0,55.3875,55.9985,54.6286,55.2298,155492.0
2022-01-27 15:30:00,56.1,57.38,55.72,56.02,287073.0,55.2889,56.5504,54.9144,55.2101,287073.0
2022-01-28 09:30:00,58.23,58.96,55.63,56.02,595534.0,57.3881,58.1076,54.8257,55.2101,595534.0
2022-01-28 10:00:00,56.3,58.21,55.65,57.31,432104.0,55.486,57.3684,54.8454,56.4814,432104.0
2022-01-28 10:30:00,57.45,59.46,56.81,59.42,243241.0,56.6194,58.6003,55.9887,58.5609,243241.0
2022-01-28 11:00:00,59.48,60.79,58.9,60.36,360627.0,58.6201,59.9111,58.0484,59.4873,360627.0
2022-01-28 11:30:00,60.36,61.31,59.91,61.22,301892.0,59.4873,60.4236,59.0438,60.3349,301892.0
2022-01-28 12:00:00,61.25,61.48,60.3,60.48,316359.0,60.3645,60.5911,59.4282,59.6056,316359.0
2022-01-28 12:30:00,60.44,61.03,60.0,60.21,226422.0,59.5662,60.1476,59.1325,59.3395,226422.0
2022-01-28 13:00:00,60.14,61.03,60.03,60.5,163553.0,59.2705,60.1476,59.1621,59.6253,163553.0
2022-01-28 13:30:00,60.61,61.07,60.38,60.72,124739.0,59.7337,60.1871,59.507,59.8421,124739.0
2022-01-28 14:00:00,60.78,61.11,58.73,58.9,282492.0,59.9013,60.2265,57.8809,58.0484,282492.0
2022-01-28 14:30:00,58.9,60.5,58.51,60.42,256608.0,58.0484,59.6253,57.6641,59.5465,256608.0
2022-01-28 15:00:00,60.6,61.56,60.33,61.22,176732.0,59.7239,60.67,59.4578,60.3349,176732.0
2022-01-28 15:30:00,61.08,63.44,60.64,63.42,716684.0,60.1969,62.5228,59.7633,62.5031,716684.0
2022-01-31 09:30:00,63.52,65.43,62.46,65.42,666062.0,62.6016,64.484,61.557,64.4742,666062.0
2022-01-31 10:00:00,65.44,66.64,65.44,65.61,485882.0,64.4939,65.6765,64.4939,64.6614,485882.0
2022-01-31 10:30:00,65.66,66.07,65.32,66.0,218540.0,64.7107,65.1148,64.3756,65.0458,218540.0
2022-01-31 11:00:00,66.04,66.33,65.27,65.39,145221.0,65.0852,65.371,64.3263,64.4446,145221.0
2022-01-31 11:30:00,65.51,66.9,65.3,66.7,132587.0,64.5629,65.9328,64.3559,65.7357,132587.0
2022-01-31 12:00:00,66.72,66.76,65.72,66.12,144916.0,65.7554,65.7948,64.7698,65.1641,144916.0
2022-01-31 12:30:00,66.11,66.57,65.9,66.45,78403.0,65.1542,65.6075,64.9472,65.4893,78403.0
2022-01-31 13:00:00,66.41,66.47,65.97,65.98,136108.0,65.4499,65.509,65.0162,65.0261,136108.0
2022-01-31 13:30:00,66.06,66.5,65.8,66.3,121983.0,65.1049,65.5386,64.8487,65.3414,121983.0
2022-01-31 14:00:00,66.28,66.89,66.18,66.84,127468.0,65.3217,65.9229,65.2232,65.8736,127468.0
2022-01-31 14:30:00,66.85,67.03,66.62,66.91,183081.0,65.8835,66.0609,65.6568,65.9426,183081.0
2022-01-31 15:00:00,66.9,67.0,65.63,66.43,276253.0,65.9328,66.0313,64.6811,65.4696,276253.0
2022-01-31 15:30:00,66.33,68.42,66.15,68.14,505769.0,65.371,67.4308,65.1936,67.1548,505769.0
2022-02-01 09:30:00,68.6,68.64,66.35,67.15,514723.0,67.6082,67.6476,65.3907,66.1792,514723.0
2022-02-01 10:00:00,67.26,67.44,65.77,66.91,345455.0,66.2876,66.465,64.8191,65.9426,345455.0
2022-02-01 10:30:00,66.88,67.32,66.0,67.31,149631.0,65.9131,66.3467,65.0458,66.3368,149631.0
2022-02-01 11:00:00,67.29,67.88,67.11,67.77,176788.0,66.3171,66.8986,66.1397,66.7902,176788.0
2022-02-01 11:30:00,67.67,68.44,67.26,68.23,180826.0,66.6916,67.4505,66.2876,67.2435,180826.0
2022-02-01 12:00:00,68.21,68.25,67.32,67.5,91168.0,67.2238,67.2633,66.3467,66.5241,91168.0
2022-02-01 12:30:00,67.58,67.63,66.88,67.63,89125.0,66.6029,66.6522,65.9131,66.6522,89125.0
2022-02-01 13:00:00,67.55,67.57,67.07,67.43,119023.0,66.5734,66.5931,66.1003,66.4551,119023.0
2022-02-01 13:30:00,67.45,67.48,66.81,67.13,130085.0,66.4748,66.5044,65.8441,66.1594,130085.0
2022-02-01 14:00:00,67.2,67.41,66.38,66.76,169245.0,66.2284,66.4354,65.4203,65.7948,169245.0
2022-02-01 14:30:00,66.85,67.21,66.58,66.99,146774.0,65.8835,66.2383,65.6174,66.0215,146774.0
2022-02-01 15:00:00,66.97,68.12,66.86,68.08,154881.0,66.0018,67.1351,65.8934,67.0957,154881.0
2022-02-01 15:30:00,68.04,69.05,67.84,68.71,332030.0,67.0563,68.0517,66.8592,67.7166,332030.0
2022-02-02 09:30:00,69.2,70.26,68.46,69.51,559083.0,68.1995,69.2442,67.4702,68.505,559083.0
2022-02-02 10:00:00,69.58,70.5,68.9,69.39,291847.0,68.574,69.4807,67.9039,68.3868,291847.0
2022-02-02 10:30:00,69.31,70.0,68.7,69.54,154194.0,68.3079,68.988,67.7068,68.5346,154194.0
2022-02-02 11:00:00,69.49,69.64,67.95,68.57,239948.0,68.4853,68.6332,66.9676,67.5786,239948.0
2022-02-02 11:30:00,68.47,68.77,67.73,68.74,124081.0,67.4801,67.7757,66.7508,67.7462,124081.0
2022-02-02 12:00:00,68.7,69.29,68.36,68.61,101895.0,67.7068,68.2882,67.3717,67.6181,101895.0
2022-02-02 12:30:00,68.64,69.78,68.43,69.78,114178.0,67.6476,68.7711,67.4407,68.7711,114178.0
2022-02-02 13:00:00,69.76,69.77,68.89,69.1,121155.0,68.7514,68.7613,67.894,68.101,121155.0
2022-02-02 13:30:00,69.04,69.65,69.04,69.3,99753.0,68.0418,68.643,68.0418,68.2981,99753.0
2022-02-02 14:00:00,69.31,69.68,68.82,69.39,111844.0,68.3079,68.6726,67.825,68.3868,111844.0
2022-02-02 14:30:00,69.39,70.27,69.39,69.86,107488.0,68.3868,69.2541,68.3868,68.85,107488.0
2022-02-02 15:00:00,69.92,70.53,69.62,70.11,168608.0,68.9091,69.5103,68.6134,69.0964,168608.0
2022-02-02 15:30:00,70.14,70.71,69.94,70.35,280248.0,69.1259,69.6877,68.9288,69.3329,280248.0
2022-02-03 09:30:00,67.29,68.43,66.77,67.34,715132.0,66.3171,67.4407,65.8047,66.3664,715132.0
2022-02-03 10:00:00,67.25,68.71,66.93,68.52,258852.0,66.2777,67.7166,65.9623,67.5294,258852.0
2022-02-03 10:30:00,68.5,68.79,67.27,67.48,161020.0,67.5096,67.7954,66.2974,66.5044,161020.0
2022-02-03 11:00:00,67.64,68.18,66.91,67.12,96701.0,66.6621,67.1943,65.9426,66.1496,96701.0
2022-02-03 11:30:00,67.05,67.15,66.35,66.35,100969.0,66.0806,66.1792,65.3907,65.3907,100969.0
2022-02-03 12:00:00,66.36,66.49,65.62,66.38,206507.0,65.4006,65.5287,64.6713,65.4203,206507.0
2022-02-03 12:30:00,66.35,66.77,66.08,66.55,71794.0,65.3907,65.8047,65.1246,65.5878,71794.0
2022-02-03 13:00:00,66.38,66.9,66.05,66.68,79566.0,65.4203,65.9328,65.0951,65.716,79566.0
2022-02-03 13:30:00,66.76,67.11,66.36,66.47,85291.0,65.7948,66.1397,65.4006,65.509,85291.0
2022-02-03 14:00:00,66.53,66.95,66.02,66.07,52616.0,65.5681,65.9821,65.0655,65.1148,52616.0
2022-02-03 14:30:00,66.14,66.29,65.17,65.65,177762.0,65.1838,65.3316,64.2278,64.7008,177762.0
2022-02-03 15:00:00,65.65,66.33,65.41,65.82,72018.0,64.7008,65.371,64.4643,64.8684,72018.0
2022-02-03 15:30:00,65.79,65.79,63.45,64.22,632199.0,64.8388,64.8388,62.5327,63.2915,632199.0
2022-02-04 09:30:00,63.04,64.11,62.44,63.91,398282.0,62.1286,63.1831,61.5373,62.986,398282.0
2022-02-04 10:00:00,63.98,65.03,63.52,63.61,146562.0,63.055,64.0898,62.6016,62.6903,146562.0
2022-02-04 10:30:00,63.65,64.03,62.69,62.93,145218.0,62.7298,63.1043,61.7836,62.0202,145218.0
2022-02-04 11:00:00,62.91,63.7,62.38,63.45,222514.0,62.0005,62.779,61.4781,62.5327,222514.0
2022-02-04 11:30:00,63.52,64.53,63.43,64.0,129043.0,62.6016,63.597,62.5129,63.0747,129043.0
2022-02-04 12:00:00,64.07,64.41,63.73,64.2,91719.0,63.1437,63.4788,62.8086,63.2718,91719.0
2022-02-04 12:30:00,64.25,64.76,63.78,64.64,77153.0,63.3211,63.8237,62.8579,63.7054,77153.0
2022-02-04 13:00:00,64.65,65.65,64.65,65.27,136636.0,63.7153,64.7008,63.7153,64.3263,136636.0
2022-02-04 13:30:00,65.36,65.83,65.16,65.61,108764.0,64.415,64.8782,64.2179,64.6614,108764.0
2022-02-04 14:00:00,65.72,65.73,64.85,65.23,86587.0,64.7698,64.7797,63.9124,64.2869,86587.0
2022-02-04 14:30:00,65.19,65.94,65.19,65.78,66400.0,64.2475,64.9867,64.2475,64.829,66400.0
2022-02-04 15:00:00,65.81,66.64,65.81,66.16,128944.0,64.8585,65.6765,64.8585,65.2035,128944.0
2022-02-04 15:30:00,66.27,66.6,64.95,64.95,243733.0,65.3119,65.6371,64.011,64.011,243733.0
2022-02-07 09:30:00,65.37,66.3,64.77,65.75,260995.0,64.4249,65.3414,63.8336,64.7994,260995.0
2022-02-07 10:00:00,65.79,65.93,64.95,65.68,108879.0,64.8388,64.9768,64.011,64.7304,108879.0
2022-02-07 10:30:00,65.49,66.2,65.25,65.6,81926.0,64.5432,65.2429,64.3066,64.6516,81926.0
2022-02-07 11:00:00,65.58,65.8,64.87,65.13,77039.0,64.6319,64.8487,63.9321,64.1884,77039.0
2022-02-07 11:30:00,65.08,65.08,63.87,64.41,75172.0,64.1391,64.1391,62.9466,63.4788,75172.0
2022-02-07 12:00:00,64.3,64.55,64.16,64.17,39675.0,63.3704,63.6168,63.2324,63.2422,39675.0
2022-02-07 12:30:00,64.0,64.35,63.68,64.07,40717.0,63.0747,63.4196,62.7593,63.1437,40717.0
2022-02-07 13:00:00,64.2,65.17,64.2,65.1,52597.0,63.2718,64.2278,63.2718,64.1588,52597.0
2022-02-07 13:30:00,65.15,65.23,64.65,65.14,23894.0,64.2081,64.2869,63.7153,64.1982,23894.0
2022-02-07 14:00:00,65.11,65.28,64.64,65.24,42072.0,64.1687,64.3362,63.7054,64.2968,42072.0
2022-02-07 14:30:00,65.3,65.43,64.97,65.13,32991.0,64.3559,64.484,64.0307,64.1884,32991.0
2022-02-07 15:00:00,65.1,65.69,64.55,64.63,65279.0,64.1588,64.7403,63.6168,63.6956,65279.0
2022-02-07 15:30:00,64.67,64.85,62.95,63.75,250856.0,63.735,63.9124,62.0399,62.8283,250856.0
2022-02-08 09:30:00,63.01,64.15,63.01,63.14,215323.0,62.099,63.2225,62.099,62.2271,215323.0
2022-02-08 10:00:00,63.1,63.8,62.62,63.1,137968.0,62.1877,62.8776,61.7147,62.1877,137968.0
2022-02-08 10:30:00,63.06,64.34,62.64,64.14,88651.0,62.1483,63.4098,61.7344,63.2127,88651.0
2022-02-08 11:00:00,64.12,65.26,64.12,65.11,87432.0,63.193,64.3165,63.193,64.1687,87432.0
2022-02-08 11:30:00,65.11,65.61,65.11,65.38,80380.0,64.1687,64.6614,64.1687,64.4348,80380.0
2022-02-08 12:00:00,65.4,65.62,65.01,65.54,114759.0,64.4545,64.6713,64.0701,64.5924,114759.0
2022-02-08 12:30:00,65.57,66.2,65.57,65.81,96122.0,64.622,65.2429,64.622,64.8585,96122.0
2022-02-08 13:00:00,65.72,65.74,65.22,65.38,40460.0,64.7698,64.7895,64.2771,64.4348,40460.0
2022-02-08 13:30:00,65.45,65.66,65.11,65.56,77131.0,64.5037,64.7107,64.1687,64.6121,77131.0
2022-02-08 14:00:00,65.61,65.85,64.86,64.92,145978.0,64.6614,64.898,63.9223,63.9814,145978.0
2022-02-08 14:30:00,64.92,65.26,64.64,64.96,87277.0,63.9814,64.3165,63.7054,64.0208,87277.0
2022-02-08 15:00:00,64.82,66.0,64.58,65.46,72461.0,63.8828,65.0458,63.6463,64.5136,72461.0
2022-02-08 15:30:00,65.58,66.55,65.43,65.96,223797.0,64.6319,65.5878,64.484,65.0064,223797.0
2022-02-09 09:30:00,68.8,69.17,67.99,68.37,439198.0,67.8053,68.17,67.007,67.3815,439198.0
2022-02-09 10:00:00,68.24,68.82,67.78,68.44,236527.0,67.2534,67.825,66.8001,67.4505,236527.0
2022-02-09 10:30:00,68.47,69.04,68.38,69.04,88539.0,67.4801,68.0418,67.3914,68.0418,88539.0
2022-02-09 11:00:00,69.07,69.26,68.7,69.01,117348.0,68.0714,68.2587,67.7068,68.0123,117348.0
2022-02-09 11:30:00,69.0,69.27,68.62,68.76,71590.0,68.0024,68.2685,67.6279,67.7659,71590.0
2022-02-09 12:00:00,68.77,69.3,68.66,69.17,78069.0,67.7757,68.2981,67.6673,68.17,78069.0
2022-02-09 12:30:00,69.21,69.52,68.99,69.48,86426.0,68.2094,68.5149,67.9926,68.4755,86426.0
2022-02-09 13:00:00,69.44,69.58,69.27,69.45,61827.0,68.4361,68.574,68.2685,68.4459,61827.0
2022-02-09 13:30:00,69.44,69.54,69.25,69.51,104419.0,68.4361,68.5346,68.2488,68.505,104419.0
2022-02-09 14:00:00,69.52,69.93,69.52,69.9,74435.0,68.5149,68.919,68.5149,68.8894,74435.0
2022-02-09 14:30:00,69.9,70.11,69.58,69.61,203076.0,68.8894,69.0964,68.574,68.6036,203076.0
2022-02-09 15:00:00,69.63,69.89,69.08,69.86,245545.0,68.6233,68.8795,68.0813,68.85,245545.0
2022-02-09 15:30:00,69.83,70.5,69.71,70.49,521633.0,68.8204,69.4807,68.7021,69.4709,521633.0
2022-02-10 09:30:00,66.31,68.72,66.23,68.37,438443.0,65.3513,67.7265,65.2725,67.3815,438443.0
2022-02-10 10:00:00,68.47,69.51,68.23,68.69,156230.0,67.4801,68.505,67.2435,67.6969,156230.0
2022-02-10 10:30:00,68.67,69.74,68.17,68.28,205836.0,67.6772,68.7317,67.1844,67.2928,205836.0
2022-02-10 11:00:00,68.31,68.66,67.62,68.01,115959.0,67.3224,67.6673,66.6424,67.0267,115959.0
2022-02-10 11:30:00,67.89,68.77,67.38,68.64,100532.0,66.9085,67.7757,66.4058,67.6476,100532.0
2022-02-10 12:00:00,68.65,68.93,68.25,68.72,57878.0,67.6575,67.9334,67.2633,67.7265,57878.0
2022-02-10 12:30:00,68.71,68.95,66.6,67.42,253965.0,67.7166,67.9531,65.6371,66.4453,253965.0
2022-02-10 13:00:00,67.38,67.86,66.03,66.09,253839.0,66.4058,66.8789,65.0754,65.1345,253839.0
2022-02-10 13:30:00,66.04,66.48,65.35,66.45,187697.0,65.0852,65.5188,64.4052,65.4893,187697.0
2022-02-10 14:00:00,66.44,66.54,65.0,65.67,142571.0,65.4794,65.578,64.0602,64.7206,142571.0
2022-02-10 14:30:00,65.74,66.24,64.95,65.22,86008.0,64.7895,65.2823,64.011,64.2771,86008.0
2022-02-10 15:00:00,65.23,65.83,64.72,65.15,118372.0,64.2869,64.8782,63.7843,64.2081,118372.0
2022-02-10 15:30:00,65.0,65.17,63.84,64.81,457780.0,64.0602,64.2278,62.917,63.873,457780.0
2022-02-11 09:30:00,65.06,65.91,63.88,64.06,257625.0,64.1194,64.9571,62.9564,63.1338,257625.0
2022-02-11 10:00:00,64.12,65.25,63.28,64.22,160767.0,63.193,64.3066,62.3651,63.2915,160767.0
2022-02-11 10:30:00,64.26,64.79,63.62,63.75,92408.0,63.3309,63.8533,62.7002,62.8283,92408.0
2022-02-11 11:00:00,63.7,64.39,62.89,63.28,168071.0,62.779,63.4591,61.9808,62.3651,168071.0
2022-02-11 11:30:00,63.21,63.49,62.55,63.04,155778.0,62.2961,62.5721,61.6457,62.1286,155778.0
2022-02-11 12:00:00,62.95,63.56,62.78,63.18,92085.0,62.0399,62.6411,61.8723,62.2666,92085.0
2022-02-11 12:30:00,63.16,63.43,62.39,62.53,108052.0,62.2468,62.5129,61.488,61.626,108052.0
2022-02-11 13:00:00,62.55,62.99,62.12,62.12,136069.0,61.6457,62.0793,61.2219,61.2219,136069.0
2022-02-11 13:30:00,62.1,62.12,59.71,59.94,639181.0,61.2022,61.2219,58.8467,59.0734,639181.0
2022-02-11 14:00:00,59.9,60.93,59.3,59.5,594661.0,59.034,60.0491,58.4427,58.6398,594661.0
2022-02-11 14:30:00,59.62,60.45,58.62,59.35,319163.0,58.758,59.576,57.7725,58.4919,319163.0
2022-02-11 15:00:00,59.4,60.26,58.79,59.27,227815.0,58.5412,59.3888,57.94,58.4131,227815.0
2022-02-11 15:30:00,59.21,59.99,58.2,58.91,419263.0,58.354,59.1227,57.3586,58.0583,419263.0
2022-02-14 09:30:00,58.41,60.04,58.02,59.33,304859.0,57.5655,59.172,57.1812,58.4722,304859.0
2022-02-14 10:00:00,59.38,59.52,58.4,59.01,118844.0,58.5215,58.6595,57.5557,58.1568,118844.0
2022-02-14 10:30:00,59.08,59.41,58.08,58.77,83843.0,58.2258,58.5511,57.2403,57.9203,83843.0
2022-02-14 11:00:00,58.82,60.06,58.69,59.82,99280.0,57.9696,59.1917,57.8415,58.9551,99280.0
2022-02-14 11:30:00,59.87,60.03,59.3,59.62,141179.0,59.0044,59.1621,58.4427,58.758,141179.0
2022-02-14 12:00:00,59.63,60.0,59.4,60.0,41447.0,58.7679,59.1325,58.5412,59.1325,41447.0
2022-02-14 12:30:00,60.06,60.29,59.74,59.85,70211.0,59.1917,59.4183,58.8763,58.9847,70211.0
2022-02-14 13:00:00,59.97,60.14,59.24,59.34,67634.0,59.103,59.2705,58.3835,58.4821,67634.0
2022-02-14 13:30:00,59.33,59.39,57.32,57.32,177911.0,58.4722,58.5314,56.4913,56.4913,177911.0
2022-02-14 14:00:00,57.25,58.55,56.87,58.09,183571.0,56.4223,57.7035,56.0478,57.2501,183571.0
2022-02-14 14:30:00,58.01,58.85,57.68,58.48,69120.0,57.1713,57.9992,56.8461,57.6345,69120.0
2022-02-14 15:00:00,58.45,59.1,57.88,58.87,82164.0,57.6049,58.2455,57.0432,58.0189,82164.0
2022-02-14 15:30:00,58.6,59.3,58.38,58.87,243623.0,57.7528,58.4427,57.536,58.0189,243623.0
2022-02-15 09:30:00,61.49,61.86,60.95,61.44,246036.0,60.601,60.9656,60.0688,60.5517,246036.0
2022-02-15 10:00:00,61.59,61.83,61.22,61.82,91464.0,60.6995,60.9361,60.3349,60.9262,91464.0
2022-02-15 10:30:00,61.87,62.58,61.66,62.32,85722.0,60.9755,61.6752,60.7685,61.419,85722.0
2022-02-15 11:00:00,62.27,62.71,62.24,62.38,71593.0,61.3697,61.8034,61.3401,61.4781,71593.0
2022-02-15 11:30:00,62.44,62.82,62.44,62.64,38589.0,61.5373,61.9118,61.5373,61.7344,38589.0
2022-02-15 12:00:00,62.71,62.76,61.6,61.79,91629.0,61.8034,61.8526,60.7094,60.8967,91629.0
2022-02-15 12:30:00,61.73,61.91,61.2,61.66,99707.0,60.8375,61.0149,60.3152,60.7685,99707.0
2022-02-15 13:00:00,61.65,62.63,61.65,62.63,49062.0,60.7587,61.7245,60.7587,61.7245,49062.0
2022-02-15 13:30:00,62.63,62.72,62.41,62.62,51872.0,61.7245,61.8132,61.5077,61.7147,51872.0
2022-02-15 14:00:00,62.68,62.75,62.15,62.62,34095.0,61.7738,61.8428,61.2514,61.7147,34095.0
2022-02-15 14:30:00,62.62,63.0,62.41,62.89,61145.0,61.7147,62.0892,61.5077,61.9808,61145.0
2022-02-15 15:00:00,62.88,63.29,62.82,63.19,68667.0,61.9709,62.375,61.9118,62.2764,68667.0
2022-02-15 15:30:00,63.25,63.63,62.53,63.51,534830.0,62.3355,62.7101,61.626,62.5918,534830.0
2022-02-16 09:30:00,62.12,62.32,60.15,60.59,213419.0,61.2219,61.419,59.2804,59.714,213419.0
2022-02-16 10:00:00,60.52,61.0,60.29,61.0,170277.0,59.645,60.1181,59.4183,60.1181,170277.0
2022-02-16 10:30:00,60.96,61.46,60.89,61.09,55114.0,60.0787,60.5714,60.0097,60.2068,55114.0
2022-02-16 11:00:00,61.25,61.62,60.89,61.32,82243.0,60.3645,60.7291,60.0097,60.4334,82243.0
2022-02-16 11:30:00,61.28,61.43,61.0,61.38,31135.0,60.394,60.5419,60.1181,60.4926,31135.0
2022-02-16 12:00:00,61.46,61.58,61.03,61.17,33134.0,60.5714,60.6897,60.1476,60.2856,33134.0
2022-02-16 12:30:00,61.1,61.11,60.45,60.84,68087.0,60.2166,60.2265,59.576,59.9604,68087.0
2022-02-16 13:00:00,60.89,61.17,60.63,61.11,39012.0,60.0097,60.2856,59.7534,60.2265,39012.0
2022-02-16 13:30:00,61.05,61.15,60.8,61.04,51786.0,60.1674,60.2659,59.921,60.1575,51786.0
2022-02-16 14:00:00,61.01,62.89,60.6,62.77,335104.0,60.1279,61.9808,59.7239,61.8625,335104.0
2022-02-16 14:30:00,62.84,63.39,62.37,63.04,143564.0,61.9315,62.4735,61.4683,62.1286,143564.0
2022-02-16 15:00:00,63.2,63.85,63.15,63.83,123139.0,62.2863,62.9269,62.237,62.9072,123139.0
2022-02-16 15:30:00,63.83,63.96,63.13,63.34,159922.0,62.9072,63.0353,62.2173,62.4242,159922.0
2022-02-17 09:30:00,61.38,61.7,60.0,60.38,261095.0,60.4926,60.808,59.1325,59.507,261095.0
2022-02-17 10:00:00,60.38,60.61,59.57,59.61,103833.0,59.507,59.7337,58.7088,58.7482,103833.0
2022-02-17 10:30:00,59.59,60.11,59.48,59.96,82845.0,58.7285,59.2409,58.6201,59.0931,82845.0
2022-02-17 11:00:00,59.97,60.61,59.93,60.44,49369.0,59.103,59.7337,59.0635,59.5662,49369.0
2022-02-17 11:30:00,60.45,60.65,60.0,60.02,41241.0,59.576,59.7731,59.1325,59.1522,41241.0
2022-02-17 12:00:00,60.1,60.17,59.47,59.89,66966.0,59.2311,59.3001,58.6102,59.0241,66966.0
2022-02-17 12:30:00,59.8,60.09,59.75,59.88,26734.0,58.9354,59.2212,58.8861,59.0143,26734.0
2022-02-17 13:00:00,59.82,59.89,59.12,59.24,44962.0,58.9551,59.0241,58.2653,58.3835,44962.0
2022-02-17 13:30:00,59.24,59.5,59.01,59.27,69019.0,58.3835,58.6398,58.1568,58.4131,69019.0
2022-02-17 14:00:00,59.2,59.22,58.79,58.85,82245.0,58.3441,58.3638,57.94,57.9992,82245.0
2022-02-17 14:30:00,58.82,58.9,58.42,58.44,87593.0,57.9696,58.0484,57.5754,57.5951,87593.0
2022-02-17 15:00:00,58.43,58.51,57.8,58.01,167199.0,57.5852,57.6641,56.9643,57.1713,167199.0
2022-02-17 15:30:00,58.01,58.37,57.28,57.55,310758.0,57.1713,57.5261,56.4519,56.718,310758.0
2022-02-18 09:30:00,58.26,58.48,56.51,57.64,345675.0,57.4177,57.6345,55.693,56.8067,345675.0
2022-02-18 10:00:00,57.59,57.65,56.48,56.55,123799.0,56.7574,56.8165,55.6634,55.7324,123799.0
2022-02-18 10:30:00,56.55,56.56,55.82,56.12,201599.0,55.7324,55.7423,55.013,55.3086,201599.0
2022-02-18 11:00:00,56.08,56.36,55.3,56.1,325826.0,55.2692,55.5452,54.5005,55.2889,325826.0
2022-02-18 11:30:00,56.11,56.52,55.45,55.49,66584.0,55.2988,55.7028,54.6483,54.6877,66584.0
2022-02-18 12:00:00,55.59,56.53,55.48,55.95,141753.0,54.7863,55.7127,54.6779,55.1411,141753.0
2022-02-18 12:30:00,55.92,56.22,55.01,55.05,189065.0,55.1115,55.4072,54.2147,54.2541,189065.0
2022-02-18 13:00:00,55.14,55.14,54.54,54.84,130864.0,54.3428,54.3428,53.7515,54.0471,130864.0
2022-02-18 13:30:00,54.81,55.85,54.79,55.57,86255.0,54.0176,55.0425,53.9979,54.7666,86255.0
2022-02-18 14:00:00,55.6,56.86,55.56,56.76,93146.0,54.7961,56.0379,54.7567,55.9394,93146.0
2022-02-18 14:30:00,56.75,57.32,56.26,57.1,163811.0,55.9295,56.4913,55.4466,56.2745,163811.0
2022-02-18 15:00:00,57.14,57.5,55.96,56.04,134154.0,56.3139,56.6687,55.1509,55.2298,134154.0
2022-02-18 15:30:00,55.92,56.53,55.35,55.9,330328.0,55.1115,55.7127,54.5498,55.0918,330328.0
2022-02-22 09:30:00,54.12,56.94,53.87,56.14,706249.0,53.3375,56.1168,53.0912,55.3283,706249.0
2022-02-22 10:00:00,56.15,56.94,55.59,56.91,429055.0,55.3382,56.1168,54.7863,56.0872,429055.0
2022-02-22 10:30:00,56.89,56.89,54.91,55.06,475161.0,56.0675,56.0675,54.1161,54.264,475161.0
2022-02-22 11:00:00,54.98,55.21,54.49,54.66,184049.0,54.1851,54.4118,53.7022,53.8697,184049.0
2022-02-22 11:30:00,54.69,55.16,54.13,54.5,121548.0,53.8993,54.3625,53.3474,53.7121,121548.0
2022-02-22 12:00:00,54.5,54.88,54.09,54.23,75221.0,53.7121,54.0866,53.308,53.446,75221.0
2022-02-22 12:30:00,54.08,54.36,53.8,53.9,141043.0,53.2981,53.5741,53.0222,53.1207,141043.0
2022-02-22 13:00:00,54.05,54.22,53.42,53.66,164513.0,53.2686,53.4361,52.6477,52.8842,164513.0
2022-02-22 13:30:00,53.7,53.97,52.92,53.14,211016.0,52.9236,53.1897,52.1549,52.3717,211016.0
2022-02-22 14:00:00,53.1,53.8,52.49,53.4,214543.0,52.3323,53.0222,51.7311,52.628,214543.0
2022-02-22 14:30:00,53.5,55.2,53.15,54.84,208973.0,52.7265,54.4019,52.3816,54.0471,208973.0
2022-02-22 15:00:00,54.95,55.95,54.85,55.52,191195.0,54.1555,55.1411,54.057,54.7173,191195.0
2022-02-22 15:30:00,55.33,55.35,53.55,54.32,359871.0,54.5301,54.5498,52.7758,53.5347,359871.0
2022-02-23 09:30:00,55.74,56.4,54.85,54.99,239474.0,54.9341,55.5846,54.057,54.195,239474.0
2022-02-23 10:00:00,54.9,54.98,53.92,53.99,161747.0,54.1063,54.1851,53.1404,53.2094,161747.0
2022-02-23 10:30:00,53.92,54.39,53.44,53.7,119784.0,53.1404,53.6036,52.6674,52.9236,119784.0
2022-02-23 11:00:00,53.71,53.86,52.92,53.23,102847.0,52.9335,53.0813,52.1549,52.4604,102847.0
2022-02-23 11:30:00,53.23,54.27,53.06,54.04,130164.0,52.4604,53.4854,52.2929,53.2587,130164.0
2022-02-23 12:00:00,54.04,54.66,53.85,54.62,92077.0,53.2587,53.8697,53.0714,53.8303,92077.0
2022-02-23 12:30:00,54.61,54.62,53.38,53.49,61239.0,53.8205,53.8303,52.6082,52.7167,61239.0
2022-02-23 13:00:00,53.46,53.48,52.29,52.37,185043.0,52.6871,52.7068,51.534,51.6128,185043.0
2022-02-23 13:30:00,52.41,52.91,52.07,52.4,122243.0,51.6523,52.145,51.3172,51.6424,122243.0
2022-02-23 14:00:00,52.35,52.65,51.46,51.53,187348.0,51.5931,51.8888,50.716,50.785,187348.0
2022-02-23 14:30:00,51.57,51.72,50.89,51.14,256244.0,50.8244,50.9722,50.1542,50.4006,256244.0
2022-02-23 15:00:00,51.13,51.24,50.46,51.02,367464.0,50.3908,50.4992,49.7305,50.2824,367464.0
2022-02-23 15:30:00,51.01,51.16,50.04,50.27,647684.0,50.2725,50.4203,49.3165,49.5432,647684.0
2022-02-24 09:30:00,44.95,48.32,44.51,47.97,1097901.0,44.3001,47.6214,43.8665,47.2765,1097901.0
2022-02-24 10:00:00,47.91,49.65,47.02,48.42,749514.0,47.2173,48.9322,46.3402,47.72,749514.0
2022-02-24 10:30:00,48.35,49.81,47.84,49.47,321527.0,47.651,49.0899,47.1483,48.7548,321527.0
2022-02-24 11:00:00,49.28,50.98,49.18,50.18,243773.0,48.5675,50.2429,48.469,49.4545,243773.0
2022-02-24 11:30:00,50.24,50.59,49.46,50.52,151774.0,49.5136,49.8586,48.7449,49.7896,151774.0
2022-02-24 12:00:00,50.56,50.72,48.88,49.46,187034.0,49.829,49.9867,48.1733,48.7449,187034.0
2022-02-24 12:30:00,49.46,50.33,49.12,49.53,89844.0,48.7449,49.6023,48.4098,48.8139,89844.0
2022-02-24 13:00:00,49.51,50.64,49.35,49.93,115057.0,48.7942,49.9079,48.6365,49.2081,115057.0
2022-02-24 13:30:00,49.99,52.21,49.99,51.08,267051.0,49.2673,51.4552,49.2673,50.3415,267051.0
2022-02-24 14:00:00,51.2,52.0,50.67,51.95,140343.0,50.4598,51.2482,49.9374,51.1989,140343.0
2022-02-24 14:30:00,52.03,53.39,51.94,53.15,330813.0,51.2778,52.6181,51.1891,52.3816,330813.0
2022-02-24 15:00:00,53.15,53.92,52.85,53.43,289900.0,52.3816,53.1404,52.0859,52.6575,289900.0
2022-02-24 15:30:00,53.41,55.48,53.4,55.28,432184.0,52.6378,54.6779,52.628,54.4808,432184.0
2022-02-25 09:30:00,56.04,56.04,53.87,53.97,573524.0,55.2298,55.2298,53.0912,53.1897,573524.0
2022-02-25 10:00:00,54.01,55.61,53.55,55.6,377357.0,53.2291,54.806,52.7758,54.7961,377357.0
2022-02-25 10:30:00,55.5,56.44,54.75,56.12,250107.0,54.6976,55.624,53.9584,55.3086,250107.0
2022-02-25 11:00:00,56.09,57.11,55.66,56.79,237519.0,55.2791,56.2843,54.8553,55.9689,237519.0
2022-02-25 11:30:00,56.78,57.43,56.41,57.38,115167.0,55.9591,56.5997,55.5944,56.5504,115167.0
2022-02-25 12:00:00,57.37,57.51,56.67,57.24,96950.0,56.5406,56.6785,55.8507,56.4124,96950.0
2022-02-25 12:30:00,57.28,57.56,56.34,56.62,218704.0,56.4519,56.7278,55.5254,55.8014,218704.0
2022-02-25 13:00:00,56.72,57.09,56.14,56.94,117093.0,55.9,56.2646,55.3283,56.1168,117093.0
2022-02-25 13:30:00,57.02,57.42,56.61,57.01,108451.0,56.1956,56.5898,55.7915,56.1858,108451.0
2022-02-25 14:00:00,56.79,57.33,56.34,57.08,141628.0,55.9689,56.5011,55.5254,56.2548,141628.0
2022-02-25 14:30:00,57.1,57.3,56.26,56.78,98687.0,56.2745,56.4716,55.4466,55.9591,98687.0
2022-02-25 15:00:00,56.76,57.47,56.38,57.16,115918.0,55.9394,56.6391,55.5649,56.3336,115918.0
2022-02-25 15:30:00,57.2,57.63,56.93,57.61,323090.0,56.373,56.7968,56.1069,56.7771,323090.0
2022-02-28 09:30:00,55.74,57.05,55.6,56.99,664456.0,54.9341,56.2252,54.7961,56.1661,664456.0
2022-02-28 10:00:00,56.96,57.09,55.38,55.98,198890.0,56.1365,56.2646,54.5793,55.1707,198890.0
2022-02-28 10:30:00,55.96,57.59,55.96,57.32,243701.0,55.1509,56.7574,55.1509,56.4913,243701.0
2022-02-28 11:00:00,57.25,57.85,56.96,57.72,183295.0,56.4223,57.0136,56.1365,56.8855,183295.0
2022-02-28 11:30:00,57.73,58.01,57.17,57.6,178838.0,56.8954,57.1713,56.3434,56.7672,178838.0
2022-02-28 12:00:00,57.55,57.75,55.99,56.23,197004.0,56.718,56.9151,55.1805,55.417,197004.0
2022-02-28 12:30:00,56.2,56.36,55.31,55.79,210678.0,55.3875,55.5452,54.5103,54.9834,210678.0
2022-02-28 13:00:00,55.78,56.72,55.51,55.92,168901.0,54.9735,55.9,54.7074,55.1115,168901.0
2022-02-28 13:30:00,55.86,56.43,55.55,56.08,83967.0,55.0524,55.6141,54.7469,55.2692,83967.0
2022-02-28 14:00:00,55.9,55.91,54.38,54.62,220756.0,55.0918,55.1017,53.5938,53.8303,220756.0
2022-02-28 14:30:00,54.62,55.5,54.33,55.32,111870.0,53.8303,54.6976,53.5445,54.5202,111870.0
2022-02-28 15:00:00,55.28,55.93,54.64,55.68,166778.0,54.4808,55.1214,53.85,54.875,166778.0
2022-02-28 15:30:00,55.5,57.35,54.59,57.22,534029.0,54.6976,56.5208,53.8008,56.3927,534029.0
2022-03-01 09:30:00,56.87,57.5,56.3,56.73,365725.0,56.0478,56.6687,55.486,55.9098,365725.0
2022-03-01 10:00:00,56.81,57.34,55.99,56.93,280427.0,55.9887,56.511,55.1805,56.1069,280427.0
2022-03-01 10:30:00,56.94,57.21,55.66,55.87,268036.0,56.1168,56.3829,54.8553,55.0622,268036.0
2022-03-01 11:00:00,55.87,56.54,55.55,55.67,175038.0,55.0622,55.7226,54.7469,54.8651,175038.0
2022-03-01 11:30:00,55.7,55.7,54.1,54.35,424885.0,54.8947,54.8947,53.3178,53.5642,424885.0
2022-03-01 12:00:00,54.33,54.89,53.86,54.82,339145.0,53.5445,54.0964,53.0813,54.0274,339145.0
2022-03-01 12:30:00,54.76,55.27,54.46,55.0,126759.0,53.9683,54.4709,53.6726,54.2048,126759.0
2022-03-01 13:00:00,55.0,55.36,53.49,53.51,139570.0,54.2048,54.5596,52.7167,52.7364,139570.0
2022-03-01 13:30:00,53.48,54.13,53.47,53.92,214233.0,52.7068,53.3474,52.6969,53.1404,214233.0
2022-03-01 14:00:00,53.96,54.33,53.38,54.24,163057.0,53.1799,53.5445,52.6082,53.4558,163057.0
2022-03-01 14:30:00,54.28,54.62,53.63,53.74,175775.0,53.4952,53.8303,52.8546,52.963,175775.0
2022-03-01 15:00:00,53.72,55.0,53.52,53.55,225936.0,52.9433,54.2048,52.7462,52.7758,225936.0
2022-03-01 15:30:00,53.5,54.11,52.51,53.91,539627.0,52.7265,53.3277,51.7508,53.1306,539627.0
2022-03-02 09:30:00,54.77,55.77,54.17,55.16,296854.0,53.9781,54.9637,53.3868,54.3625,296854.0
2022-03-02 10:00:00,55.08,55.63,53.78,55.55,293823.0,54.2837,54.8257,53.0025,54.7469,293823.0
2022-03-02 10:30:00,55.59,55.89,54.71,55.11,322452.0,54.7863,55.082,53.919,54.3132,322452.0
2022-03-02 11:00:00,55.09,56.86,54.66,56.51,247739.0,54.2935,56.0379,53.8697,55.693,247739.0
2022-03-02 11:30:00,56.57,57.24,56.37,56.68,127804.0,55.7521,56.4124,55.555,55.8605,127804.0
2022-03-02 12:00:00,56.59,57.31,56.48,57.02,132652.0,55.7718,56.4814,55.6634,56.1956,132652.0
2022-03-02 12:30:00,57.0,57.26,56.8,57.03,75316.0,56.1759,56.4321,55.9788,56.2055,75316.0
2022-03-02 13:00:00,57.11,57.76,57.05,57.49,106830.0,56.2843,56.9249,56.2252,56.6588,106830.0
2022-03-02 13:30:00,57.55,57.81,57.13,57.4,117423.0,56.718,56.9742,56.304,56.5701,117423.0
2022-03-02 14:00:00,57.42,58.0,57.33,57.52,116524.0,56.5898,57.1614,56.5011,56.6884,116524.0
2022-03-02 14:30:00,57.5,58.01,57.33,57.48,74065.0,56.6687,57.1713,56.5011,56.649,74065.0
2022-03-02 15:00:00,57.55,58.03,57.42,57.78,96181.0,56.718,57.191,56.5898,56.9446,96181.0
2022-03-02 15:30:00,57.77,58.0,57.29,57.29,277666.0,56.9348,57.1614,56.4617,56.4617,277666.0
2022-03-03 09:30:00,58.74,58.9,57.28,57.8,715764.0,57.8908,58.0484,56.4519,56.9643,715764.0
2022-03-03 10:00:00,57.81,58.15,56.08,56.38,270426.0,56.9742,57.3093,55.2692,55.5649,270426.0
2022-03-03 10:30:00,56.25,56.59,55.15,55.18,208571.0,55.4368,55.7718,54.3527,54.3822,208571.0
2022-03-03 11:00:00,55.16,56.01,54.88,55.79,235919.0,54.3625,55.2002,54.0866,54.9834,235919.0
2022-03-03 11:30:00,55.78,56.37,55.48,56.2,124606.0,54.9735,55.555,54.6779,55.3875,124606.0
2022-03-03 12:00:00,56.11,56.48,55.35,55.36,105943.0,55.2988,55.6634,54.5498,54.5596,105943.0
2022-03-03 12:30:00,55.39,57.34,55.34,56.5,257726.0,54.5892,56.511,54.5399,55.6831,257726.0
2022-03-03 13:00:00,56.49,57.16,56.37,57.01,162292.0,55.6733,56.3336,55.555,56.1858,162292.0
2022-03-03 13:30:00,56.94,56.94,56.16,56.47,93435.0,56.1168,56.1168,55.3481,55.6536,93435.0
2022-03-03 14:00:00,56.46,57.0,56.26,56.72,91740.0,55.6437,56.1759,55.4466,55.9,91740.0
2022-03-03 14:30:00,56.71,56.71,55.48,55.69,145784.0,55.8901,55.8901,54.6779,54.8848,145784.0
2022-03-03 15:00:00,55.63,55.64,54.94,55.52,139239.0,54.8257,54.8356,54.1457,54.7173,139239.0
2022-03-03 15:30:00,55.49,55.49,54.4,55.3,290489.0,54.6877,54.6877,53.6135,54.5005,290489.0
2022-03-04 09:30:00,53.82,54.66,52.67,53.83,331022.0,53.0419,53.8697,51.9085,53.0517,331022.0
2022-03-04 10:00:00,53.78,54.13,52.11,52.49,215101.0,53.0025,53.3474,51.3566,51.7311,215101.0
2022-03-04 10:30:00,52.43,52.89,51.66,51.72,251176.0,51.672,52.1253,50.9131,50.9722,251176.0
2022-03-04 11:00:00,51.72,51.87,51.14,51.59,372263.0,50.9722,51.1201,50.4006,50.8441,372263.0
2022-03-04 11:30:00,51.53,52.14,51.12,51.78,351773.0,50.785,51.3862,50.3809,51.0314,351773.0
2022-03-04 12:00:00,51.77,53.06,51.55,52.85,275410.0,51.0215,52.2929,50.8047,52.0859,275410.0
2022-03-04 12:30:00,52.83,53.02,52.1,52.76,215859.0,52.0662,52.2534,51.3468,51.9972,215859.0
2022-03-04 13:00:00,52.81,53.59,52.53,52.55,235696.0,52.0465,52.8152,51.7705,51.7902,235696.0
2022-03-04 13:30:00,52.55,53.19,51.84,51.89,186056.0,51.7902,52.421,51.0905,51.1398,186056.0
2022-03-04 14:00:00,51.91,52.31,51.42,51.92,450506.0,51.1595,51.5537,50.6766,51.1694,450506.0
2022-03-04 14:30:00,51.91,52.16,51.08,51.14,182700.0,51.1595,51.4059,50.3415,50.4006,182700.0
2022-03-04 15:00:00,51.13,52.03,51.13,51.63,234799.0,50.3908,51.2778,50.3908,50.8835,234799.0
2022-03-04 15:30:00,51.59,52.55,51.11,52.37,573015.0,50.8441,51.7902,50.3711,51.6128,573015.0
2022-03-07 09:30:00,52.29,52.92,50.19,50.19,755928.0,51.534,52.1549,49.4644,49.4644,755928.0
2022-03-07 10:00:00,50.14,50.37,48.9,48.91,407414.0,49.4151,49.6418,48.193,48.2029,407414.0
2022-03-07 10:30:00,48.85,49.25,48.56,48.91,275803.0,48.1437,48.538,47.8579,48.2029,275803.0
2022-03-07 11:00:00,48.88,50.0,48.82,49.77,183732.0,48.1733,49.2771,48.1142,49.0504,183732.0
2022-03-07 11:30:00,49.83,50.31,49.22,49.48,177975.0,49.1096,49.5826,48.5084,48.7646,177975.0
2022-03-07 12:00:00,49.51,49.54,48.69,48.87,192234.0,48.7942,48.8238,47.9861,48.1634,192234.0
2022-03-07 12:30:00,48.78,49.49,48.55,48.74,227774.0,48.0747,48.7745,47.8481,48.0353,227774.0
2022-03-07 13:00:00,48.71,49.26,48.27,48.52,324792.0,48.0058,48.5478,47.5721,47.8185,324792.0
2022-03-07 13:30:00,48.54,49.21,48.42,48.65,189157.0,47.8382,48.4985,47.72,47.9466,189157.0
2022-03-07 14:00:00,48.65,49.16,48.26,48.59,135707.0,47.9466,48.4493,47.5623,47.8875,135707.0
2022-03-07 14:30:00,48.55,48.67,47.74,47.91,259697.0,47.8481,47.9663,47.0498,47.2173,259697.0
2022-03-07 15:00:00,47.96,48.01,47.23,47.8,662522.0,47.2666,47.3159,46.5472,47.1089,662522.0
2022-03-07 15:30:00,47.82,47.82,46.53,46.73,989335.0,47.1286,47.1286,45.8573,46.0544,989335.0
2022-03-08 09:30:00,46.25,47.29,45.55,45.91,660908.0,45.5813,46.6063,44.8914,45.2462,660908.0
2022-03-08 10:00:00,45.9,45.94,44.52,44.75,423899.0,45.2364,45.2758,43.8763,44.103,423899.0
2022-03-08 10:30:00,44.71,46.25,44.13,46.1,337807.0,44.0636,45.5813,43.492,45.4335,337807.0
2022-03-08 11:00:00,46.12,46.37,44.48,44.63,258633.0,45.4532,45.6996,43.8369,43.9847,258633.0
2022-03-08 11:30:00,44.57,45.55,43.9,45.09,164644.0,43.9256,44.8914,43.2653,44.4381,164644.0
2022-03-08 12:00:00,45.08,48.69,45.06,48.35,564115.0,44.4282,47.9861,44.4085,47.651,564115.0
2022-03-08 12:30:00,48.42,49.58,47.94,49.38,413786.0,47.72,48.8632,47.2469,48.6661,413786.0
2022-03-08 13:00:00,49.42,50.25,48.51,48.59,350143.0,48.7055,49.5235,47.8087,47.8875,350143.0
2022-03-08 13:30:00,48.56,48.57,46.77,46.79,236448.0,47.8579,47.8678,46.0938,46.1135,236448.0
2022-03-08 14:00:00,46.81,47.63,46.16,47.53,239363.0,46.1332,46.9414,45.4926,46.8428,239363.0
2022-03-08 14:30:00,47.55,48.27,46.97,47.72,161307.0,46.8625,47.5721,46.2909,47.0301,161307.0
2022-03-08 15:00:00,47.71,48.7,46.9,46.94,116159.0,47.0202,47.9959,46.2219,46.2614,116159.0
2022-03-08 15:30:00,47.0,47.07,45.84,46.01,225800.0,46.3205,46.3895,45.1773,45.3448,225800.0
2022-03-09 09:30:00,49.75,49.8,48.55,49.4,565233.0,49.0307,49.08,47.8481,48.6858,565233.0
2022-03-09 10:00:00,49.44,50.25,49.29,50.15,293862.0,48.7252,49.5235,48.5774,49.4249,293862.0
2022-03-09 10:30:00,50.14,50.75,49.93,50.53,374355.0,49.4151,50.0163,49.2081,49.7994,374355.0
2022-03-09 11:00:00,50.59,50.59,49.61,49.75,102064.0,49.8586,49.8586,48.8927,49.0307,102064.0
2022-03-09 11:30:00,49.73,50.51,49.73,50.5,76305.0,49.011,49.7797,49.011,49.7699,76305.0
2022-03-09 12:00:00,50.48,50.77,50.28,50.69,134797.0,49.7502,50.036,49.5531,49.9571,134797.0
2022-03-09 12:30:00,50.67,51.46,50.67,51.28,125847.0,49.9374,50.716,49.9374,50.5386,125847.0
2022-03-09 13:00:00,51.31,51.36,50.73,51.33,130089.0,50.5682,50.6174,49.9966,50.5879,130089.0
2022-03-09 13:30:00,51.28,51.33,50.54,50.9,82846.0,50.5386,50.5879,49.8093,50.1641,82846.0
2022-03-09 14:00:00,50.87,51.33,50.83,51.21,65967.0,50.1345,50.5879,50.0951,50.4696,65967.0
2022-03-09 14:30:00,51.25,51.55,51.13,51.21,115174.0,50.509,50.8047,50.3908,50.4696,115174.0
2022-03-09 15:00:00,51.23,51.87,51.19,51.77,121960.0,50.4893,51.1201,50.4499,51.0215,121960.0
2022-03-09 15:30:00,51.83,52.02,50.96,51.4,402806.0,51.0807,51.2679,50.2232,50.6569,402806.0
2022-03-10 09:30:00,48.42,49.03,47.56,48.54,689530.0,47.72,48.3211,46.8724,47.8382,689530.0
2022-03-10 10:00:00,48.53,48.89,47.68,47.85,330069.0,47.8284,48.1832,46.9907,47.1582,330069.0
2022-03-10 10:30:00,47.92,48.01,47.01,47.17,206115.0,47.2272,47.3159,46.3303,46.488,206115.0
2022-03-10 11:00:00,47.14,47.14,46.39,46.62,218049.0,46.4585,46.4585,45.7193,45.946,218049.0
2022-03-10 11:30:00,46.68,47.16,46.42,47.16,134140.0,46.0051,46.4782,45.7489,46.4782,134140.0
2022-03-10 12:00:00,47.09,47.68,46.9,47.43,148176.0,46.4092,46.9907,46.2219,46.7443,148176.0
2022-03-10 12:30:00,47.44,47.44,46.66,46.72,73153.0,46.7541,46.7541,45.9854,46.0445,73153.0
2022-03-10 13:00:00,46.71,47.31,46.63,47.23,53981.0,46.0347,46.626,45.9558,46.5472,53981.0
2022-03-10 13:30:00,47.23,48.05,47.11,47.88,97948.0,46.5472,47.3553,46.4289,47.1878,97948.0
2022-03-10 14:00:00,47.83,48.81,47.74,48.47,172958.0,47.1385,48.1043,47.0498,47.7692,172958.0
2022-03-10 14:30:00,48.65,49.1,48.29,48.95,141071.0,47.9466,48.3901,47.5918,48.2423,141071.0
2022-03-10 15:00:00,48.96,48.97,48.19,48.46,172175.0,48.2521,48.262,47.4933,47.7594,172175.0
2022-03-10 15:30:00,48.54,49.05,48.04,48.59,242301.0,47.8382,48.3408,47.3454,47.8875,242301.0
2022-03-11 09:30:00,50.05,50.2,48.68,48.98,327461.0,49.3264,49.4742,47.9762,48.2719,327461.0
2022-03-11 10:00:00,48.95,48.95,48.02,48.45,236040.0,48.2423,48.2423,47.3257,47.7495,236040.0
2022-03-11 10:30:00,48.54,49.09,48.2,49.01,170591.0,47.8382,48.3803,47.5031,48.3014,170591.0
2022-03-11 11:00:00,48.95,48.95,47.83,47.85,111245.0,48.2423,48.2423,47.1385,47.1582,111245.0
2022-03-11 11:30:00,47.8,47.86,47.1,47.57,155589.0,47.1089,47.1681,46.419,46.8822,155589.0
2022-03-11 12:00:00,47.64,47.93,47.26,47.26,79982.0,46.9512,47.237,46.5767,46.5767,79982.0
2022-03-11 12:30:00,47.26,47.7,47.07,47.58,52862.0,46.5767,47.0104,46.3895,46.8921,52862.0
2022-03-11 13:00:00,47.5,48.32,47.5,48.21,53533.0,46.8133,47.6214,46.8133,47.513,53533.0
2022-03-11 13:30:00,48.22,48.57,47.72,47.73,72048.0,47.5228,47.8678,47.0301,47.0399,72048.0
2022-03-11 14:00:00,47.59,48.24,47.56,48.15,50311.0,46.902,47.5426,46.8724,47.4539,50311.0
2022-03-11 14:30:00,48.1,48.15,47.34,47.49,67026.0,47.4046,47.4539,46.6556,46.8034,67026.0
2022-03-11 15:00:00,47.49,47.61,46.89,46.9,59787.0,46.8034,46.9217,46.2121,46.2219,59787.0
2022-03-11 15:30:00,46.83,46.94,45.89,46.11,270197.0,46.1529,46.2614,45.2265,45.4434,270197.0
2022-03-14 09:30:00,45.35,46.41,45.12,45.84,360821.0,44.6943,45.739,44.4677,45.1773,360821.0
2022-03-14 10:00:00,45.64,46.99,45.5,46.5,230787.0,44.9801,46.3106,44.8422,45.8277,230787.0
2022-03-14 10:30:00,46.53,47.0,45.96,46.89,135652.0,45.8573,46.3205,45.2955,46.2121,135652.0
2022-03-14 11:00:00,46.96,46.96,45.68,45.8,150842.0,46.2811,46.2811,45.0196,45.1378,150842.0
2022-03-14 11:30:00,45.79,45.84,45.03,45.31,223585.0,45.128,45.1773,44.379,44.6549,223585.0
2022-03-14 12:00:00,45.27,45.28,44.54,44.79,269508.0,44.6155,44.6254,43.8961,44.1424,269508.0
2022-03-14 12:30:00,44.77,44.93,44.08,44.08,186022.0,44.1227,44.2804,43.4427,43.4427,186022.0
2022-03-14 13:00:00,44.1,44.13,43.73,43.77,291404.0,43.4624,43.492,43.0978,43.1372,291404.0
2022-03-14 13:30:00,43.8,44.15,43.45,43.73,275045.0,43.1667,43.5117,42.8218,43.0978,275045.0
2022-03-14 14:00:00,43.76,43.97,43.25,43.39,150806.0,43.1273,43.3343,42.6247,42.7627,150806.0
2022-03-14 14:30:00,43.39,44.03,43.33,43.92,103767.0,42.7627,43.3934,42.7035,43.285,103767.0
2022-03-14 15:00:00,43.85,44.34,43.77,43.92,227428.0,43.216,43.6989,43.1372,43.285,227428.0
2022-03-14 15:30:00,43.93,44.06,43.15,43.5,490514.0,43.2949,43.423,42.5261,42.8711,490514.0
2022-03-15 09:30:00,44.59,45.29,44.14,45.06,393451.0,43.9453,44.6352,43.5018,44.4085,393451.0
2022-03-15 10:00:00,45.05,45.64,44.64,45.59,289135.0,44.3987,44.9801,43.9946,44.9309,289135.0
2022-03-15 10:30:00,45.65,46.14,45.57,45.78,304063.0,44.99,45.4729,44.9112,45.1181,304063.0
2022-03-15 11:00:00,45.88,46.52,45.74,46.51,166107.0,45.2167,45.8474,45.0787,45.8376,166107.0
2022-03-15 11:30:00,46.51,46.99,46.02,46.34,280205.0,45.8376,46.3106,45.3547,45.67,280205.0
2022-03-15 12:00:00,46.28,47.15,45.94,47.07,151162.0,45.6109,46.4683,45.2758,46.3895,151162.0
2022-03-15 12:30:00,47.09,47.18,46.41,46.82,110450.0,46.4092,46.4979,45.739,46.1431,110450.0
2022-03-15 13:00:00,46.83,46.99,46.22,46.22,82023.0,46.1529,46.3106,45.5518,45.5518,82023.0
2022-03-15 13:30:00,46.21,46.73,46.11,46.67,113529.0,45.5419,46.0544,45.4434,45.9953,113529.0
2022-03-15 14:00:00,46.57,46.7,45.85,46.14,165008.0,45.8967,46.0248,45.1871,45.4729,165008.0
2022-03-15 14:30:00,46.07,47.03,45.96,47.02,157967.0,45.4039,46.3501,45.2955,46.3402,157967.0
2022-03-15 15:00:00,46.95,47.73,46.89,47.61,205660.0,46.2712,47.0399,46.2121,46.9217,205660.0
2022-03-15 15:30:00,47.62,48.18,47.56,47.88,641300.0,46.9315,47.4834,46.8724,47.1878,641300.0
2022-03-16 09:30:00,49.65,50.86,49.4,50.41,866858.0,48.9322,50.1247,48.6858,49.6812,866858.0
2022-03-16 10:00:00,50.46,51.66,50.06,51.45,413516.0,49.7305,50.9131,49.3362,50.7061,413516.0
2022-03-16 10:30:00,51.48,51.98,51.1,51.57,240472.0,50.7357,51.2285,50.3612,50.8244,240472.0
2022-03-16 11:00:00,51.55,51.63,51.13,51.32,150484.0,50.8047,50.8835,50.3908,50.578,150484.0
2022-03-16 11:30:00,51.34,51.44,50.98,51.2,252775.0,50.5977,50.6963,50.2429,50.4598,252775.0
2022-03-16 12:00:00,51.21,51.4,50.91,51.06,85549.0,50.4696,50.6569,50.174,50.3218,85549.0
2022-03-16 12:30:00,51.07,51.08,50.28,50.4,229303.0,50.3316,50.3415,49.5531,49.6713,229303.0
2022-03-16 13:00:00,50.42,50.5,49.54,49.77,249355.0,49.691,49.7699,48.8238,49.0504,249355.0
2022-03-16 13:30:00,49.82,50.43,49.8,50.33,170988.0,49.0997,49.7009,49.08,49.6023,170988.0
2022-03-16 14:00:00,50.27,50.27,48.11,48.17,504634.0,49.5432,49.5432,47.4144,47.4736,504634.0
2022-03-16 14:30:00,48.1,50.64,47.42,50.26,501020.0,47.4046,49.9079,46.7344,49.5334,501020.0
2022-03-16 15:00:00,50.2,51.5,49.91,51.39,256151.0,49.4742,50.7554,49.1884,50.647,256151.0
2022-03-16 15:30:00,51.45,52.65,50.97,52.58,361091.0,50.7061,51.8888,50.2331,51.8198,361091.0
2022-03-17 09:30:00,51.64,52.71,50.99,52.68,399126.0,50.8934,51.9479,50.2528,51.9184,399126.0
2022-03-17 10:00:00,52.68,52.98,52.07,52.15,232239.0,51.9184,52.214,51.3172,51.396,232239.0
2022-03-17 10:30:00,52.2,52.2,50.88,51.27,191699.0,51.4453,51.4453,50.1444,50.5287,191699.0
2022-03-17 11:00:00,51.23,51.8,50.92,51.55,84616.0,50.4893,51.0511,50.1838,50.8047,84616.0
2022-03-17 11:30:00,51.57,51.96,50.97,51.54,311156.0,50.8244,51.2088,50.2331,50.7948,311156.0
2022-03-17 12:00:00,51.56,52.05,51.29,51.97,65202.0,50.8146,51.2975,50.5485,51.2186,65202.0
2022-03-17 12:30:00,51.95,52.18,51.82,52.06,37114.0,51.1989,51.4256,51.0708,51.3073,37114.0
2022-03-17 13:00:00,52.05,52.74,51.63,52.73,139798.0,51.2975,51.9775,50.8835,51.9676,139798.0
2022-03-17 13:30:00,52.75,53.19,52.6,52.94,97340.0,51.9874,52.421,51.8395,52.1746,97340.0
2022-03-17 14:00:00,52.91,53.03,52.25,52.26,115878.0,52.145,52.2633,51.4946,51.5044,115878.0
2022-03-17 14:30:00,52.36,52.92,52.34,52.84,56506.0,51.603,52.1549,51.5833,52.0761,56506.0
2022-03-17 15:00:00,52.86,53.08,52.34,52.86,58085.0,52.0958,52.3126,51.5833,52.0958,58085.0
2022-03-17 15:30:00,52.91,53.74,52.76,53.73,453806.0,52.145,52.963,51.9972,52.9532,453806.0
2022-03-18 09:30:00,53.3,53.96,52.4,53.93,248871.0,52.5294,53.1799,51.6424,53.1503,248871.0
2022-03-18 10:00:00,54.0,55.0,53.93,54.67,372075.0,53.2193,54.2048,53.1503,53.8796,372075.0
2022-03-18 10:30:00,54.58,54.85,53.83,54.48,202054.0,53.7909,54.057,53.0517,53.6923,202054.0
2022-03-18 11:00:00,54.48,55.24,54.4,54.92,185184.0,53.6923,54.4414,53.6135,54.126,185184.0
2022-03-18 11:30:00,54.91,55.48,54.64,55.02,157909.0,54.1161,54.6779,53.85,54.2245,157909.0
2022-03-18 12:00:00,54.96,55.31,54.85,55.25,59049.0,54.1654,54.5103,54.057,54.4512,59049.0
2022-03-18 12:30:00,55.3,55.84,55.3,55.75,159206.0,54.5005,55.0327,54.5005,54.944,159206.0
2022-03-18 13:00:00,55.72,55.92,55.5,55.87,103615.0,54.9144,55.1115,54.6976,55.0622,103615.0
2022-03-18 13:30:00,55.87,55.96,55.61,55.71,163890.0,55.0622,55.1509,54.806,54.9046,163890.0
2022-03-18 14:00:00,55.77,56.01,55.55,55.93,79974.0,54.9637,55.2002,54.7469,55.1214,79974.0
2022-03-18 14:30:00,55.96,56.2,55.8,56.15,124579.0,55.1509,55.3875,54.9933,55.3382,124579.0
2022-03-18 15:00:00,56.14,56.99,56.05,56.88,188494.0,55.3283,56.1661,55.2396,56.0576,188494.0
2022-03-18 15:30:00,56.89,57.26,56.65,57.0,374023.0,56.0675,56.4321,55.831,56.1759,374023.0
2022-03-21 09:30:00,56.05,57.42,55.49,55.6,591676.0,55.2396,56.5898,54.6877,54.7961,591676.0
2022-03-21 10:00:00,55.62,55.76,54.63,54.71,179515.0,54.8159,54.9538,53.8402,53.919,179515.0
2022-03-21 10:30:00,54.81,56.33,54.71,56.18,122426.0,54.0176,55.5156,53.919,55.3678,122426.0
2022-03-21 11:00:00,56.19,57.32,55.93,57.18,118834.0,55.3776,56.4913,55.1214,56.3533,118834.0
2022-03-21 11:30:00,57.23,57.55,56.8,57.41,114806.0,56.4026,56.718,55.9788,56.58,114806.0
2022-03-21 12:00:00,57.5,57.5,56.67,56.9,65502.0,56.6687,56.6687,55.8507,56.0774,65502.0
2022-03-21 12:30:00,56.94,56.94,55.16,55.23,165494.0,56.1168,56.1168,54.3625,54.4315,165494.0
2022-03-21 13:00:00,55.21,55.43,54.39,54.75,160303.0,54.4118,54.6286,53.6036,53.9584,160303.0
2022-03-21 13:30:00,54.74,55.29,54.69,55.25,151969.0,53.9486,54.4906,53.8993,54.4512,151969.0
2022-03-21 14:00:00,55.24,56.07,54.92,55.99,118726.0,54.4414,55.2594,54.126,55.1805,118726.0
2022-03-21 14:30:00,56.03,56.18,55.16,55.21,111990.0,55.2199,55.3678,54.3625,54.4118,111990.0
2022-03-21 15:00:00,55.16,55.95,55.06,55.84,153130.0,54.3625,55.1411,54.264,55.0327,153130.0
2022-03-21 15:30:00,55.92,56.67,55.29,56.67,258052.0,55.1115,55.8507,54.4906,55.8507,258052.0
2022-03-22 09:30:00,56.75,57.86,56.51,57.39,387745.0,55.9295,57.0235,55.693,56.5603,387745.0
2022-03-22 10:00:00,57.51,58.87,57.49,58.85,250848.0,56.6785,58.0189,56.6588,57.9992,250848.0
2022-03-22 10:30:00,58.88,59.51,58.88,59.26,195279.0,58.0287,58.6496,58.0287,58.4032,195279.0
2022-03-22 11:00:00,59.3,59.98,59.02,59.83,285042.0,58.4427,59.1128,58.1667,58.965,285042.0
2022-03-22 11:30:00,59.82,59.83,59.24,59.25,114583.0,58.9551,58.965,58.3835,58.3934,114583.0
2022-03-22 12:00:00,59.26,59.45,58.68,58.84,367767.0,58.4032,58.5905,57.8316,57.9893,367767.0
2022-03-22 12:30:00,58.85,59.08,58.55,58.99,321702.0,57.9992,58.2258,57.7035,58.1371,321702.0
2022-03-22 13:00:00,58.98,59.2,58.65,58.84,67016.0,58.1273,58.3441,57.8021,57.9893,67016.0
2022-03-22 13:30:00,58.88,59.32,58.88,59.3,58554.0,58.0287,58.4624,58.0287,58.4427,58554.0
2022-03-22 14:00:00,59.24,59.29,58.43,58.72,76304.0,58.3835,58.4328,57.5852,57.871,76304.0
2022-03-22 14:30:00,58.71,58.98,58.4,58.86,51814.0,57.8612,58.1273,57.5557,58.009,51814.0
2022-03-22 15:00:00,58.86,59.31,58.79,58.87,128056.0,58.009,58.4525,57.94,58.0189,128056.0
2022-03-22 15:30:00,58.88,59.49,58.83,59.15,293563.0,58.0287,58.6299,57.9794,58.2948,293563.0
2022-03-23 09:30:00,57.37,57.37,56.2,56.71,500002.0,56.5406,56.5406,55.3875,55.8901,500002.0
2022-03-23 10:00:00,56.65,58.02,56.4,57.71,205559.0,55.831,57.1812,55.5846,56.8756,205559.0
2022-03-23 10:30:00,57.8,57.96,57.17,57.79,105977.0,56.9643,57.122,56.3434,56.9545,105977.0
2022-03-23 11:00:00,57.84,58.45,57.77,58.21,147478.0,57.0038,57.6049,56.9348,57.3684,147478.0
2022-03-23 11:30:00,58.21,58.64,58.04,58.64,84801.0,57.3684,57.7922,57.2009,57.7922,84801.0
2022-03-23 12:00:00,58.66,59.04,57.83,58.44,180107.0,57.8119,58.1864,56.9939,57.5951,180107.0
2022-03-23 12:30:00,58.52,58.61,57.87,58.34,53489.0,57.6739,57.7626,57.0333,57.4965,53489.0
2022-03-23 13:00:00,58.26,58.45,57.21,57.31,80268.0,57.4177,57.6049,56.3829,56.4814,80268.0
2022-03-23 13:30:00,57.28,57.62,57.07,57.55,77167.0,56.4519,56.7869,56.2449,56.718,77167.0
2022-03-23 14:00:00,57.58,57.58,56.86,57.28,64255.0,56.7475,56.7475,56.0379,56.4519,64255.0
2022-03-23 14:30:00,57.32,57.75,57.0,57.15,65602.0,56.4913,56.9151,56.1759,56.3237,65602.0
2022-03-23 15:00:00,57.13,57.43,56.7,57.06,75445.0,56.304,56.5997,55.8802,56.235,75445.0
2022-03-23 15:30:00,57.0,57.47,56.29,56.31,227804.0,56.1759,56.6391,55.4762,55.4959,227804.0
2022-03-24 09:30:00,57.19,57.7,56.75,57.18,230174.0,56.3632,56.8658,55.9295,56.3533,230174.0
2022-03-24 10:00:00,57.14,57.85,56.86,57.15,101471.0,56.3139,57.0136,56.0379,56.3237,101471.0
2022-03-24 10:30:00,56.99,57.92,56.79,57.61,104136.0,56.1661,57.0826,55.9689,56.7771,104136.0
2022-03-24 11:00:00,57.62,58.93,57.51,58.92,138987.0,56.7869,58.078,56.6785,58.0681,138987.0
2022-03-24 11:30:00,58.99,59.37,58.91,59.08,402634.0,58.1371,58.5116,58.0583,58.2258,402634.0
2022-03-24 12:00:00,59.05,59.16,58.55,58.69,90560.0,58.1963,58.3047,57.7035,57.8415,90560.0
2022-03-24 12:30:00,58.69,58.88,58.44,58.79,57425.0,57.8415,58.0287,57.5951,57.94,57425.0
2022-03-24 13:00:00,58.78,59.31,58.71,59.09,105329.0,57.9302,58.4525,57.8612,58.2357,105329.0
2022-03-24 13:30:00,59.16,59.41,58.93,59.28,47595.0,58.3047,58.5511,58.078,58.4229,47595.0
2022-03-24 14:00:00,59.31,59.66,59.09,59.4,85661.0,58.4525,58.7974,58.2357,58.5412,85661.0
2022-03-24 14:30:00,59.38,59.58,59.13,59.51,109090.0,58.5215,58.7186,58.2751,58.6496,109090.0
2022-03-24 15:00:00,59.52,60.3,59.27,60.17,380235.0,58.6595,59.4282,58.4131,59.3001,380235.0
2022-03-24 15:30:00,60.19,60.76,59.86,60.74,779251.0,59.3198,59.8815,58.9946,59.8618,779251.0
2022-03-25 09:30:00,60.87,61.02,59.86,60.06,450514.0,59.99,60.1378,58.9946,59.1917,450514.0
2022-03-25 10:00:00,60.1,60.84,59.72,60.52,139721.0,59.2311,59.9604,58.8566,59.645,139721.0
2022-03-25 10:30:00,60.5,61.28,60.3,60.46,157654.0,59.6253,60.394,59.4282,59.5859,157654.0
2022-03-25 11:00:00,60.55,60.61,58.35,58.69,221936.0,59.6746,59.7337,57.5064,57.8415,221936.0
2022-03-25 11:30:00,58.64,59.19,58.52,58.79,136558.0,57.7922,58.3342,57.6739,57.94,136558.0
2022-03-25 12:00:00,58.76,59.52,58.55,59.32,109802.0,57.9105,58.6595,57.7035,58.4624,109802.0
2022-03-25 12:30:00,59.38,59.53,58.9,59.24,102065.0,58.5215,58.6693,58.0484,58.3835,102065.0
2022-03-25 13:00:00,59.17,59.76,58.94,59.3,56418.0,58.3145,58.896,58.0879,58.4427,56418.0
2022-03-25 13:30:00,59.38,60.06,59.29,59.98,74624.0,58.5215,59.1917,58.4328,59.1128,74624.0
2022-03-25 14:00:00,59.9,60.33,59.9,60.2,67384.0,59.034,59.4578,59.034,59.3296,67384.0
2022-03-25 14:30:00,60.23,60.46,60.11,60.38,65751.0,59.3592,59.5859,59.2409,59.507,65751.0
2022-03-25 15:00:00,60.4,60.42,59.18,59.2,153424.0,59.5268,59.5465,58.3244,58.3441,153424.0
2022-03-25 15:30:00,59.19,60.66,59.0,60.58,251834.0,58.3342,59.783,58.147,59.7041,251834.0
2022-03-28 09:30:00,59.74,62.14,59.74,61.8,320949.0,58.8763,61.2416,58.8763,60.9065,320949.0
2022-03-28 10:00:00,61.87,61.89,60.5,61.0,138456.0,60.9755,60.9952,59.6253,60.1181,138456.0
2022-03-28 10:30:00,61.02,61.52,60.52,61.49,106692.0,60.1378,60.6306,59.645,60.601,106692.0
2022-03-28 11:00:00,61.49,61.61,60.6,60.81,72476.0,60.601,60.7193,59.7239,59.9308,72476.0
2022-03-28 11:30:00,60.92,60.92,59.57,59.65,140237.0,60.0392,60.0392,58.7088,58.7876,140237.0
2022-03-28 12:00:00,59.68,60.02,59.38,59.59,65720.0,58.8172,59.1522,58.5215,58.7285,65720.0
2022-03-28 12:30:00,59.59,60.37,59.58,60.32,98163.0,58.7285,59.4972,58.7186,59.4479,98163.0
2022-03-28 13:00:00,60.34,61.07,60.26,60.91,104633.0,59.4676,60.1871,59.3888,60.0294,104633.0
2022-03-28 13:30:00,60.92,61.09,60.81,61.08,33116.0,60.0392,60.2068,59.9308,60.1969,33116.0
2022-03-28 14:00:00,61.06,61.26,60.88,61.24,54275.0,60.1772,60.3743,59.9998,60.3546,54275.0
2022-03-28 14:30:00,61.23,62.01,61.09,62.01,172131.0,60.3448,61.1135,60.2068,61.1135,172131.0
2022-03-28 15:00:00,62.01,62.25,61.81,62.23,169086.0,61.1135,61.35,60.9164,61.3303,169086.0
2022-03-28 15:30:00,62.25,62.86,62.05,62.81,316041.0,61.35,61.9512,61.1529,61.9019,316041.0
2022-03-29 09:30:00,65.06,65.97,64.66,65.23,485955.0,64.1194,65.0162,63.7252,64.2869,485955.0
2022-03-29 10:00:00,65.23,65.59,63.65,64.46,203229.0,64.2869,64.6417,62.7298,63.5281,203229.0
2022-03-29 10:30:00,64.54,64.83,63.62,64.61,159282.0,63.6069,63.8927,62.7002,63.6759,159282.0
2022-03-29 11:00:00,64.7,65.0,64.13,64.84,97236.0,63.7646,64.0602,63.2028,63.9026,97236.0
2022-03-29 11:30:00,64.84,65.25,64.73,64.93,117439.0,63.9026,64.3066,63.7941,63.9913,117439.0
2022-03-29 12:00:00,65.0,65.09,64.62,64.74,74143.0,64.0602,64.1489,63.6857,63.804,74143.0
2022-03-29 12:30:00,64.69,64.99,64.25,64.77,112973.0,63.7547,64.0504,63.3211,63.8336,112973.0
2022-03-29 13:00:00,64.7,64.87,64.45,64.76,51953.0,63.7646,63.9321,63.5182,63.8237,51953.0
2022-03-29 13:30:00,64.8,65.71,64.64,65.68,108749.0,63.8631,64.76,63.7054,64.7304,108749.0
2022-03-29 14:00:00,65.64,65.73,65.32,65.73,59860.0,64.691,64.7797,64.3756,64.7797,59860.0
2022-03-29 14:30:00,65.72,66.41,65.65,66.31,168156.0,64.7698,65.4499,64.7008,65.3513,168156.0
2022-03-29 15:00:00,66.33,66.84,66.18,66.83,236620.0,65.371,65.8736,65.2232,65.8638,236620.0
2022-03-29 15:30:00,66.84,66.97,66.19,66.72,390185.0,65.8736,66.0018,65.233,65.7554,390185.0
2022-03-30 09:30:00,65.73,66.22,65.29,65.75,208145.0,64.7797,65.2626,64.3461,64.7994,208145.0
2022-03-30 10:00:00,65.78,66.29,65.29,65.83,86706.0,64.829,65.3316,64.3461,64.8782,86706.0
2022-03-30 10:30:00,65.88,66.06,64.96,64.98,89979.0,64.9275,65.1049,64.0208,64.0405,89979.0
2022-03-30 11:00:00,64.91,65.02,64.33,64.57,186750.0,63.9715,64.08,63.3999,63.6365,186750.0
2022-03-30 11:30:00,64.6,65.15,64.52,64.94,58966.0,63.666,64.2081,63.5872,64.0011,58966.0
2022-03-30 12:00:00,64.9,65.21,64.64,65.15,85308.0,63.9617,64.2672,63.7054,64.2081,85308.0
2022-03-30 12:30:00,65.08,65.7,65.0,65.7,51525.0,64.1391,64.7501,64.0602,64.7501,51525.0
2022-03-30 13:00:00,65.68,65.7,65.02,65.13,49872.0,64.7304,64.7501,64.08,64.1884,49872.0
2022-03-30 13:30:00,65.14,65.34,64.7,64.73,70420.0,64.1982,64.3953,63.7646,63.7941,70420.0
2022-03-30 14:00:00,64.72,65.05,64.35,64.46,51352.0,63.7843,64.1095,63.4196,63.5281,51352.0
2022-03-30 14:30:00,64.42,64.78,63.95,64.01,89593.0,63.4886,63.8434,63.0254,63.0846,89593.0
2022-03-30 15:00:00,63.98,64.09,63.05,63.46,134810.0,63.055,63.1634,62.1384,62.5425,134810.0
2022-03-30 15:30:00,63.43,64.06,63.3,64.04,246363.0,62.5129,63.1338,62.3848,63.1141,246363.0
2022-03-31 09:30:00,63.97,64.28,62.57,63.15,215585.0,63.0451,63.3507,61.6654,62.237,215585.0
2022-03-31 10:00:00,63.11,63.5,62.39,63.18,103510.0,62.1976,62.5819,61.488,62.2666,103510.0
2022-03-31 10:30:00,63.37,64.43,63.24,64.16,110294.0,62.4538,63.4985,62.3257,63.2324,110294.0
2022-03-31 11:00:00,64.15,64.2,63.49,63.58,51929.0,63.2225,63.2718,62.5721,62.6608,51929.0
2022-03-31 11:30:00,63.6,64.13,63.5,63.7,38949.0,62.6805,63.2028,62.5819,62.779,38949.0
2022-03-31 12:00:00,63.74,63.84,63.02,63.22,49111.0,62.8185,62.917,62.1089,62.306,49111.0
2022-03-31 12:30:00,63.23,63.3,62.84,62.86,53887.0,62.3158,62.3848,61.9315,61.9512,53887.0
2022-03-31 13:00:00,62.88,63.13,62.63,63.07,35085.0,61.9709,62.2173,61.7245,62.1581,35085.0
2022-03-31 13:30:00,63.1,63.44,62.89,63.07,31679.0,62.1877,62.5228,61.9808,62.1581,31679.0
2022-03-31 14:00:00,63.02,63.02,62.66,62.94,36109.0,62.1089,62.1089,61.7541,62.03,36109.0
2022-03-31 14:30:00,62.97,63.49,62.81,63.49,28966.0,62.0596,62.5721,61.9019,62.5721,28966.0
2022-03-31 15:00:00,63.49,63.92,62.76,62.9,57047.0,62.5721,62.9959,61.8526,61.9906,57047.0
2022-03-31 15:30:00,62.96,62.96,61.07,61.25,635562.0,62.0497,62.0497,60.1871,60.3645,635562.0
2022-04-01 09:30:00,61.4,61.85,60.21,60.4,423756.0,60.5123,60.9558,59.3395,59.5268,423756.0
2022-04-01 10:00:00,60.38,60.94,59.91,60.24,192000.0,59.507,60.0589,59.0438,59.3691,192000.0
2022-04-01 10:30:00,60.35,60.78,60.0,60.58,115557.0,59.4775,59.9013,59.1325,59.7041,115557.0
2022-04-01 11:00:00,60.54,60.78,59.84,59.87,103739.0,59.6647,59.9013,58.9748,59.0044,103739.0
2022-04-01 11:30:00,59.91,59.91,58.97,59.08,120424.0,59.0438,59.0438,58.1174,58.2258,120424.0
2022-04-01 12:00:00,59.07,59.42,58.83,59.37,135220.0,58.216,58.5609,57.9794,58.5116,135220.0
2022-04-01 12:30:00,59.36,59.36,58.76,58.8,106732.0,58.5018,58.5018,57.9105,57.9499,106732.0
2022-04-01 13:00:00,58.76,59.06,58.65,58.9,111957.0,57.9105,58.2061,57.8021,58.0484,111957.0
2022-04-01 13:30:00,58.85,59.49,58.85,59.21,146487.0,57.9992,58.6299,57.9992,58.354,146487.0
2022-04-01 14:00:00,59.19,59.85,59.11,59.85,91979.0,58.3342,58.9847,58.2554,58.9847,91979.0
2022-04-01 14:30:00,59.92,60.26,59.68,59.75,108202.0,59.0537,59.3888,58.8172,58.8861,108202.0
2022-04-01 15:00:00,59.73,60.19,59.24,59.45,68827.0,58.8664,59.3198,58.3835,58.5905,68827.0
2022-04-01 15:30:00,59.47,60.84,59.08,60.69,209777.0,58.6102,59.9604,58.2258,59.8126,209777.0
2022-04-04 09:30:00,61.02,63.49,61.02,63.39,267192.0,60.1378,62.5721,60.1378,62.4735,267192.0
2022-04-04 10:00:00,63.42,63.6,62.72,62.98,133477.0,62.5031,62.6805,61.8132,62.0694,133477.0
2022-04-04 10:30:00,63.0,63.2,62.5,62.91,90201.0,62.0892,62.2863,61.5964,62.0005,90201.0
2022-04-04 11:00:00,62.91,63.5,62.9,63.46,54256.0,62.0005,62.5819,61.9906,62.5425,54256.0
2022-04-04 11:30:00,63.47,63.8,63.26,63.56,219215.0,62.5524,62.8776,62.3454,62.6411,219215.0
2022-04-04 12:00:00,63.58,63.75,63.5,63.71,34476.0,62.6608,62.8283,62.5819,62.7889,34476.0
2022-04-04 12:30:00,63.7,63.82,63.36,63.38,52376.0,62.779,62.8973,62.444,62.4637,52376.0
2022-04-04 13:00:00,63.38,63.39,63.09,63.32,41656.0,62.4637,62.4735,62.1779,62.4045,41656.0
2022-04-04 13:30:00,63.3,63.63,63.21,63.62,28357.0,62.3848,62.7101,62.2961,62.7002,28357.0
2022-04-04 14:00:00,63.57,63.57,62.98,63.47,56767.0,62.6509,62.6509,62.0694,62.5524,56767.0
2022-04-04 14:30:00,63.47,63.79,63.41,63.67,46423.0,62.5524,62.8677,62.4932,62.7495,46423.0
2022-04-04 15:00:00,63.65,64.05,63.56,63.96,97284.0,62.7298,63.124,62.6411,63.0353,97284.0
2022-04-04 15:30:00,63.94,64.24,63.76,64.17,198582.0,63.0156,63.3112,62.8382,63.2422,198582.0
2022-04-05 09:30:00,63.4,63.76,62.48,62.66,467132.0,62.4834,62.8382,61.5767,61.7541,467132.0
2022-04-05 10:00:00,62.63,63.08,61.08,61.48,255955.0,61.7245,62.168,60.1969,60.5911,255955.0
2022-04-05 10:30:00,61.51,61.82,60.93,61.57,162939.0,60.6207,60.9262,60.0491,60.6798,162939.0
2022-04-05 11:00:00,61.53,61.71,61.08,61.3,81330.0,60.6404,60.8178,60.1969,60.4137,81330.0
2022-04-05 11:30:00,61.25,61.41,60.68,60.71,128316.0,60.3645,60.5221,59.8027,59.8323,128316.0
2022-04-05 12:00:00,60.69,60.97,60.15,60.24,141125.0,59.8126,60.0885,59.2804,59.3691,141125.0
2022-04-05 12:30:00,60.23,60.86,60.18,60.79,76243.0,59.3592,59.9801,59.3099,59.9111,76243.0
2022-04-05 13:00:00,60.77,61.36,60.7,60.99,224025.0,59.8914,60.4729,59.8224,60.1082,224025.0
2022-04-05 13:30:00,61.0,61.0,60.18,60.45,55599.0,60.1181,60.1181,59.3099,59.576,55599.0
2022-04-05 14:00:00,60.54,61.0,60.34,60.72,41988.0,59.6647,60.1181,59.4676,59.8421,41988.0
2022-04-05 14:30:00,60.74,60.96,60.46,60.46,75861.0,59.8618,60.0787,59.5859,59.5859,75861.0
2022-04-05 15:00:00,60.6,60.63,59.8,60.02,144400.0,59.7239,59.7534,58.9354,59.1522,144400.0
2022-04-05 15:30:00,60.02,60.22,59.47,60.2,324351.0,59.1522,59.3494,58.6102,59.3296,324351.0
2022-04-06 09:30:00,56.94,57.41,55.65,55.87,387414.0,56.1168,56.58,54.8454,55.0622,387414.0
2022-04-06 10:00:00,55.8,55.9,55.24,55.46,205744.0,54.9933,55.0918,54.4414,54.6582,205744.0
2022-04-06 10:30:00,55.45,55.95,55.2,55.3,138753.0,54.6483,55.1411,54.4019,54.5005,138753.0
2022-04-06 11:00:00,55.25,55.6,54.88,55.34,462658.0,54.4512,54.7961,54.0866,54.5399,462658.0
2022-04-06 11:30:00,55.36,55.88,55.05,55.45,77767.0,54.5596,55.0721,54.2541,54.6483,77767.0
2022-04-06 12:00:00,55.44,55.52,54.67,54.76,68330.0,54.6385,54.7173,53.8796,53.9683,68330.0
2022-04-06 12:30:00,54.71,54.95,54.55,54.75,67178.0,53.919,54.1555,53.7613,53.9584,67178.0
2022-04-06 13:00:00,54.72,55.23,54.56,55.2,51686.0,53.9289,54.4315,53.7712,54.4019,51686.0
2022-04-06 13:30:00,55.28,56.14,55.15,55.58,124457.0,54.4808,55.3283,54.3527,54.7764,124457.0
2022-04-06 14:00:00,55.55,56.96,54.23,54.85,343133.0,54.7469,56.1365,53.446,54.057,343133.0
2022-04-06 14:30:00,54.84,56.87,54.84,56.81,183589.0,54.0471,56.0478,54.0471,55.9887,183589.0
2022-04-06 15:00:00,56.88,57.49,55.44,55.45,148671.0,56.0576,56.6588,54.6385,54.6483,148671.0
2022-04-06 15:30:00,55.4,56.58,55.19,55.51,332802.0,54.599,55.762,54.3921,54.7074,332802.0
2022-04-07 09:30:00,54.66,56.39,54.66,56.3,287844.0,53.8697,55.5747,53.8697,55.486,287844.0
2022-04-07 10:00:00,56.27,56.79,55.68,55.94,81954.0,55.4565,55.9689,54.875,55.1312,81954.0
2022-04-07 10:30:00,56.09,56.3,54.96,55.47,113868.0,55.2791,55.486,54.1654,54.668,113868.0
2022-04-07 11:00:00,55.52,55.9,54.72,54.83,99533.0,54.7173,55.0918,53.9289,54.0373,99533.0
2022-04-07 11:30:00,54.87,54.89,54.16,54.38,102165.0,54.0767,54.0964,53.377,53.5938,102165.0
2022-04-07 12:00:00,54.4,54.92,54.34,54.53,76144.0,53.6135,54.126,53.5544,53.7416,76144.0
2022-04-07 12:30:00,54.42,54.64,53.76,54.2,146448.0,53.6332,53.85,52.9828,53.4164,146448.0
2022-04-07 13:00:00,54.15,55.42,54.15,55.25,87246.0,53.3671,54.6188,53.3671,54.4512,87246.0
2022-04-07 13:30:00,55.21,55.72,54.88,55.72,87408.0,54.4118,54.9144,54.0866,54.9144,87408.0
2022-04-07 14:00:00,55.73,56.06,55.32,55.48,71783.0,54.9243,55.2495,54.5202,54.6779,71783.0
2022-04-07 14:30:00,55.49,56.59,55.37,56.51,120953.0,54.6877,55.7718,54.5695,55.693,120953.0
2022-04-07 15:00:00,56.52,57.18,56.52,56.62,157385.0,55.7028,56.3533,55.7028,55.8014,157385.0
2022-04-07 15:30:00,56.62,57.17,55.89,56.06,339134.0,55.8014,56.3434,55.082,55.2495,339134.0
2022-04-08 09:30:00,55.26,55.35,53.37,53.42,274091.0,54.4611,54.5498,52.5984,52.6477,274091.0
2022-04-08 10:00:00,53.38,54.59,53.35,54.43,110191.0,52.6082,53.8008,52.5787,53.6431,110191.0
2022-04-08 10:30:00,54.43,55.31,53.98,55.31,155507.0,53.6431,54.5103,53.1996,54.5103,155507.0
2022-04-08 11:00:00,55.24,55.55,54.75,54.93,126968.0,54.4414,54.7469,53.9584,54.1358,126968.0
2022-04-08 11:30:00,54.93,55.27,54.57,55.2,91441.0,54.1358,54.4709,53.781,54.4019,91441.0
2022-04-08 12:00:00,55.25,55.69,54.95,55.63,81011.0,54.4512,54.8848,54.1555,54.8257,81011.0
2022-04-08 12:30:00,55.57,55.57,55.16,55.47,63964.0,54.7666,54.7666,54.3625,54.668,63964.0
2022-04-08 13:00:00,55.43,55.44,54.63,54.69,53789.0,54.6286,54.6385,53.8402,53.8993,53789.0
2022-04-08 13:30:00,54.71,54.71,54.31,54.34,36806.0,53.919,53.919,53.5248,53.5544,36806.0
2022-04-08 14:00:00,54.31,54.54,53.74,53.86,105886.0,53.5248,53.7515,52.963,53.0813,105886.0
2022-04-08 14:30:00,53.87,54.48,53.62,54.22,93610.0,53.0912,53.6923,52.8448,53.4361,93610.0
2022-04-08 15:00:00,54.15,54.61,53.97,54.29,102730.0,53.3671,53.8205,53.1897,53.5051,102730.0
2022-04-08 15:30:00,54.38,54.44,53.42,53.69,319640.0,53.5938,53.6529,52.6477,52.9138,319640.0
2022-04-11 09:30:00,51.75,51.99,50.69,50.78,451750.0,51.0018,51.2383,49.9571,50.0458,451750.0
2022-04-11 10:00:00,50.71,51.2,49.95,50.1,234233.0,49.9768,50.4598,49.2278,49.3757,234233.0
2022-04-11 10:30:00,50.14,50.54,49.69,49.91,238731.0,49.4151,49.8093,48.9716,49.1884,238731.0
2022-04-11 11:00:00,49.92,50.13,49.74,49.96,221696.0,49.1983,49.4052,49.0209,49.2377,221696.0
2022-04-11 11:30:00,50.05,50.54,50.03,50.35,150600.0,49.3264,49.8093,49.3067,49.6221,150600.0
2022-04-11 12:00:00,50.3,50.34,50.02,50.08,58727.0,49.5728,49.6122,49.2968,49.356,58727.0
2022-04-11 12:30:00,50.09,50.55,50.01,50.52,110909.0,49.3658,49.8192,49.287,49.7896,110909.0
2022-04-11 13:00:00,50.6,50.95,50.46,50.54,128755.0,49.8684,50.2134,49.7305,49.8093,128755.0
2022-04-11 13:30:00,50.65,50.88,50.42,50.65,97342.0,49.9177,50.1444,49.691,49.9177,97342.0
2022-04-11 14:00:00,50.66,50.93,50.29,50.36,104338.0,49.9276,50.1937,49.5629,49.6319,104338.0
2022-04-11 14:30:00,50.35,50.94,50.21,50.7,104041.0,49.6221,50.2035,49.4841,49.967,104041.0
2022-04-11 15:00:00,50.74,51.0,50.01,50.07,212750.0,50.0064,50.2627,49.287,49.3461,212750.0
2022-04-11 15:30:00,50.07,50.14,49.42,49.68,498321.0,49.3461,49.4151,48.7055,48.9617,498321.0
2022-04-12 09:30:00,51.61,52.59,50.59,52.35,974708.0,50.8638,51.8297,49.8586,51.5931,974708.0
2022-04-12 10:00:00,52.34,52.58,51.55,51.58,185387.0,51.5833,51.8198,50.8047,50.8343,185387.0
2022-04-12 10:30:00,51.55,51.6,50.44,50.66,164812.0,50.8047,50.854,49.7107,49.9276,164812.0
2022-04-12 11:00:00,50.55,51.39,50.41,51.32,127900.0,49.8192,50.647,49.6812,50.578,127900.0
2022-04-12 11:30:00,51.41,51.6,51.02,51.12,294343.0,50.6667,50.854,50.2824,50.3809,294343.0
2022-04-12 12:00:00,51.09,51.19,50.25,50.36,156764.0,50.3514,50.4499,49.5235,49.6319,156764.0
2022-04-12 12:30:00,50.38,50.8,50.15,50.58,118708.0,49.6516,50.0655,49.4249,49.8487,118708.0
2022-04-12 13:00:00,50.6,50.94,50.15,50.49,225956.0,49.8684,50.2035,49.4249,49.76,225956.0
2022-04-12 13:30:00,50.42,50.57,49.55,49.59,128711.0,49.691,49.8389,48.8336,48.873,128711.0
2022-04-12 14:00:00,49.66,49.92,48.84,48.88,164601.0,48.942,49.1983,48.1339,48.1733,164601.0
2022-04-12 14:30:00,48.86,49.43,48.66,49.16,164838.0,48.1536,48.7154,47.9565,48.4493,164838.0
2022-04-12 15:00:00,49.14,49.22,48.43,48.6,207689.0,48.4295,48.5084,47.7298,47.8974,207689.0
2022-04-12 15:30:00,48.58,49.35,48.51,49.05,323354.0,47.8776,48.6365,47.8087,48.3408,323354.0
2022-04-13 09:30:00,49.05,50.19,48.51,49.41,303970.0,48.3408,49.4644,47.8087,48.6956,303970.0
2022-04-13 10:00:00,49.43,50.37,49.18,50.14,244670.0,48.7154,49.6418,48.469,49.4151,244670.0
2022-04-13 10:30:00,50.13,50.56,49.85,50.0,136303.0,49.4052,49.829,49.1293,49.2771,136303.0
2022-04-13 11:00:00,49.99,51.11,49.99,50.94,171947.0,49.2673,50.3711,49.2673,50.2035,171947.0
2022-04-13 11:30:00,50.96,51.11,50.64,50.78,247006.0,50.2232,50.3711,49.9079,50.0458,247006.0
2022-04-13 12:00:00,50.77,51.08,50.51,50.83,236365.0,50.036,50.3415,49.7797,50.0951,236365.0
2022-04-13 12:30:00,50.86,51.19,50.8,51.01,128586.0,50.1247,50.4499,50.0655,50.2725,128586.0
2022-04-13 13:00:00,51.0,51.23,50.8,50.85,70785.0,50.2627,50.4893,50.0655,50.1148,70785.0
2022-04-13 13:30:00,50.91,50.93,50.37,50.66,81980.0,50.174,50.1937,49.6418,49.9276,81980.0
2022-04-13 14:00:00,50.61,50.92,50.59,50.86,72516.0,49.8783,50.1838,49.8586,50.1247,72516.0
2022-04-13 14:30:00,50.85,51.27,50.76,51.2,114767.0,50.1148,50.5287,50.0261,50.4598,114767.0
2022-04-13 15:00:00,51.18,51.54,50.93,51.53,169671.0,50.4401,50.7948,50.1937,50.785,169671.0
2022-04-13 15:30:00,51.53,51.78,51.18,51.31,433175.0,50.785,51.0314,50.4401,50.5682,433175.0
2022-04-14 09:30:00,51.57,51.72,50.32,50.4,268363.0,50.8244,50.9722,49.5925,49.6713,268363.0
2022-04-14 10:00:00,50.39,50.7,49.56,49.87,124229.0,49.6615,49.967,48.8435,49.149,124229.0
2022-04-14 10:30:00,49.87,50.0,49.26,49.59,126188.0,49.149,49.2771,48.5478,48.873,126188.0
2022-04-14 11:00:00,49.53,50.1,49.45,49.98,58368.0,48.8139,49.3757,48.7351,49.2574,58368.0
2022-04-14 11:30:00,49.98,50.01,49.3,49.39,91395.0,49.2574,49.287,48.5872,48.6759,91395.0
2022-04-14 12:00:00,49.34,49.58,48.95,48.96,119387.0,48.6267,48.8632,48.2423,48.2521,119387.0
2022-04-14 12:30:00,48.95,49.06,48.64,48.87,225181.0,48.2423,48.3507,47.9368,48.1634,225181.0
2022-04-14 13:00:00,48.87,48.98,48.71,48.8,113840.0,48.1634,48.2719,48.0058,48.0945,113840.0
2022-04-14 13:30:00,48.77,49.29,48.74,49.26,134159.0,48.0649,48.5774,48.0353,48.5478,134159.0
2022-04-14 14:00:00,49.25,49.46,48.89,49.06,122514.0,48.538,48.7449,48.1832,48.3507,122514.0
2022-04-14 14:30:00,49.09,49.09,48.3,48.31,222553.0,48.3803,48.3803,47.6017,47.6115,222553.0
2022-04-14 15:00:00,48.31,48.57,48.15,48.16,207785.0,47.6115,47.8678,47.4539,47.4637,207785.0
2022-04-14 15:30:00,48.2,48.21,47.5,47.67,490366.0,47.5031,47.513,46.8133,46.9808,490366.0
2022-04-18 09:30:00,46.73,48.23,46.71,47.62,375519.0,46.0544,47.5327,46.0347,46.9315,375519.0
2022-04-18 10:00:00,47.39,48.94,47.39,48.69,207849.0,46.7048,48.2324,46.7048,47.9861,207849.0
2022-04-18 10:30:00,48.68,48.93,48.12,48.35,209983.0,47.9762,48.2226,47.4243,47.651,209983.0
2022-04-18 11:00:00,48.35,48.54,47.65,47.75,156460.0,47.651,47.8382,46.9611,47.0596,156460.0
2022-04-18 11:30:00,47.75,47.77,47.32,47.72,123893.0,47.0596,47.0794,46.6359,47.0301,123893.0
2022-04-18 12:00:00,47.71,47.72,46.86,46.9,270859.0,47.0202,47.0301,46.1825,46.2219,270859.0
2022-04-18 12:30:00,46.84,47.24,46.82,47.13,154536.0,46.1628,46.557,46.1431,46.4486,154536.0
2022-04-18 13:00:00,47.14,47.57,47.0,47.54,77795.0,46.4585,46.8822,46.3205,46.8527,77795.0
2022-04-18 13:30:00,47.54,48.66,47.5,48.46,261716.0,46.8527,47.9565,46.8133,47.7594,261716.0
2022-04-18 14:00:00,48.46,48.78,48.09,48.46,196901.0,47.7594,48.0747,47.3947,47.7594,196901.0
2022-04-18 14:30:00,48.5,48.67,48.18,48.18,172728.0,47.7988,47.9663,47.4834,47.4834,172728.0
2022-04-18 15:00:00,48.16,48.26,47.75,47.84,100110.0,47.4637,47.5623,47.0596,47.1483,100110.0
2022-04-18 15:30:00,47.7,48.07,47.05,48.07,242475.0,47.0104,47.375,46.3698,47.375,242475.0
2022-04-19 09:30:00,47.73,48.78,47.18,48.76,333592.0,47.0399,48.0747,46.4979,48.055,333592.0
2022-04-19 10:00:00,48.79,49.7,48.62,49.46,160119.0,48.0846,48.9814,47.9171,48.7449,160119.0
2022-04-19 10:30:00,49.5,50.24,49.48,49.94,375591.0,48.7843,49.5136,48.7646,49.218,375591.0
2022-04-19 11:00:00,49.94,50.31,49.72,50.25,367422.0,49.218,49.5826,49.0012,49.5235,367422.0
2022-04-19 11:30:00,50.27,50.5,50.07,50.25,282368.0,49.5432,49.7699,49.3461,49.5235,282368.0
2022-04-19 12:00:00,50.26,50.27,49.97,50.01,326359.0,49.5334,49.5432,49.2475,49.287,326359.0
2022-04-19 12:30:00,50.0,50.19,49.82,50.07,401734.0,49.2771,49.4644,49.0997,49.3461,401734.0
2022-04-19 13:00:00,50.09,50.21,49.75,49.76,443017.0,49.3658,49.4841,49.0307,49.0406,443017.0
2022-04-19 13:30:00,49.76,50.18,49.74,50.05,412069.0,49.0406,49.4545,49.0209,49.3264,412069.0
2022-04-19 14:00:00,50.05,50.08,49.55,49.81,479507.0,49.3264,49.356,48.8336,49.0899,479507.0
2022-04-19 14:30:00,49.8,50.16,49.68,50.13,300940.0,49.08,49.4348,48.9617,49.4052,300940.0
2022-04-19 15:00:00,50.13,50.82,49.98,50.74,354812.0,49.4052,50.0853,49.2574,50.0064,354812.0
2022-04-19 15:30:00,50.75,51.0,50.38,50.72,813147.0,50.0163,50.2627,49.6516,49.9867,813147.0
2022-04-20 09:30:00,52.28,52.63,50.97,51.13,887924.0,51.5241,51.8691,50.2331,50.3908,887924.0
2022-04-20 10:00:00,51.01,51.96,50.87,51.84,161954.0,50.2725,51.2088,50.1345,51.0905,161954.0
2022-04-20 10:30:00,51.86,52.2,51.57,51.92,144545.0,51.1102,51.4453,50.8244,51.1694,144545.0
2022-04-20 11:00:00,51.85,51.85,50.87,51.02,291200.0,51.1004,51.1004,50.1345,50.2824,291200.0
2022-04-20 11:30:00,51.05,51.49,50.79,51.06,355198.0,50.3119,50.7456,50.0557,50.3218,355198.0
2022-04-20 12:00:00,51.07,51.21,50.39,50.61,682425.0,50.3316,50.4696,49.6615,49.8783,682425.0
2022-04-20 12:30:00,50.61,51.31,50.58,51.06,546508.0,49.8783,50.5682,49.8487,50.3218,546508.0
2022-04-20 13:00:00,51.05,51.5,50.88,51.23,517167.0,50.3119,50.7554,50.1444,50.4893,517167.0
2022-04-20 13:30:00,51.2,51.71,51.1,51.4,400012.0,50.4598,50.9624,50.3612,50.6569,400012.0
2022-04-20 14:00:00,51.39,51.52,50.82,50.83,172326.0,50.647,50.7751,50.0853,50.0951,172326.0
2022-04-20 14:30:00,50.83,50.95,50.13,50.45,427836.0,50.0951,50.2134,49.4052,49.7206,427836.0
2022-04-20 15:00:00,50.43,51.11,50.4,50.93,596945.0,49.7009,50.3711,49.6713,50.1937,596945.0
2022-04-20 15:30:00,50.94,51.41,50.46,50.57,874961.0,50.2035,50.6667,49.7305,49.8389,874961.0
2022-04-21 09:30:00,51.99,53.51,51.99,52.8,488256.0,51.2383,52.7364,51.2383,52.0366,488256.0
2022-04-21 10:00:00,52.83,52.89,52.07,52.8,126260.0,52.0662,52.1253,51.3172,52.0366,126260.0
2022-04-21 10:30:00,52.84,53.04,51.81,52.08,300236.0,52.0761,52.2732,51.0609,51.327,300236.0
2022-04-21 11:00:00,52.05,52.49,51.87,52.1,259619.0,51.2975,51.7311,51.1201,51.3468,259619.0
2022-04-21 11:30:00,52.1,52.21,50.77,50.78,387914.0,51.3468,51.4552,50.036,50.0458,387914.0
2022-04-21 12:00:00,50.78,51.03,50.4,50.55,299142.0,50.0458,50.2922,49.6713,49.8192,299142.0
2022-04-21 12:30:00,50.59,50.83,50.13,50.21,138838.0,49.8586,50.0951,49.4052,49.4841,138838.0
2022-04-21 13:00:00,50.21,50.43,49.54,50.38,310452.0,49.4841,49.7009,48.8238,49.6516,310452.0
2022-04-21 13:30:00,50.4,50.56,49.48,49.6,174626.0,49.6713,49.829,48.7646,48.8829,174626.0
2022-04-21 14:00:00,49.52,49.53,48.76,49.02,373320.0,48.8041,48.8139,48.055,48.3113,373320.0
2022-04-21 14:30:00,49.0,49.55,48.36,48.52,381532.0,48.2916,48.8336,47.6608,47.8185,381532.0
2022-04-21 15:00:00,48.5,48.55,47.94,48.46,412454.0,47.7988,47.8481,47.2469,47.7594,412454.0
2022-04-21 15:30:00,48.46,48.5,47.57,47.98,342768.0,47.7594,47.7988,46.8822,47.2863,342768.0
2022-04-22 09:30:00,47.93,48.67,46.91,47.25,568913.0,47.237,47.9663,46.2318,46.5669,568913.0
2022-04-22 10:00:00,47.27,48.03,46.47,46.56,274715.0,46.5866,47.3356,45.7981,45.8868,274715.0
2022-04-22 10:30:00,46.63,47.43,46.54,46.79,224848.0,45.9558,46.7443,45.8671,46.1135,224848.0
2022-04-22 11:00:00,46.77,47.4,46.54,46.89,264842.0,46.0938,46.7147,45.8671,46.2121,264842.0
2022-04-22 11:30:00,46.92,47.04,45.91,45.93,719228.0,46.2416,46.3599,45.2462,45.266,719228.0
2022-04-22 12:00:00,45.91,46.19,45.67,46.0,700725.0,45.2462,45.5222,45.0097,45.3349,700725.0
2022-04-22 12:30:00,45.97,46.39,45.8,45.84,355830.0,45.3054,45.7193,45.1378,45.1773,355830.0
2022-04-22 13:00:00,45.86,46.07,45.59,45.69,498782.0,45.197,45.4039,44.9309,45.0294,498782.0
2022-04-22 13:30:00,45.69,45.75,45.17,45.17,538101.0,45.0294,45.0886,44.5169,44.5169,538101.0
2022-04-22 14:00:00,45.15,45.72,45.0,45.18,677669.0,44.4972,45.059,44.3494,44.5268,677669.0
2022-04-22 14:30:00,45.18,45.31,44.47,44.73,685176.0,44.5268,44.6549,43.8271,44.0833,685176.0
2022-04-22 15:00:00,44.74,45.42,44.47,45.04,516295.0,44.0932,44.7633,43.8271,44.3888,516295.0
2022-04-22 15:30:00,45.04,45.8,43.78,43.97,1044999.0,44.3888,45.1378,43.147,43.3343,1044999.0
2022-04-25 09:30:00,43.39,43.91,42.64,42.7,702312.0,42.7627,43.2752,42.0235,42.0827,702312.0
2022-04-25 10:00:00,42.69,44.26,42.56,44.18,383307.0,42.0728,43.6201,41.9447,43.5413,383307.0
2022-04-25 10:30:00,44.22,44.84,43.4,43.45,745716.0,43.5807,44.1917,42.7725,42.8218,745716.0
2022-04-25 11:00:00,43.46,43.95,42.97,43.28,505242.0,42.8317,43.3146,42.3487,42.6543,505242.0
2022-04-25 11:30:00,43.33,43.79,42.59,42.93,343566.0,42.7035,43.1569,41.9742,42.3093,343566.0
2022-04-25 12:00:00,42.81,44.01,42.72,43.64,433263.0,42.1911,43.3737,42.1024,43.0091,433263.0
2022-04-25 12:30:00,43.62,44.33,43.49,43.64,359970.0,42.9894,43.6891,42.8612,43.0091,359970.0
2022-04-25 13:00:00,43.65,44.33,43.28,44.1,414393.0,43.0189,43.6891,42.6543,43.4624,414393.0
2022-04-25 13:30:00,44.15,44.45,43.59,43.72,303134.0,43.5117,43.8074,42.9598,43.0879,303134.0
2022-04-25 14:00:00,43.77,44.75,43.42,44.62,351175.0,43.1372,44.103,42.7922,43.9749,351175.0
2022-04-25 14:30:00,44.72,45.25,44.4,44.76,401666.0,44.0734,44.5958,43.7581,44.1129,401666.0
2022-04-25 15:00:00,44.76,45.37,43.97,45.33,380056.0,44.1129,44.7141,43.3343,44.6746,380056.0
2022-04-25 15:30:00,45.29,46.04,45.21,46.01,635265.0,44.6352,45.3744,44.5564,45.3448,635265.0
2022-04-26 09:30:00,44.76,44.92,43.21,43.32,439548.0,44.1129,44.2706,42.5853,42.6937,439548.0
2022-04-26 10:00:00,43.28,43.52,42.55,42.91,321481.0,42.6543,42.8908,41.9348,42.2896,321481.0
2022-04-26 10:30:00,42.8,42.98,42.23,42.32,407464.0,42.1812,42.3586,41.6194,41.7081,407464.0
2022-04-26 11:00:00,42.3,42.39,41.83,42.13,435597.0,41.6884,41.7771,41.2252,41.5209,435597.0
2022-04-26 11:30:00,42.13,42.39,41.72,41.77,361990.0,41.5209,41.7771,41.1168,41.1661,361990.0
2022-04-26 12:00:00,41.82,43.02,41.79,42.95,297326.0,41.2154,42.398,41.1858,42.329,297326.0
2022-04-26 12:30:00,42.91,43.14,42.47,43.0,362370.0,42.2896,42.5163,41.856,42.3783,362370.0
2022-04-26 13:00:00,43.01,43.01,41.91,41.97,277669.0,42.3882,42.3882,41.3041,41.3632,277669.0
2022-04-26 13:30:00,41.96,42.47,41.89,42.11,329196.0,41.3534,41.856,41.2844,41.5012,329196.0
2022-04-26 14:00:00,42.15,42.57,41.93,42.53,282112.0,41.5406,41.9545,41.3238,41.9151,282112.0
2022-04-26 14:30:00,42.46,42.72,41.99,42.64,258869.0,41.8461,42.1024,41.3829,42.0235,258869.0
2022-04-26 15:00:00,42.64,42.83,41.28,41.39,338806.0,42.0235,42.2108,40.6832,40.7916,338806.0
2022-04-26 15:30:00,41.37,41.65,40.89,40.9,800702.0,40.7719,41.0478,40.2988,40.3087,800702.0
2022-04-27 09:30:00,42.16,44.77,42.15,44.09,658167.0,41.5505,44.1227,41.5406,43.4526,658167.0
2022-04-27 10:00:00,44.06,44.31,41.92,42.2,425721.0,43.423,43.6694,41.3139,41.5899,425721.0
2022-04-27 10:30:00,42.22,43.55,41.9,43.08,438329.0,41.6096,42.9204,41.2942,42.4572,438329.0
2022-04-27 11:00:00,43.1,43.98,43.09,43.83,302665.0,42.4769,43.3441,42.467,43.1963,302665.0
2022-04-27 11:30:00,43.8,44.3,43.31,43.5,242557.0,43.1667,43.6595,42.6838,42.8711,242557.0
2022-04-27 12:00:00,43.54,44.83,43.1,44.75,219189.0,42.9105,44.1819,42.4769,44.103,219189.0
2022-04-27 12:30:00,44.81,45.02,44.38,44.51,158234.0,44.1621,44.3691,43.7384,43.8665,158234.0
2022-04-27 13:00:00,44.5,44.64,43.62,44.28,395479.0,43.8566,43.9946,42.9894,43.6398,395479.0
2022-04-27 13:30:00,44.36,44.58,43.88,44.57,186780.0,43.7187,43.9355,43.2456,43.9256,186780.0
2022-04-27 14:00:00,44.48,44.62,43.79,43.9,114992.0,43.8369,43.9749,43.1569,43.2653,114992.0
2022-04-27 14:30:00,43.83,44.21,42.97,43.1,190494.0,43.1963,43.5708,42.3487,42.4769,190494.0
2022-04-27 15:00:00,43.07,43.28,42.53,42.84,226461.0,42.4473,42.6543,41.9151,42.2206,226461.0
2022-04-27 15:30:00,42.82,43.16,42.38,42.62,408261.0,42.2009,42.536,41.7673,42.0038,408261.0
2022-04-28 09:30:00,44.61,45.79,44.24,44.56,661450.0,43.965,45.128,43.6004,43.9158,661450.0
2022-04-28 10:00:00,44.6,45.3,43.99,44.2,225112.0,43.9552,44.6451,43.354,43.561,225112.0
2022-04-28 10:30:00,44.15,44.61,43.94,44.47,213706.0,43.5117,43.965,43.3047,43.8271,213706.0
2022-04-28 11:00:00,44.46,45.64,44.37,45.21,221732.0,43.8172,44.9801,43.7285,44.5564,221732.0
2022-04-28 11:30:00,45.24,45.55,44.57,44.84,146603.0,44.5859,44.8914,43.9256,44.1917,146603.0
2022-04-28 12:00:00,44.88,45.95,44.6,45.91,134244.0,44.2311,45.2857,43.9552,45.2462,134244.0
2022-04-28 12:30:00,45.94,46.89,45.88,46.8,261319.0,45.2758,46.2121,45.2167,46.1234,261319.0
2022-04-28 13:00:00,46.83,47.45,46.67,47.34,196992.0,46.1529,46.764,45.9953,46.6556,196992.0
2022-04-28 13:30:00,47.36,47.69,47.16,47.58,316140.0,46.6753,47.0005,46.4782,46.8921,316140.0
2022-04-28 14:00:00,47.61,47.64,47.34,47.55,192695.0,46.9217,46.9512,46.6556,46.8625,192695.0
2022-04-28 14:30:00,47.56,48.18,47.46,47.95,251507.0,46.8724,47.4834,46.7738,47.2567,251507.0
2022-04-28 15:00:00,47.89,48.48,47.77,48.09,221361.0,47.1976,47.7791,47.0794,47.3947,221361.0
2022-04-28 15:30:00,48.11,48.14,47.15,47.75,469600.0,47.4144,47.444,46.4683,47.0596,469600.0
2022-04-29 09:30:00,46.2,47.83,45.6,47.75,641548.0,45.5321,47.1385,44.9407,47.0596,641548.0
2022-04-29 10:00:00,47.78,47.78,45.47,45.62,333993.0,47.0892,47.0892,44.8126,44.9604,333993.0
2022-04-29 10:30:00,45.57,45.83,45.04,45.46,437302.0,44.9112,45.1674,44.3888,44.8027,437302.0
2022-04-29 11:00:00,45.43,45.64,44.8,45.37,274485.0,44.7732,44.9801,44.1523,44.7141,274485.0
2022-04-29 11:30:00,45.33,45.88,45.08,45.11,411298.0,44.6746,45.2167,44.4282,44.4578,411298.0
2022-04-29 12:00:00,45.11,45.16,44.44,44.54,427833.0,44.4578,44.5071,43.7975,43.8961,427833.0
2022-04-29 12:30:00,44.54,44.62,44.0,44.14,470171.0,43.8961,43.9749,43.3639,43.5018,470171.0
2022-04-29 13:00:00,44.12,44.74,43.99,44.42,358384.0,43.4821,44.0932,43.354,43.7778,358384.0
2022-04-29 13:30:00,44.4,44.77,43.92,44.01,396915.0,43.7581,44.1227,43.285,43.3737,396915.0
2022-04-29 14:00:00,44.01,44.18,43.6,43.72,478188.0,43.3737,43.5413,42.9696,43.0879,478188.0
2022-04-29 14:30:00,43.7,43.89,43.13,43.42,660432.0,43.0682,43.2554,42.5064,42.7922,660432.0
2022-04-29 15:00:00,43.41,43.49,42.75,42.77,438213.0,42.7824,42.8612,42.1319,42.1516,438213.0
2022-04-29 15:30:00,42.75,43.12,41.52,41.81,896380.0,42.1319,42.4966,40.9197,41.2055,896380.0
2022-05-02 09:30:00,41.81,42.76,40.95,42.22,526817.0,41.2055,42.1418,40.358,41.6096,526817.0
2022-05-02 10:00:00,42.27,42.7,41.01,42.57,269606.0,41.6589,42.0827,40.4171,41.9545,269606.0
2022-05-02 10:30:00,42.59,43.21,41.98,42.02,211356.0,41.9742,42.5853,41.3731,41.4125,211356.0
2022-05-02 11:00:00,42.05,42.16,41.26,41.51,203981.0,41.4421,41.5505,40.6635,40.9099,203981.0
2022-05-02 11:30:00,41.55,42.08,41.29,42.0,112392.0,40.9493,41.4716,40.693,41.3928,112392.0
2022-05-02 12:00:00,41.97,42.64,41.37,42.26,169165.0,41.3632,42.0235,40.7719,41.649,169165.0
2022-05-02 12:30:00,42.27,42.52,41.31,41.43,157794.0,41.6589,41.9053,40.7127,40.831,157794.0
2022-05-02 13:00:00,41.44,41.65,41.07,41.19,136112.0,40.8409,41.0478,40.4762,40.5945,136112.0
2022-05-02 13:30:00,41.17,41.51,40.58,40.89,161645.0,40.5748,40.9099,39.9933,40.2988,161645.0
2022-05-02 14:00:00,40.86,41.34,40.29,40.47,316292.0,40.2693,40.7423,39.7075,39.8849,316292.0
2022-05-02 14:30:00,40.42,41.25,40.21,40.7,195497.0,39.8356,40.6536,39.6287,40.1116,195497.0
2022-05-02 15:00:00,40.75,43.0,40.73,42.75,432875.0,40.1608,42.3783,40.1411,42.1319,432875.0
2022-05-02 15:30:00,42.83,43.8,42.62,43.72,536102.0,42.2108,43.1667,42.0038,43.0879,536102.0
2022-05-03 09:30:00,43.75,43.93,42.78,43.89,429812.0,43.1175,43.2949,42.1615,43.2554,429812.0
2022-05-03 10:00:00,43.97,44.36,42.97,43.5,305600.0,43.3343,43.7187,42.3487,42.8711,305600.0
2022-05-03 10:30:00,43.5,43.91,42.67,43.14,287933.0,42.8711,43.2752,42.0531,42.5163,287933.0
2022-05-03 11:00:00,43.11,44.32,42.87,44.07,353834.0,42.4867,43.6792,42.2502,43.4328,353834.0
2022-05-03 11:30:00,44.1,44.35,43.66,44.02,414351.0,43.4624,43.7088,43.0288,43.3836,414351.0
2022-05-03 12:00:00,44.04,44.43,43.29,43.69,260219.0,43.4033,43.7876,42.6641,43.0583,260219.0
2022-05-03 12:30:00,43.65,44.01,43.43,43.79,165388.0,43.0189,43.3737,42.8021,43.1569,165388.0
2022-05-03 13:00:00,43.81,44.55,43.69,44.21,220912.0,43.1766,43.9059,43.0583,43.5708,220912.0
2022-05-03 13:30:00,44.26,44.69,44.15,44.26,130140.0,43.6201,44.0439,43.5117,43.6201,130140.0
2022-05-03 14:00:00,44.19,44.27,43.28,43.31,205656.0,43.5511,43.63,42.6543,42.6838,205656.0
2022-05-03 14:30:00,43.31,44.23,42.97,44.23,337142.0,42.6838,43.5905,42.3487,43.5905,337142.0
2022-05-03 15:00:00,44.22,44.44,43.66,43.92,201266.0,43.5807,43.7975,43.0288,43.285,201266.0
2022-05-03 15:30:00,43.91,44.15,43.27,43.89,419087.0,43.2752,43.5117,42.6444,43.2554,419087.0
2022-05-04 09:30:00,44.37,44.64,43.8,43.81,260879.0,43.7285,43.9946,43.1667,43.1766,260879.0
2022-05-04 10:00:00,43.78,43.9,42.95,43.16,229436.0,43.147,43.2653,42.329,42.536,229436.0
2022-05-04 10:30:00,43.13,43.25,42.69,42.85,208132.0,42.5064,42.6247,42.0728,42.2305,208132.0
2022-05-04 11:00:00,42.84,42.84,42.29,42.42,253874.0,42.2206,42.2206,41.6786,41.8067,253874.0
2022-05-04 11:30:00,42.42,43.18,42.2,42.98,113560.0,41.8067,42.5557,41.5899,42.3586,113560.0
2022-05-04 12:00:00,43.03,43.92,42.91,43.87,168681.0,42.4079,43.285,42.2896,43.2357,168681.0
2022-05-04 12:30:00,43.87,44.32,43.78,44.29,339058.0,43.2357,43.6792,43.147,43.6497,339058.0
2022-05-04 13:00:00,44.32,44.57,44.02,44.27,327053.0,43.6792,43.9256,43.3836,43.63,327053.0
2022-05-04 13:30:00,44.26,44.92,44.18,44.71,257171.0,43.6201,44.2706,43.5413,44.0636,257171.0
2022-05-04 14:00:00,44.64,45.5,43.45,44.5,858790.0,43.9946,44.8422,42.8218,43.8566,858790.0
2022-05-04 14:30:00,44.52,46.61,42.61,46.47,1726725.0,43.8763,45.9361,41.994,45.7981,1726725.0
2022-05-04 15:00:00,46.5,47.82,46.2,47.76,1470167.0,45.8277,47.1286,45.5321,47.0695,1470167.0
2022-05-04 15:30:00,47.8,48.76,47.75,48.49,1921175.0,47.1089,48.055,47.0596,47.7889,1921175.0
2022-05-05 09:30:00,46.38,46.52,44.68,44.84,767706.0,45.7094,45.8474,44.034,44.1917,767706.0
2022-05-05 10:00:00,44.84,44.86,43.34,43.5,416589.0,44.1917,44.2114,42.7134,42.8711,416589.0
2022-05-05 10:30:00,43.4,43.52,42.48,43.17,445717.0,42.7725,42.8908,41.8658,42.5459,445717.0
2022-05-05 11:00:00,43.15,43.26,42.03,42.42,433039.0,42.5261,42.6346,41.4223,41.8067,433039.0
2022-05-05 11:30:00,42.4,43.19,41.55,41.55,362031.0,41.787,42.5656,40.9493,40.9493,362031.0
2022-05-05 12:00:00,41.54,42.43,41.07,42.06,383028.0,40.9394,41.8166,40.4762,41.4519,383028.0
2022-05-05 12:30:00,42.02,42.3,41.06,41.87,324831.0,41.4125,41.6884,40.4664,41.2647,324831.0
2022-05-05 13:00:00,41.88,42.56,41.6,41.9,245047.0,41.2745,41.9447,40.9986,41.2942,245047.0
2022-05-05 13:30:00,41.73,42.29,41.1,41.28,167009.0,41.1267,41.6786,40.5058,40.6832,167009.0
2022-05-05 14:00:00,41.24,41.89,40.79,40.8,177335.0,40.6438,41.2844,40.2003,40.2101,177335.0
2022-05-05 14:30:00,40.79,41.64,40.72,41.17,299144.0,40.2003,41.038,40.1313,40.5748,299144.0
2022-05-05 15:00:00,41.15,41.21,40.0,40.09,445883.0,40.5551,40.6142,39.4217,39.5104,445883.0
2022-05-05 15:30:00,40.05,41.85,39.86,41.57,896095.0,39.471,41.2449,39.2837,40.969,896095.0
2022-05-06 09:30:00,40.44,40.9,38.63,38.82,873824.0,39.8553,40.3087,38.0715,38.2587,873824.0
2022-05-06 10:00:00,38.84,41.66,38.79,40.35,652237.0,38.2785,41.0577,38.2292,39.7666,652237.0
2022-05-06 10:30:00,40.43,41.86,39.65,41.62,496211.0,39.8455,41.2548,39.0767,41.0183,496211.0
2022-05-06 11:00:00,41.58,42.44,40.9,42.1,664268.0,40.9788,41.8264,40.3087,41.4913,664268.0
2022-05-06 11:30:00,42.14,42.22,40.47,40.53,390615.0,41.5307,41.6096,39.8849,39.944,390615.0
2022-05-06 12:00:00,40.51,41.78,40.42,41.31,328072.0,39.9243,41.176,39.8356,40.7127,328072.0
2022-05-06 12:30:00,41.33,41.95,40.85,41.95,239279.0,40.7325,41.3435,40.2594,41.3435,239279.0
2022-05-06 13:00:00,41.99,42.18,40.94,41.31,164069.0,41.3829,41.5702,40.3481,40.7127,164069.0
2022-05-06 13:30:00,41.27,41.58,40.35,40.41,184845.0,40.6733,40.9788,39.7666,39.8258,184845.0
2022-05-06 14:00:00,40.35,40.74,39.88,40.08,145506.0,39.7666,40.151,39.3034,39.5005,145506.0
2022-05-06 14:30:00,40.05,40.55,39.6,39.83,214087.0,39.471,39.9637,39.0275,39.2541,214087.0
2022-05-06 15:00:00,39.83,39.99,39.2,39.63,345066.0,39.2541,39.4118,38.6333,39.057,345066.0
2022-05-06 15:30:00,39.64,41.07,39.61,40.52,778379.0,39.0669,40.4762,39.0373,39.9342,778379.0
2022-05-09 09:30:00,38.32,39.05,37.81,38.02,1212325.0,37.766,38.4854,37.2634,37.4703,1212325.0
2022-05-09 10:00:00,37.98,38.08,37.02,37.03,563959.0,37.4309,37.5294,36.4848,36.4946,563959.0
2022-05-09 10:30:00,37.02,37.31,36.46,36.55,528514.0,36.4848,36.7706,35.9329,36.0216,528514.0
2022-05-09 11:00:00,36.54,36.77,36.1,36.19,414766.0,36.0117,36.2384,35.5781,35.6668,414766.0
2022-05-09 11:30:00,36.17,36.95,35.9,36.63,486955.0,35.6471,36.4158,35.381,36.1004,486955.0
2022-05-09 12:00:00,36.58,37.51,36.18,37.22,366663.0,36.0511,36.9677,35.6569,36.6819,366663.0
2022-05-09 12:30:00,37.17,37.5,36.45,36.47,202359.0,36.6326,36.9578,35.923,35.9427,202359.0
2022-05-09 13:00:00,36.45,36.87,36.24,36.75,232256.0,35.923,36.3369,35.7161,36.2187,232256.0
2022-05-09 13:30:00,36.8,36.91,35.92,36.23,439990.0,36.268,36.3764,35.4007,35.7062,439990.0
2022-05-09 14:00:00,36.22,36.55,35.93,36.05,537024.0,35.6963,36.0216,35.4105,35.5288,537024.0
2022-05-09 14:30:00,36.06,36.71,35.81,36.57,550534.0,35.5387,36.1793,35.2923,36.0413,550534.0
2022-05-09 15:00:00,36.61,37.06,35.97,36.09,472426.0,36.0807,36.5242,35.45,35.5682,472426.0
2022-05-09 15:30:00,36.13,36.16,35.25,35.84,882843.0,35.6076,35.6372,34.7404,35.3218,882843.0
2022-05-10 09:30:00,38.31,38.72,37.07,38.17,630094.0,37.7561,38.1602,36.5341,37.6181,630094.0
2022-05-10 10:00:00,38.13,38.75,37.66,37.82,306612.0,37.5787,38.1898,37.1155,37.2732,306612.0
2022-05-10 10:30:00,37.8,38.03,36.45,36.66,532947.0,37.2535,37.4802,35.923,36.13,532947.0
2022-05-10 11:00:00,36.61,36.93,35.8,36.28,342917.0,36.0807,36.3961,35.2824,35.7555,342917.0
2022-05-10 11:30:00,36.29,36.96,35.9,36.54,260347.0,35.7653,36.4256,35.381,36.0117,260347.0
2022-05-10 12:00:00,36.57,36.93,36.24,36.4,218958.0,36.0413,36.3961,35.7161,35.8737,218958.0
2022-05-10 12:30:00,36.45,36.92,36.0,36.32,210915.0,35.923,36.3862,35.4795,35.7949,210915.0
2022-05-10 13:00:00,36.32,37.39,36.27,37.34,201847.0,35.7949,36.8494,35.7456,36.8001,201847.0
2022-05-10 13:30:00,37.39,38.9,37.39,38.9,528274.0,36.8494,38.3376,36.8494,38.3376,528274.0
2022-05-10 14:00:00,38.92,38.94,37.94,38.21,228235.0,38.3573,38.377,37.3915,37.6576,228235.0
2022-05-10 14:30:00,38.27,38.82,38.1,38.52,238522.0,37.7167,38.2587,37.5492,37.9631,238522.0
2022-05-10 15:00:00,38.58,38.91,37.86,37.99,299164.0,38.0222,38.3474,37.3126,37.4407,299164.0
2022-05-10 15:30:00,37.97,37.97,37.27,37.42,545994.0,37.421,37.421,36.7312,36.879,545994.0
2022-05-11 09:30:00,36.4,38.52,35.55,37.72,1046332.0,35.8737,37.9631,35.036,37.1747,1046332.0
2022-05-11 10:00:00,37.67,37.86,36.49,37.41,427304.0,37.1254,37.3126,35.9624,36.8691,427304.0
2022-05-11 10:30:00,37.43,37.78,36.58,36.87,476631.0,36.8888,37.2338,36.0511,36.3369,476631.0
2022-05-11 11:00:00,36.84,36.94,35.99,36.87,440414.0,36.3074,36.4059,35.4697,36.3369,440414.0
2022-05-11 11:30:00,36.87,37.59,36.6,36.75,308899.0,36.3369,37.0465,36.0708,36.2187,308899.0
2022-05-11 12:00:00,36.72,36.95,36.03,36.11,404008.0,36.1891,36.4158,35.5091,35.5879,404008.0
2022-05-11 12:30:00,36.07,36.36,35.38,35.54,423742.0,35.5485,35.8343,34.8685,35.0262,423742.0
2022-05-11 13:00:00,35.48,35.55,34.97,35.08,499668.0,34.967,35.036,34.4644,34.5728,499668.0
2022-05-11 13:30:00,35.08,35.3,34.16,34.22,541209.0,34.5728,34.7896,33.6661,33.7253,541209.0
2022-05-11 14:00:00,34.25,35.17,34.18,34.77,433232.0,33.7548,34.6615,33.6858,34.2673,433232.0
2022-05-11 14:30:00,34.77,35.44,34.33,34.4,400458.0,34.2673,34.9276,33.8337,33.9027,400458.0
2022-05-11 15:00:00,34.4,34.54,33.96,34.15,510842.0,33.9027,34.0406,33.469,33.6563,510842.0
2022-05-11 15:30:00,34.19,34.42,33.53,33.86,741987.0,33.6957,33.9224,33.0452,33.3705,741987.0
2022-05-12 09:30:00,32.36,32.97,31.27,31.84,927659.0,31.8921,32.4933,30.8179,31.3797,927659.0
2022-05-12 10:00:00,31.8,33.88,31.39,33.15,917440.0,31.3402,33.3902,30.9362,32.6707,917440.0
2022-05-12 10:30:00,33.36,33.9,32.59,33.8,525465.0,32.8777,33.4099,32.1188,33.3113,525465.0
2022-05-12 11:00:00,33.79,34.27,33.43,33.59,369129.0,33.3015,33.7745,32.9467,33.1044,369129.0
2022-05-12 11:30:00,33.65,33.71,31.93,31.94,514270.0,33.1635,33.2226,31.4684,31.4782,514270.0
2022-05-12 12:00:00,31.86,32.5,31.65,32.34,332237.0,31.3994,32.0301,31.1924,31.8724,332237.0
2022-05-12 12:30:00,32.35,32.98,32.22,32.4,197052.0,31.8823,32.5032,31.7542,31.9316,197052.0
2022-05-12 13:00:00,32.35,32.66,31.77,32.01,204546.0,31.8823,32.1878,31.3107,31.5472,204546.0
2022-05-12 13:30:00,31.94,32.1,30.89,31.02,272797.0,31.4782,31.6359,30.4434,30.5715,272797.0
2022-05-12 14:00:00,31.05,31.22,30.64,31.0,178111.0,30.6011,30.7686,30.197,30.5518,178111.0
2022-05-12 14:30:00,30.95,31.01,30.48,30.76,228524.0,30.5025,30.5617,30.0393,30.3153,228524.0
2022-05-12 15:00:00,30.74,32.22,30.7,31.6,678624.0,30.2956,31.7542,30.2561,31.1431,678624.0
2022-05-12 15:30:00,31.58,32.87,31.58,32.87,550747.0,31.1234,32.3948,31.1234,32.3948,550747.0
2022-05-13 09:30:00,34.15,35.28,33.51,35.02,717010.0,33.6563,34.7699,33.0255,34.5137,717010.0
2022-05-13 10:00:00,35.08,35.93,34.99,35.81,457111.0,34.5728,35.4105,34.4841,35.2923,457111.0
2022-05-13 10:30:00,35.8,35.9,35.38,35.8,372814.0,35.2824,35.381,34.8685,35.2824,372814.0
2022-05-13 11:00:00,35.79,36.11,35.54,36.07,279599.0,35.2726,35.5879,35.0262,35.5485,279599.0
2022-05-13 11:30:00,36.08,36.17,35.81,36.08,110834.0,35.5584,35.6471,35.2923,35.5584,110834.0
2022-05-13 12:00:00,36.09,36.54,36.03,36.28,189194.0,35.5682,36.0117,35.5091,35.7555,189194.0
2022-05-13 12:30:00,36.3,36.57,35.84,36.15,201339.0,35.7752,36.0413,35.3218,35.6274,201339.0
2022-05-13 13:00:00,36.16,36.27,35.8,35.88,167315.0,35.6372,35.7456,35.2824,35.3613,167315.0
2022-05-13 13:30:00,35.92,35.99,35.35,35.47,216269.0,35.4007,35.4697,34.8389,34.9572,216269.0
2022-05-13 14:00:00,35.4,35.41,34.73,34.99,254398.0,34.8882,34.8981,34.2279,34.4841,254398.0
2022-05-13 14:30:00,35.04,35.84,35.02,35.79,314298.0,34.5334,35.3218,34.5137,35.2726,314298.0
2022-05-13 15:00:00,35.85,36.41,35.72,36.39,462997.0,35.3317,35.8836,35.2036,35.8639,462997.0
2022-05-13 15:30:00,36.39,36.47,35.43,36.11,563098.0,35.8639,35.9427,34.9178,35.5879,563098.0
2022-05-16 09:30:00,35.32,35.39,34.2,34.57,481787.0,34.8094,34.8783,33.7055,34.0702,481787.0
2022-05-16 10:00:00,34.54,35.6,34.21,35.56,300832.0,34.0406,35.0853,33.7154,35.0459,300832.0
2022-05-16 10:30:00,35.54,35.61,34.35,34.37,197755.0,35.0262,35.0952,33.8534,33.8731,197755.0
2022-05-16 11:00:00,34.35,34.94,34.21,34.73,218956.0,33.8534,34.4348,33.7154,34.2279,218956.0
2022-05-16 11:30:00,34.71,35.71,34.47,35.56,227102.0,34.2082,35.1937,33.9716,35.0459,227102.0
2022-05-16 12:00:00,35.61,35.76,35.05,35.22,124133.0,35.0952,35.243,34.5433,34.7108,124133.0
2022-05-16 12:30:00,35.16,35.4,34.91,34.99,211321.0,34.6517,34.8882,34.4053,34.4841,211321.0
2022-05-16 13:00:00,34.95,35.9,34.82,35.82,126986.0,34.4447,35.381,34.3166,35.3021,126986.0
2022-05-16 13:30:00,35.88,36.07,35.69,35.94,75666.0,35.3613,35.5485,35.174,35.4204,75666.0
2022-05-16 14:00:00,35.86,36.42,35.7,36.41,242583.0,35.3415,35.8934,35.1839,35.8836,242583.0
2022-05-16 14:30:00,36.4,36.54,36.02,36.15,279857.0,35.8737,36.0117,35.4992,35.6274,279857.0
2022-05-16 15:00:00,36.13,36.24,35.32,35.43,126198.0,35.6076,35.7161,34.8094,34.9178,126198.0
2022-05-16 15:30:00,35.43,35.52,34.84,35.17,568742.0,34.9178,35.0065,34.3363,34.6615,568742.0
2022-05-17 09:30:00,37.32,37.97,37.08,37.18,849411.0,36.7804,37.421,36.5439,36.6425,849411.0
2022-05-17 10:00:00,37.25,37.52,36.8,36.81,376723.0,36.7114,36.9775,36.268,36.2778,376723.0
2022-05-17 10:30:00,36.81,37.0,36.15,36.47,494989.0,36.2778,36.4651,35.6274,35.9427,494989.0
2022-05-17 11:00:00,36.45,37.12,36.37,37.1,347077.0,35.923,36.5833,35.8442,36.5636,347077.0
2022-05-17 11:30:00,37.13,37.62,37.12,37.3,446536.0,36.5932,37.0761,36.5833,36.7607,446536.0
2022-05-17 12:00:00,37.31,37.37,36.97,37.32,290921.0,36.7706,36.8297,36.4355,36.7804,290921.0
2022-05-17 12:30:00,37.32,37.61,37.25,37.34,352771.0,36.7804,37.0662,36.7114,36.8001,352771.0
2022-05-17 13:00:00,37.35,37.62,37.1,37.43,402584.0,36.81,37.0761,36.5636,36.8888,402584.0
2022-05-17 13:30:00,37.44,37.65,37.4,37.5,233260.0,36.8987,37.1057,36.8593,36.9578,233260.0
2022-05-17 14:00:00,37.52,37.9,36.59,37.03,451602.0,36.9775,37.3521,36.061,36.4946,451602.0
2022-05-17 14:30:00,36.97,38.06,36.71,37.85,710523.0,36.4355,37.5097,36.1793,37.3028,710523.0
2022-05-17 15:00:00,37.86,38.31,37.83,38.2,626933.0,37.3126,37.7561,37.2831,37.6477,626933.0
2022-05-17 15:30:00,38.2,38.31,37.72,38.19,1031235.0,37.6477,37.7561,37.1747,37.6379,1031235.0
2022-05-18 09:30:00,36.63,36.93,36.21,36.33,646203.0,36.1004,36.3961,35.6865,35.8047,646203.0
2022-05-18 10:00:00,36.32,36.82,36.13,36.14,228916.0,35.7949,36.2877,35.6076,35.6175,228916.0
2022-05-18 10:30:00,36.14,36.28,35.86,36.19,223956.0,35.6175,35.7555,35.3415,35.6668,223956.0
2022-05-18 11:00:00,36.15,36.18,34.73,34.79,251300.0,35.6274,35.6569,34.2279,34.287,251300.0
2022-05-18 11:30:00,34.77,35.11,34.43,34.45,285303.0,34.2673,34.6024,33.9322,33.9519,285303.0
2022-05-18 12:00:00,34.45,34.57,34.03,34.2,220895.0,33.9519,34.0702,33.538,33.7055,220895.0
2022-05-18 12:30:00,34.16,34.69,34.07,34.66,268419.0,33.6661,34.1885,33.5774,34.1589,268419.0
2022-05-18 13:00:00,34.66,34.66,33.59,33.69,171604.0,34.1589,34.1589,33.1044,33.2029,171604.0
2022-05-18 13:30:00,33.67,33.88,33.12,33.25,203110.0,33.1832,33.3902,32.6412,32.7693,203110.0
2022-05-18 14:00:00,33.3,33.5,33.15,33.39,221836.0,32.8186,33.0157,32.6707,32.9073,221836.0
2022-05-18 14:30:00,33.39,33.44,32.61,32.68,294951.0,32.9073,32.9565,32.1385,32.2075,294951.0
2022-05-18 15:00:00,32.69,33.08,32.6,32.7,187658.0,32.2174,32.6017,32.1287,32.2272,187658.0
2022-05-18 15:30:00,32.73,33.27,32.53,32.97,914613.0,32.2568,32.789,32.0597,32.4933,914613.0
2022-05-19 09:30:00,32.15,33.05,31.35,32.02,956468.0,31.6852,32.5722,30.8967,31.5571,956468.0
2022-05-19 10:00:00,32.0,33.03,31.94,32.24,398789.0,31.5374,32.5525,31.4782,31.7739,398789.0
2022-05-19 10:30:00,32.28,32.76,31.89,32.47,250877.0,31.8133,32.2864,31.4289,32.0006,250877.0
2022-05-19 11:00:00,32.51,32.76,32.14,32.38,188688.0,32.04,32.2864,31.6753,31.9119,188688.0
2022-05-19 11:30:00,32.44,33.51,32.43,33.03,477776.0,31.971,33.0255,31.9611,32.5525,477776.0
2022-05-19 12:00:00,33.04,33.36,32.68,33.12,141896.0,32.5623,32.8777,32.2075,32.6412,141896.0
2022-05-19 12:30:00,33.1,33.14,32.05,32.36,130443.0,32.6214,32.6609,31.5866,31.8921,130443.0
2022-05-19 13:00:00,32.35,32.48,31.71,31.98,158855.0,31.8823,32.0104,31.2515,31.5176,158855.0
2022-05-19 13:30:00,31.9,32.7,31.64,32.6,175075.0,31.4388,32.2272,31.1826,32.1287,175075.0
2022-05-19 14:00:00,32.63,32.64,32.05,32.38,94044.0,32.1582,32.1681,31.5866,31.9119,94044.0
2022-05-19 14:30:00,32.31,33.14,32.22,32.94,324016.0,31.8429,32.6609,31.7542,32.4638,324016.0
2022-05-19 15:00:00,32.92,33.26,31.93,31.95,423542.0,32.4441,32.7791,31.4684,31.4881,423542.0
2022-05-19 15:30:00,31.92,32.33,31.66,31.85,481801.0,31.4585,31.8626,31.2023,31.3895,481801.0
2022-05-20 09:30:00,33.08,33.39,32.51,33.09,1443593.0,32.6017,32.9073,32.04,32.6116,1443593.0
2022-05-20 10:00:00,33.05,33.22,32.12,32.65,505457.0,32.5722,32.7397,31.6556,32.178,505457.0
2022-05-20 10:30:00,32.62,32.73,31.44,31.51,615273.0,32.1484,32.2568,30.9854,31.0544,615273.0
2022-05-20 11:00:00,31.5,31.63,30.86,31.21,566561.0,31.0446,31.1727,30.4138,30.7588,566561.0
2022-05-20 11:30:00,31.22,31.45,31.01,31.02,362784.0,30.7686,30.9953,30.5617,30.5715,362784.0
2022-05-20 12:00:00,31.01,31.07,30.23,30.33,749839.0,30.5617,30.6208,29.7929,29.8915,749839.0
2022-05-20 12:30:00,30.29,30.43,29.47,29.76,716826.0,29.8521,29.99,29.0439,29.3297,716826.0
2022-05-20 13:00:00,29.78,29.81,29.11,29.13,522118.0,29.3494,29.379,28.6891,28.7088,522118.0
2022-05-20 13:30:00,29.12,30.17,29.07,29.98,714032.0,28.699,29.7338,28.6497,29.5466,714032.0
2022-05-20 14:00:00,29.99,30.04,29.38,29.61,503614.0,29.5564,29.6057,28.9552,29.1819,503614.0
2022-05-20 14:30:00,29.58,30.21,29.32,29.82,317174.0,29.1523,29.7732,28.8961,29.3889,317174.0
2022-05-20 15:00:00,29.83,30.54,29.46,30.53,492799.0,29.3987,30.0985,29.0341,30.0886,492799.0
2022-05-20 15:30:00,30.54,32.1,30.33,32.04,1121184.0,30.0985,31.6359,29.8915,31.5768,1121184.0
2022-05-23 09:30:00,32.36,33.48,32.01,32.63,961001.0,31.8921,32.996,31.5472,32.1582,961001.0
2022-05-23 10:00:00,32.68,32.94,32.06,32.91,629126.0,32.2075,32.4638,31.5965,32.4342,629126.0
2022-05-23 10:30:00,32.92,33.41,32.62,32.95,290370.0,32.4441,32.927,32.1484,32.4736,290370.0
2022-05-23 11:00:00,32.98,33.72,32.83,33.68,843142.0,32.5032,33.2325,32.3554,33.1931,843142.0
2022-05-23 11:30:00,33.7,34.09,33.57,33.88,434249.0,33.2128,33.5971,33.0847,33.3902,434249.0
2022-05-23 12:00:00,33.89,34.36,33.83,34.04,467343.0,33.4,33.8632,33.3409,33.5479,467343.0
2022-05-23 12:30:00,34.06,34.11,33.65,33.8,354515.0,33.5676,33.6168,33.1635,33.3113,354515.0
2022-05-23 13:00:00,33.8,33.82,33.29,33.58,351976.0,33.3113,33.331,32.8087,33.0945,351976.0
2022-05-23 13:30:00,33.58,34.03,33.46,33.92,370570.0,33.0945,33.538,32.9762,33.4296,370570.0
2022-05-23 14:00:00,33.92,34.16,33.74,33.98,418412.0,33.4296,33.6661,33.2522,33.4887,418412.0
2022-05-23 14:30:00,33.98,34.24,33.74,33.8,482065.0,33.4887,33.745,33.2522,33.3113,482065.0
2022-05-23 15:00:00,33.81,34.11,33.61,33.76,367979.0,33.3212,33.6168,33.1241,33.2719,367979.0
2022-05-23 15:30:00,33.75,34.26,33.49,34.21,629551.0,33.2621,33.7647,33.0058,33.7154,629551.0
2022-05-24 09:30:00,32.63,33.31,31.84,31.85,878333.0,32.1582,32.8284,31.3797,31.3895,878333.0
2022-05-24 10:00:00,31.86,31.88,30.91,31.55,403199.0,31.3994,31.4191,30.4631,31.0939,403199.0
2022-05-24 10:30:00,31.54,31.73,31.06,31.31,527983.0,31.084,31.2713,30.6109,30.8573,527983.0
2022-05-24 11:00:00,31.33,31.62,31.13,31.5,129493.0,30.877,31.1628,30.6799,31.0446,129493.0
2022-05-24 11:30:00,31.55,32.25,31.3,32.04,444889.0,31.0939,31.7837,30.8475,31.5768,444889.0
2022-05-24 12:00:00,32.01,32.88,31.89,32.25,627230.0,31.5472,32.4046,31.4289,31.7837,627230.0
2022-05-24 12:30:00,32.25,32.32,31.74,32.02,464757.0,31.7837,31.8527,31.2811,31.5571,464757.0
2022-05-24 13:00:00,32.02,32.02,31.55,31.86,289960.0,31.5571,31.5571,31.0939,31.3994,289960.0
2022-05-24 13:30:00,31.85,32.53,31.66,32.3,505378.0,31.3895,32.0597,31.2023,31.833,505378.0
2022-05-24 14:00:00,32.33,32.8,32.05,32.28,444544.0,31.8626,32.3258,31.5866,31.8133,444544.0
2022-05-24 14:30:00,32.26,32.63,31.67,31.93,498664.0,31.7936,32.1582,31.2121,31.4684,498664.0
2022-05-24 15:00:00,31.91,32.53,31.89,32.42,420784.0,31.4487,32.0597,31.4289,31.9513,420784.0
2022-05-24 15:30:00,32.42,33.23,32.37,32.72,887938.0,31.9513,32.7496,31.902,32.2469,887938.0
2022-05-25 09:30:00,32.0,33.31,31.95,32.76,390238.0,31.5374,32.8284,31.4881,32.2864,390238.0
2022-05-25 10:00:00,32.76,33.34,32.26,33.31,280565.0,32.2864,32.858,31.7936,32.8284,280565.0
2022-05-25 10:30:00,33.36,33.61,32.96,33.16,420547.0,32.8777,33.1241,32.4835,32.6806,420547.0
2022-05-25 11:00:00,33.15,33.2,32.71,33.01,357262.0,32.6707,32.72,32.2371,32.5327,357262.0
2022-05-25 11:30:00,33.0,33.15,32.58,32.98,322148.0,32.5229,32.6707,32.109,32.5032,322148.0
2022-05-25 12:00:00,32.98,33.11,32.46,32.6,302133.0,32.5032,32.6313,31.9907,32.1287,302133.0
2022-05-25 12:30:00,32.61,32.85,32.43,32.82,235998.0,32.1385,32.3751,31.9611,32.3455,235998.0
2022-05-25 13:00:00,32.81,32.82,32.39,32.77,264051.0,32.3356,32.3455,31.9217,32.2962,264051.0
2022-05-25 13:30:00,32.76,33.08,32.7,33.01,272559.0,32.2864,32.6017,32.2272,32.5327,272559.0
2022-05-25 14:00:00,32.98,33.83,32.42,33.78,550440.0,32.5032,33.3409,31.9513,33.2916,550440.0
2022-05-25 14:30:00,33.83,34.16,33.67,34.1,649274.0,33.3409,33.6661,33.1832,33.607,649274.0
2022-05-25 15:00:00,34.12,34.57,34.04,34.21,415451.0,33.6267,34.0702,33.5479,33.7154,415451.0
2022-05-25 15:30:00,34.23,34.36,33.44,33.83,459359.0,33.7351,33.8632,32.9565,33.3409,459359.0
2022-05-26 09:30:00,33.23,35.0,33.03,34.93,505575.0,32.7496,34.494,32.5525,34.425,505575.0
2022-05-26 10:00:00,34.95,35.55,34.81,35.23,338971.0,34.4447,35.036,34.3067,34.7207,338971.0
2022-05-26 10:30:00,35.24,35.4,34.96,35.39,360110.0,34.7305,34.8882,34.4546,34.8783,360110.0
2022-05-26 11:00:00,35.4,35.84,35.37,35.55,433124.0,34.8882,35.3218,34.8586,35.036,433124.0
2022-05-26 11:30:00,35.55,35.76,35.36,35.69,255863.0,35.036,35.243,34.8488,35.174,255863.0
2022-05-26 12:00:00,35.67,36.34,35.59,36.33,278993.0,35.1543,35.8146,35.0754,35.8047,278993.0
2022-05-26 12:30:00,36.34,36.47,36.12,36.45,215735.0,35.8146,35.9427,35.5978,35.923,215735.0
2022-05-26 13:00:00,36.44,36.68,36.21,36.26,307406.0,35.9132,36.1497,35.6865,35.7358,307406.0
2022-05-26 13:30:00,36.29,36.56,36.24,36.51,317949.0,35.7653,36.0314,35.7161,35.9821,317949.0
2022-05-26 14:00:00,36.5,36.65,36.36,36.52,303573.0,35.9723,36.1201,35.8343,35.992,303573.0
2022-05-26 14:30:00,36.53,36.56,36.34,36.49,270053.0,36.0019,36.0314,35.8146,35.9624,270053.0
2022-05-26 15:00:00,36.49,36.51,35.93,36.06,361624.0,35.9624,35.9821,35.4105,35.5387,361624.0
2022-05-26 15:30:00,36.05,36.71,36.0,36.24,472060.0,35.5288,36.1793,35.4795,35.7161,472060.0
2022-05-27 09:30:00,37.38,38.55,37.36,38.42,1057500.0,36.8396,37.9927,36.8199,37.8645,1057500.0
2022-05-27 10:00:00,38.45,39.1,38.3,38.92,824886.0,37.8941,38.5347,37.7463,38.3573,824886.0
2022-05-27 10:30:00,38.94,39.15,38.51,38.57,459671.0,38.377,38.584,37.9532,38.0124,459671.0
2022-05-27 11:00:00,38.57,39.07,38.45,38.98,339408.0,38.0124,38.5051,37.8941,38.4164,339408.0
2022-05-27 11:30:00,38.97,39.25,38.94,39.22,312609.0,38.4066,38.6825,38.377,38.653,312609.0
2022-05-27 12:00:00,39.23,39.38,39.01,39.1,263356.0,38.6628,38.8107,38.446,38.5347,263356.0
2022-05-27 12:30:00,39.09,39.18,38.94,39.13,299669.0,38.5248,38.6135,38.377,38.5643,299669.0
2022-05-27 13:00:00,39.12,39.24,39.05,39.1,182906.0,38.5544,38.6727,38.4854,38.5347,182906.0
2022-05-27 13:30:00,39.11,39.17,38.92,39.05,180939.0,38.5446,38.6037,38.3573,38.4854,180939.0
2022-05-27 14:00:00,39.06,39.23,38.95,39.16,195176.0,38.4953,38.6628,38.3869,38.5938,195176.0
2022-05-27 14:30:00,39.17,39.34,39.13,39.33,238736.0,38.6037,38.7712,38.5643,38.7614,238736.0
2022-05-27 15:00:00,39.32,39.74,39.26,39.69,282763.0,38.7515,39.1654,38.6924,39.1162,282763.0
2022-05-27 15:30:00,39.68,39.93,39.37,39.93,470335.0,39.1063,39.3527,38.8008,39.3527,470335.0
2022-05-31 09:30:00,39.49,39.52,37.99,38.57,750736.0,38.9191,38.9486,37.4407,38.0124,750736.0
2022-05-31 10:00:00,38.51,39.0,37.91,38.79,491802.0,37.9532,38.4361,37.3619,38.2292,491802.0
2022-05-31 10:30:00,38.78,39.3,38.73,39.05,355099.0,38.2193,38.7318,38.1701,38.4854,355099.0
2022-05-31 11:00:00,39.05,39.32,38.59,38.67,207719.0,38.4854,38.7515,38.0321,38.1109,207719.0
2022-05-31 11:30:00,38.65,39.97,38.52,39.87,285300.0,38.0912,39.3921,37.9631,39.2936,285300.0
2022-05-31 12:00:00,39.86,40.25,39.34,39.62,294780.0,39.2837,39.6681,38.7712,39.0472,294780.0
2022-05-31 12:30:00,39.67,40.16,39.58,39.95,206724.0,39.0965,39.5794,39.0078,39.3724,206724.0
2022-05-31 13:00:00,39.93,40.15,39.36,39.48,204331.0,39.3527,39.5695,38.7909,38.9092,204331.0
2022-05-31 13:30:00,39.48,40.14,39.45,40.12,277598.0,38.9092,39.5597,38.8796,39.54,277598.0
2022-05-31 14:00:00,40.1,40.19,39.79,39.88,258781.0,39.5202,39.6089,39.2147,39.3034,258781.0
2022-05-31 14:30:00,39.89,39.97,38.78,39.02,226889.0,39.3133,39.3921,38.2193,38.4559,226889.0
2022-05-31 15:00:00,39.01,39.84,38.73,39.77,265622.0,38.446,39.264,38.1701,39.195,265622.0
2022-05-31 15:30:00,39.77,40.06,39.01,39.04,441526.0,39.195,39.4808,38.446,38.4756,441526.0
2022-06-01 09:30:00,40.3,41.12,40.27,40.95,944533.0,39.7174,40.5255,39.6878,40.358,944533.0
2022-06-01 10:00:00,40.99,41.09,39.2,39.26,657595.0,40.3974,40.4959,38.6333,38.6924,657595.0
2022-06-01 10:30:00,39.2,39.76,38.82,39.56,332938.0,38.6333,39.1852,38.2587,38.9881,332938.0
2022-06-01 11:00:00,39.53,39.55,38.37,38.78,423868.0,38.9585,38.9782,37.8153,38.2193,423868.0
2022-06-01 11:30:00,38.79,38.88,38.26,38.31,200122.0,38.2292,38.3179,37.7068,37.7561,200122.0
2022-06-01 12:00:00,38.32,38.44,37.86,38.11,147381.0,37.766,37.8842,37.3126,37.559,147381.0
2022-06-01 12:30:00,38.12,38.44,37.84,38.21,161987.0,37.5689,37.8842,37.2929,37.6576,161987.0
2022-06-01 13:00:00,38.19,38.59,38.19,38.35,193371.0,37.6379,38.0321,37.6379,37.7955,193371.0
2022-06-01 13:30:00,38.34,38.79,38.14,38.68,140700.0,37.7857,38.2292,37.5886,38.1208,140700.0
2022-06-01 14:00:00,38.57,39.54,38.57,39.41,573989.0,38.0124,38.9683,38.0124,38.8402,573989.0
2022-06-01 14:30:00,39.41,39.65,39.12,39.24,533854.0,38.8402,39.0767,38.5544,38.6727,533854.0
2022-06-01 15:00:00,39.24,39.7,38.96,39.38,271297.0,38.6727,39.126,38.3967,38.8107,271297.0
2022-06-01 15:30:00,39.34,39.62,38.63,38.7,423327.0,38.7712,39.0472,38.0715,38.1405,423327.0
2022-06-02 09:30:00,37.86,38.88,37.35,38.6,583684.0,37.3126,38.3179,36.81,38.0419,583684.0
2022-06-02 10:00:00,38.59,39.34,38.01,38.22,392698.0,38.0321,38.7712,37.4605,37.6674,392698.0
2022-06-02 10:30:00,38.19,38.89,38.16,38.86,166287.0,37.6379,38.3277,37.6083,38.2982,166287.0
2022-06-02 11:00:00,38.85,39.66,38.75,39.39,186894.0,38.2883,39.0866,38.1898,38.8205,186894.0
2022-06-02 11:30:00,39.42,39.95,39.09,39.61,310317.0,38.8501,39.3724,38.5248,39.0373,310317.0
2022-06-02 12:00:00,39.62,40.23,39.52,40.19,345223.0,39.0472,39.6484,38.9486,39.6089,345223.0
2022-06-02 12:30:00,40.2,40.54,40.14,40.41,155686.0,39.6188,39.9539,39.5597,39.8258,155686.0
2022-06-02 13:00:00,40.43,40.61,40.23,40.5,176504.0,39.8455,40.0229,39.6484,39.9145,176504.0
2022-06-02 13:30:00,40.5,40.8,40.45,40.73,128663.0,39.9145,40.2101,39.8652,40.1411,128663.0
2022-06-02 14:00:00,40.76,41.05,40.68,40.9,163845.0,40.1707,40.4565,40.0919,40.3087,163845.0
2022-06-02 14:30:00,40.91,41.07,40.63,40.64,132098.0,40.3185,40.4762,40.0426,40.0524,132098.0
2022-06-02 15:00:00,40.64,41.08,40.6,40.72,197386.0,40.0524,40.4861,40.013,40.1313,197386.0
2022-06-02 15:30:00,40.7,41.51,40.69,41.51,350512.0,40.1116,40.9099,40.1017,40.9099,350512.0
2022-06-03 09:30:00,39.14,39.67,38.66,39.65,645140.0,38.5741,39.0965,38.1011,39.0767,645140.0
2022-06-03 10:00:00,39.68,40.0,39.15,39.28,334747.0,39.1063,39.4217,38.584,38.7121,334747.0
2022-06-03 10:30:00,39.24,39.33,38.6,38.73,307022.0,38.6727,38.7614,38.0419,38.1701,307022.0
2022-06-03 11:00:00,38.73,38.74,37.96,38.12,319013.0,38.1701,38.1799,37.4112,37.5689,319013.0
2022-06-03 11:30:00,38.09,38.62,38.06,38.35,256814.0,37.5393,38.0616,37.5097,37.7955,256814.0
2022-06-03 12:00:00,38.33,38.76,38.18,38.64,216703.0,37.7758,38.1996,37.628,38.0814,216703.0
2022-06-03 12:30:00,38.62,39.07,38.52,38.99,128928.0,38.0616,38.5051,37.9631,38.4263,128928.0
2022-06-03 13:00:00,38.99,39.33,38.58,38.76,144465.0,38.4263,38.7614,38.0222,38.1996,144465.0
2022-06-03 13:30:00,38.7,38.78,38.37,38.54,89758.0,38.1405,38.2193,37.8153,37.9828,89758.0
2022-06-03 14:00:00,38.5,39.03,38.42,39.02,94068.0,37.9434,38.4657,37.8645,38.4559,94068.0
2022-06-03 14:30:00,38.99,39.02,38.53,38.75,111462.0,38.4263,38.4559,37.9729,38.1898,111462.0
2022-06-03 15:00:00,38.76,38.85,38.12,38.5,130270.0,38.1996,38.2883,37.5689,37.9434,130270.0
2022-06-03 15:30:00,38.47,38.68,38.23,38.52,286020.0,37.9138,38.1208,37.6773,37.9631,286020.0
2022-06-06 09:30:00,39.91,40.5,39.58,40.2,485083.0,39.333,39.9145,39.0078,39.6188,485083.0
2022-06-06 10:00:00,40.22,40.71,40.21,40.46,170829.0,39.6385,40.1214,39.6287,39.875,170829.0
2022-06-06 10:30:00,40.55,40.62,40.27,40.42,116410.0,39.9637,40.0327,39.6878,39.8356,116410.0
2022-06-06 11:00:00,40.45,40.55,39.08,39.3,201181.0,39.8652,39.9637,38.515,38.7318,201181.0
2022-06-06 11:30:00,39.32,39.52,39.01,39.37,266162.0,38.7515,38.9486,38.446,38.8008,266162.0
2022-06-06 12:00:00,39.3,39.34,38.37,38.43,315147.0,38.7318,38.7712,37.8153,37.8744,315147.0
2022-06-06 12:30:00,38.37,38.81,38.2,38.76,115761.0,37.8153,38.2489,37.6477,38.1996,115761.0
2022-06-06 13:00:00,38.76,38.82,38.32,38.57,50609.0,38.1996,38.2587,37.766,38.0124,50609.0
2022-06-06 13:30:00,38.58,39.22,38.58,39.21,137187.0,38.0222,38.653,38.0222,38.6431,137187.0
2022-06-06 14:00:00,39.24,39.26,38.45,38.55,88696.0,38.6727,38.6924,37.8941,37.9927,88696.0
2022-06-06 14:30:00,38.48,38.61,38.13,38.43,173864.0,37.9237,38.0518,37.5787,37.8744,173864.0
2022-06-06 15:00:00,38.39,38.55,37.95,38.16,124886.0,37.835,37.9927,37.4013,37.6083,124886.0
2022-06-06 15:30:00,38.13,38.68,37.96,38.54,276759.0,37.5787,38.1208,37.4112,37.9828,276759.0
2022-06-07 09:30:00,37.31,38.57,37.06,38.16,495546.0,36.7706,38.0124,36.5242,37.6083,495546.0
2022-06-07 10:00:00,38.13,38.82,37.84,38.74,122619.0,37.5787,38.2587,37.2929,38.1799,122619.0
2022-06-07 10:30:00,38.77,39.67,38.71,39.34,210989.0,38.2095,39.0965,38.1503,38.7712,210989.0
2022-06-07 11:00:00,39.36,39.46,38.79,38.82,188224.0,38.7909,38.8895,38.2292,38.2587,188224.0
2022-06-07 11:30:00,38.81,39.0,38.51,38.95,115850.0,38.2489,38.4361,37.9532,38.3869,115850.0
2022-06-07 12:00:00,38.97,39.03,38.58,38.76,65931.0,38.4066,38.4657,38.0222,38.1996,65931.0
2022-06-07 12:30:00,38.73,39.18,38.64,39.11,144223.0,38.1701,38.6135,38.0814,38.5446,144223.0
2022-06-07 13:00:00,39.09,39.47,39.01,39.4,136940.0,38.5248,38.8994,38.446,38.8304,136940.0
2022-06-07 13:30:00,39.44,39.46,39.22,39.28,88341.0,38.8698,38.8895,38.653,38.7121,88341.0
2022-06-07 14:00:00,39.29,39.79,39.21,39.71,145112.0,38.722,39.2147,38.6431,39.1359,145112.0
2022-06-07 14:30:00,39.71,39.82,39.3,39.53,167452.0,39.1359,39.2443,38.7318,38.9585,167452.0
2022-06-07 15:00:00,39.51,39.83,39.47,39.73,216552.0,38.9388,39.2541,38.8994,39.1556,216552.0
2022-06-07 15:30:00,39.71,40.13,39.68,39.88,333096.0,39.1359,39.5498,39.1063,39.3034,333096.0
2022-06-08 09:30:00,39.5,40.12,38.97,39.93,428364.0,38.9289,39.54,38.4066,39.3527,428364.0
2022-06-08 10:00:00,39.98,39.98,39.19,39.63,93456.0,39.402,39.402,38.6234,39.057,93456.0
2022-06-08 10:30:00,39.55,39.87,39.28,39.28,88651.0,38.9782,39.2936,38.7121,38.7121,88651.0
2022-06-08 11:00:00,39.34,39.84,39.15,39.7,90691.0,38.7712,39.264,38.584,39.126,90691.0
2022-06-08 11:30:00,39.7,39.81,39.42,39.44,143801.0,39.126,39.2344,38.8501,38.8698,143801.0
2022-06-08 12:00:00,39.43,39.6,38.97,39.16,67112.0,38.8599,39.0275,38.4066,38.5938,67112.0
2022-06-08 12:30:00,39.14,39.14,38.43,38.73,107057.0,38.5741,38.5741,37.8744,38.1701,107057.0
2022-06-08 13:00:00,38.74,38.76,38.54,38.6,47903.0,38.1799,38.1996,37.9828,38.0419,47903.0
2022-06-08 13:30:00,38.56,38.76,38.22,38.63,76300.0,38.0025,38.1996,37.6674,38.0715,76300.0
2022-06-08 14:00:00,38.69,38.84,38.29,38.42,76497.0,38.1306,38.2785,37.7364,37.8645,76497.0
2022-06-08 14:30:00,38.46,38.72,38.28,38.6,79236.0,37.904,38.1602,37.7266,38.0419,79236.0
2022-06-08 15:00:00,38.58,38.86,38.27,38.76,105834.0,38.0222,38.2982,37.7167,38.1996,105834.0
2022-06-08 15:30:00,38.77,38.94,38.34,38.6,365373.0,38.2095,38.377,37.7857,38.0419,365373.0
2022-06-09 09:30:00,37.7,38.77,37.46,38.67,622539.0,37.1549,38.2095,36.9184,38.1109,622539.0
2022-06-09 10:00:00,38.7,38.7,37.94,38.54,212639.0,38.1405,38.1405,37.3915,37.9828,212639.0
2022-06-09 10:30:00,38.7,38.82,37.93,38.11,156629.0,38.1405,38.2587,37.3816,37.559,156629.0
2022-06-09 11:00:00,38.09,38.15,37.7,37.98,65697.0,37.5393,37.5984,37.1549,37.4309,65697.0
2022-06-09 11:30:00,37.95,38.49,37.85,38.17,104943.0,37.4013,37.9335,37.3028,37.6181,104943.0
2022-06-09 12:00:00,38.18,38.28,37.78,38.17,160258.0,37.628,37.7266,37.2338,37.6181,160258.0
2022-06-09 12:30:00,38.2,38.4,37.99,38.31,50093.0,37.6477,37.8448,37.4407,37.7561,50093.0
2022-06-09 13:00:00,38.33,38.5,37.92,37.97,43285.0,37.7758,37.9434,37.3718,37.421,43285.0
2022-06-09 13:30:00,37.96,37.98,37.64,37.97,228707.0,37.4112,37.4309,37.0958,37.421,228707.0
2022-06-09 14:00:00,37.96,37.97,37.51,37.67,82010.0,37.4112,37.421,36.9677,37.1254,82010.0
2022-06-09 14:30:00,37.63,37.63,36.97,36.98,195381.0,37.086,37.086,36.4355,36.4454,195381.0
2022-06-09 15:00:00,36.94,36.99,36.29,36.32,187793.0,36.4059,36.4552,35.7653,35.7949,187793.0
2022-06-09 15:30:00,36.28,36.37,35.44,35.46,399123.0,35.7555,35.8442,34.9276,34.9473,399123.0
2022-06-10 09:30:00,33.52,33.9,32.44,32.57,1065970.0,33.0354,33.4099,31.971,32.0991,1065970.0
2022-06-10 10:00:00,32.54,32.56,31.62,31.68,473583.0,32.0695,32.0893,31.1628,31.222,473583.0
2022-06-10 10:30:00,31.66,32.17,31.62,31.63,297740.0,31.2023,31.7049,31.1628,31.1727,297740.0
2022-06-10 11:00:00,31.62,31.89,31.48,31.58,208509.0,31.1628,31.4289,31.0249,31.1234,208509.0
2022-06-10 11:30:00,31.56,31.93,31.5,31.84,143211.0,31.1037,31.4684,31.0446,31.3797,143211.0
2022-06-10 12:00:00,31.83,32.02,31.6,31.81,103044.0,31.3698,31.5571,31.1431,31.3501,103044.0
2022-06-10 12:30:00,31.83,32.04,31.59,31.75,104854.0,31.3698,31.5768,31.1333,31.291,104854.0
2022-06-10 13:00:00,31.81,32.01,31.59,32.0,76607.0,31.3501,31.5472,31.1333,31.5374,76607.0
2022-06-10 13:30:00,32.0,32.46,31.71,32.08,286280.0,31.5374,31.9907,31.2515,31.6162,286280.0
2022-06-10 14:00:00,32.09,32.28,31.85,32.04,180033.0,31.6261,31.8133,31.3895,31.5768,180033.0
2022-06-10 14:30:00,32.09,32.52,31.9,32.43,135880.0,31.6261,32.0498,31.4388,31.9611,135880.0
2022-06-10 15:00:00,32.44,32.7,31.94,32.48,232668.0,31.971,32.2272,31.4782,32.0104,232668.0
2022-06-10 15:30:00,32.47,32.52,31.33,31.37,1068727.0,32.0006,32.0498,30.877,30.9165,1068727.0
2022-06-13 09:30:00,28.48,29.25,28.33,28.88,1183808.0,28.0682,28.8271,27.9204,28.4625,1183808.0
2022-06-13 10:00:00,28.87,29.23,28.23,28.32,526634.0,28.4526,28.8074,27.8219,27.9106,526634.0
2022-06-13 10:30:00,28.3,28.6,27.85,27.95,513062.0,27.8908,28.1865,27.4474,27.5459,513062.0
2022-06-13 11:00:00,27.94,28.48,27.61,28.22,318162.0,27.536,28.0682,27.2108,27.812,318162.0
2022-06-13 11:30:00,28.23,28.63,28.11,28.29,302337.0,27.8219,28.2161,27.7036,27.881,302337.0
2022-06-13 12:00:00,28.27,28.67,28.14,28.59,303111.0,27.8613,28.2555,27.7332,28.1767,303111.0
2022-06-13 12:30:00,28.55,29.21,28.33,28.35,249936.0,28.1372,28.7877,27.9204,27.9401,249936.0
2022-06-13 13:00:00,28.35,28.35,28.02,28.14,111468.0,27.9401,27.9401,27.6149,27.7332,111468.0
2022-06-13 13:30:00,28.12,28.69,28.0,28.62,131927.0,27.7134,28.2752,27.5952,28.2062,131927.0
2022-06-13 14:00:00,28.58,28.59,27.99,28.09,158381.0,28.1668,28.1767,27.5853,27.6839,158381.0
2022-06-13 14:30:00,28.07,28.33,27.77,27.8,172677.0,27.6642,27.9204,27.3685,27.3981,172677.0
2022-06-13 15:00:00,27.78,28.1,27.26,27.26,362572.0,27.3784,27.6937,26.8659,26.8659,362572.0
2022-06-13 15:30:00,27.26,27.43,26.86,27.24,653315.0,26.8659,27.0334,26.4717,26.8462,653315.0
2022-06-14 09:30:00,27.9,28.14,27.14,27.94,704338.0,27.4966,27.7332,26.7476,27.536,704338.0
2022-06-14 10:00:00,27.92,28.08,27.15,27.21,308244.0,27.5163,27.674,26.7575,26.8166,308244.0
2022-06-14 10:30:00,27.21,27.86,27.07,27.6,426449.0,26.8166,27.4572,26.6786,27.201,426449.0
2022-06-14 11:00:00,27.59,27.69,27.16,27.42,288639.0,27.1911,27.2897,26.7673,27.0236,288639.0
2022-06-14 11:30:00,27.41,27.8,27.26,27.74,182130.0,27.0137,27.3981,26.8659,27.3389,182130.0
2022-06-14 12:00:00,27.64,27.64,27.25,27.4,104625.0,27.2404,27.2404,26.856,27.0039,104625.0
2022-06-14 12:30:00,27.42,27.55,27.21,27.55,81166.0,27.0236,27.1517,26.8166,27.1517,81166.0
2022-06-14 13:00:00,27.56,28.24,27.46,27.91,410674.0,27.1615,27.8317,27.063,27.5065,410674.0
2022-06-14 13:30:00,27.88,27.92,27.35,27.48,97936.0,27.4769,27.5163,26.9546,27.0827,97936.0
2022-06-14 14:00:00,27.45,27.77,27.45,27.71,159447.0,27.0531,27.3685,27.0531,27.3094,159447.0
2022-06-14 14:30:00,27.7,27.8,27.33,27.39,87962.0,27.2995,27.3981,26.9349,26.994,87962.0
2022-06-14 15:00:00,27.38,27.4,26.93,27.37,190546.0,26.9841,27.0039,26.5407,26.9743,190546.0
2022-06-14 15:30:00,27.38,28.03,27.37,27.69,429911.0,26.9841,27.6247,26.9743,27.2897,429911.0
2022-06-15 09:30:00,28.69,29.08,28.43,28.8,678799.0,28.2752,28.6596,28.019,28.3836,678799.0
2022-06-15 10:00:00,28.81,29.2,28.75,28.89,222355.0,28.3935,28.7778,28.3343,28.4723,222355.0
2022-06-15 10:30:00,28.92,28.92,28.49,28.72,215876.0,28.5019,28.5019,28.0781,28.3048,215876.0
2022-06-15 11:00:00,28.75,28.83,28.48,28.67,61817.0,28.3343,28.4132,28.0682,28.2555,61817.0
2022-06-15 11:30:00,28.65,28.85,28.59,28.83,84762.0,28.2358,28.4329,28.1767,28.4132,84762.0
2022-06-15 12:00:00,28.8,29.09,28.8,29.0,99542.0,28.3836,28.6694,28.3836,28.5807,99542.0
2022-06-15 12:30:00,29.01,29.05,28.45,28.49,176387.0,28.5906,28.63,28.0387,28.0781,176387.0
2022-06-15 13:00:00,28.49,28.86,28.47,28.83,593818.0,28.0781,28.4427,28.0584,28.4132,593818.0
2022-06-15 13:30:00,28.83,29.11,28.55,28.99,178279.0,28.4132,28.6891,28.1372,28.5709,178279.0
2022-06-15 14:00:00,28.98,29.49,27.8,28.24,1070769.0,28.561,29.0636,27.3981,27.8317,1070769.0
2022-06-15 14:30:00,28.24,30.33,27.58,29.25,1768443.0,27.8317,29.8915,27.1813,28.8271,1768443.0
2022-06-15 15:00:00,29.22,30.3,29.13,30.28,881105.0,28.7975,29.8619,28.7088,29.8422,881105.0
2022-06-15 15:30:00,30.27,30.69,29.23,29.47,871443.0,29.8324,30.2463,28.8074,29.0439,871443.0
2022-06-16 09:30:00,27.15,27.27,26.58,26.71,806733.0,26.7575,26.8757,26.1957,26.3238,806733.0
2022-06-16 10:00:00,26.67,26.67,26.23,26.5,384073.0,26.2844,26.2844,25.8508,26.1169,384073.0
2022-06-16 10:30:00,26.48,26.51,25.62,25.73,517732.0,26.0972,26.1267,25.2496,25.358,517732.0
2022-06-16 11:00:00,25.73,26.41,25.71,26.26,323196.0,25.358,26.0282,25.3383,25.8803,323196.0
2022-06-16 11:30:00,26.25,26.28,25.78,26.1,161634.0,25.8705,25.9,25.4073,25.7227,161634.0
2022-06-16 12:00:00,26.1,26.13,25.72,26.07,155253.0,25.7227,25.7522,25.3481,25.6931,155253.0
2022-06-16 12:30:00,26.07,26.19,25.81,26.11,102509.0,25.6931,25.8114,25.4368,25.7325,102509.0
2022-06-16 13:00:00,26.1,26.37,25.93,26.25,146317.0,25.7227,25.9887,25.5551,25.8705,146317.0
2022-06-16 13:30:00,26.22,26.35,25.51,25.53,278027.0,25.8409,25.969,25.1412,25.1609,278027.0
2022-06-16 14:00:00,25.5,25.63,25.38,25.41,160152.0,25.1313,25.2594,25.0131,25.0426,160152.0
2022-06-16 14:30:00,25.38,25.7,25.14,25.34,223106.0,25.0131,25.3284,24.7765,24.9736,223106.0
2022-06-16 15:00:00,25.32,25.95,25.32,25.85,378175.0,24.9539,25.5748,24.9539,25.4763,378175.0
2022-06-16 15:30:00,25.8,25.88,25.26,25.85,346498.0,25.427,25.5058,24.8948,25.4763,346498.0
2022-06-17 09:30:00,25.88,26.84,25.81,26.61,602726.0,25.5058,26.452,25.4368,26.2253,602726.0
2022-06-17 10:00:00,26.62,26.64,25.75,25.88,464332.0,26.2351,26.2548,25.3777,25.5058,464332.0
2022-06-17 10:30:00,25.88,25.94,25.27,25.71,325189.0,25.5058,25.565,24.9047,25.3383,325189.0
2022-06-17 11:00:00,25.68,26.66,25.5,26.6,395419.0,25.3087,26.2746,25.1313,26.2154,395419.0
2022-06-17 11:30:00,26.61,26.77,26.05,26.16,217957.0,26.2253,26.383,25.6734,25.7818,217957.0
2022-06-17 12:00:00,26.06,26.48,25.97,26.4,92911.0,25.6832,26.0972,25.5945,26.0183,92911.0
2022-06-17 12:30:00,26.39,26.69,26.29,26.6,99498.0,26.0085,26.3041,25.9099,26.2154,99498.0
2022-06-17 13:00:00,26.61,27.32,26.55,27.01,376403.0,26.2253,26.925,26.1661,26.6195,376403.0
2022-06-17 13:30:00,27.01,27.14,26.75,26.88,276107.0,26.6195,26.7476,26.3633,26.4914,276107.0
2022-06-17 14:00:00,26.95,27.16,26.87,27.0,416001.0,26.5604,26.7673,26.4815,26.6096,416001.0
2022-06-17 14:30:00,26.99,27.22,26.77,26.82,267685.0,26.5998,26.8265,26.383,26.4322,267685.0
2022-06-17 15:00:00,26.85,27.06,26.41,26.99,535418.0,26.4618,26.6688,26.0282,26.5998,535418.0
2022-06-17 15:30:00,27.01,27.03,26.51,26.52,465111.0,26.6195,26.6392,26.1267,26.1366,465111.0
2022-06-21 09:30:00,27.85,28.91,27.73,28.89,1330875.0,27.4474,28.492,27.3291,28.4723,1330875.0
2022-06-21 10:00:00,28.92,29.13,28.78,28.91,624716.0,28.5019,28.7088,28.3639,28.492,624716.0
2022-06-21 10:30:00,28.93,29.12,28.84,29.08,221166.0,28.5117,28.699,28.423,28.6596,221166.0
2022-06-21 11:00:00,29.05,29.12,28.82,28.88,272717.0,28.63,28.699,28.4033,28.4625,272717.0
2022-06-21 11:30:00,28.88,28.97,28.63,28.63,190833.0,28.4625,28.5512,28.2161,28.2161,190833.0
2022-06-21 12:00:00,28.63,28.78,28.52,28.63,193669.0,28.2161,28.3639,28.1077,28.2161,193669.0
2022-06-21 12:30:00,28.64,28.83,28.59,28.82,90981.0,28.2259,28.4132,28.1767,28.4033,90981.0
2022-06-21 13:00:00,28.82,28.92,28.68,28.68,145503.0,28.4033,28.5019,28.2654,28.2654,145503.0
2022-06-21 13:30:00,28.7,28.8,28.58,28.61,252230.0,28.2851,28.3836,28.1668,28.1964,252230.0
2022-06-21 14:00:00,28.61,28.63,28.45,28.57,160423.0,28.1964,28.2161,28.0387,28.1569,160423.0
2022-06-21 14:30:00,28.58,28.8,28.44,28.77,188979.0,28.1668,28.3836,28.0288,28.354,188979.0
2022-06-21 15:00:00,28.79,28.9,28.68,28.76,154014.0,28.3738,28.4822,28.2654,28.3442,154014.0
2022-06-21 15:30:00,28.77,28.81,28.42,28.56,337985.0,28.354,28.3935,28.0091,28.1471,337985.0
2022-06-22 09:30:00,27.6,28.47,27.38,28.29,579286.0,27.201,28.0584,26.9841,27.881,579286.0
2022-06-22 10:00:00,28.33,29.21,28.05,29.15,518218.0,27.9204,28.7877,27.6445,28.7286,518218.0
2022-06-22 10:30:00,29.16,29.38,28.89,29.1,361005.0,28.7384,28.9552,28.4723,28.6793,361005.0
2022-06-22 11:00:00,29.1,29.1,28.72,29.01,199557.0,28.6793,28.6793,28.3048,28.5906,199557.0
2022-06-22 11:30:00,28.97,29.26,28.29,28.32,286042.0,28.5512,28.837,27.881,27.9106,286042.0
2022-06-22 12:00:00,28.32,28.58,28.11,28.46,337147.0,27.9106,28.1668,27.7036,28.0485,337147.0
2022-06-22 12:30:00,28.46,28.74,28.44,28.72,139465.0,28.0485,28.3245,28.0288,28.3048,139465.0
2022-06-22 13:00:00,28.73,28.95,28.5,28.88,144382.0,28.3146,28.5314,28.088,28.4625,144382.0
2022-06-22 13:30:00,28.87,28.96,28.7,28.79,105480.0,28.4526,28.5413,28.2851,28.3738,105480.0
2022-06-22 14:00:00,28.82,29.27,28.79,28.92,310723.0,28.4033,28.8468,28.3738,28.5019,310723.0
2022-06-22 14:30:00,28.93,29.03,28.78,28.96,264260.0,28.5117,28.6103,28.3639,28.5413,264260.0
2022-06-22 15:00:00,28.96,29.04,28.45,28.51,246564.0,28.5413,28.6201,28.0387,28.0978,246564.0
2022-06-22 15:30:00,28.5,28.57,28.07,28.15,439132.0,28.088,28.1569,27.6642,27.743,439132.0
2022-06-23 09:30:00,28.92,29.07,28.16,28.87,376863.0,28.5019,28.6497,27.7529,28.4526,376863.0
2022-06-23 10:00:00,28.86,29.09,28.43,28.74,231769.0,28.4427,28.6694,28.019,28.3245,231769.0
2022-06-23 10:30:00,28.82,29.38,28.7,29.28,204070.0,28.4033,28.9552,28.2851,28.8567,204070.0
2022-06-23 11:00:00,29.24,29.47,29.01,29.21,133982.0,28.8173,29.0439,28.5906,28.7877,133982.0
2022-06-23 11:30:00,29.26,29.31,28.76,28.77,154371.0,28.837,28.8862,28.3442,28.354,154371.0
2022-06-23 12:00:00,28.79,28.81,28.42,28.68,196752.0,28.3738,28.3935,28.0091,28.2654,196752.0
2022-06-23 12:30:00,28.69,28.72,28.22,28.34,255998.0,28.2752,28.3048,27.812,27.9303,255998.0
2022-06-23 13:00:00,28.33,28.58,28.14,28.4,196200.0,27.9204,28.1668,27.7332,27.9894,196200.0
2022-06-23 13:30:00,28.39,28.72,28.28,28.7,177506.0,27.9795,28.3048,27.8711,28.2851,177506.0
2022-06-23 14:00:00,28.72,28.91,28.62,28.88,175547.0,28.3048,28.492,28.2062,28.4625,175547.0
2022-06-23 14:30:00,28.86,29.12,28.85,29.02,143653.0,28.4427,28.699,28.4329,28.6004,143653.0
2022-06-23 15:00:00,29.03,29.23,28.91,29.17,220267.0,28.6103,28.8074,28.492,28.7483,220267.0
2022-06-23 15:30:00,29.17,29.61,29.16,29.48,608379.0,28.7483,29.1819,28.7384,29.0538,608379.0
2022-06-24 09:30:00,30.27,31.42,30.27,31.22,1065644.0,29.8324,30.9657,29.8324,30.7686,1065644.0
2022-06-24 10:00:00,31.23,32.11,31.22,31.91,688022.0,30.7785,31.6458,30.7686,31.4487,688022.0
2022-06-24 10:30:00,31.94,32.0,31.53,31.67,279178.0,31.4782,31.5374,31.0741,31.2121,279178.0
2022-06-24 11:00:00,31.69,31.87,31.3,31.56,243040.0,31.2318,31.4092,30.8475,31.1037,243040.0
2022-06-24 11:30:00,31.56,31.62,31.39,31.62,192058.0,31.1037,31.1628,30.9362,31.1628,192058.0
2022-06-24 12:00:00,31.59,31.75,31.58,31.63,109148.0,31.1333,31.291,31.1234,31.1727,109148.0
2022-06-24 12:30:00,31.64,31.76,31.5,31.74,93974.0,31.1826,31.3008,31.0446,31.2811,93974.0
2022-06-24 13:00:00,31.74,31.81,31.6,31.65,87191.0,31.2811,31.3501,31.1431,31.1924,87191.0
2022-06-24 13:30:00,31.62,31.68,31.49,31.57,157560.0,31.1628,31.222,31.0347,31.1136,157560.0
2022-06-24 14:00:00,31.58,31.74,31.48,31.69,102096.0,31.1234,31.2811,31.0249,31.2318,102096.0
2022-06-24 14:30:00,31.69,31.88,31.69,31.88,132657.0,31.2318,31.4191,31.2318,31.4191,132657.0
2022-06-24 15:00:00,31.87,31.87,31.71,31.84,110833.0,31.4092,31.4092,31.2515,31.3797,110833.0
2022-06-24 15:30:00,31.85,32.64,31.73,32.64,715724.0,31.3895,32.1681,31.2713,32.1681,715724.0
2022-06-27 09:30:00,32.99,33.22,31.68,32.04,822510.0,32.513,32.7397,31.222,31.5768,822510.0
2022-06-27 10:00:00,32.04,32.49,31.79,31.92,340142.0,31.5768,32.0203,31.3304,31.4585,340142.0
2022-06-27 10:30:00,31.89,32.76,31.88,32.69,360863.0,31.4289,32.2864,31.4191,32.2174,360863.0
2022-06-27 11:00:00,32.69,32.8,32.28,32.76,280009.0,32.2174,32.3258,31.8133,32.2864,280009.0
2022-06-27 11:30:00,32.77,32.89,32.48,32.71,184689.0,32.2962,32.4145,32.0104,32.2371,184689.0
2022-06-27 12:00:00,32.7,32.75,32.19,32.2,201075.0,32.2272,32.2765,31.7246,31.7345,201075.0
2022-06-27 12:30:00,32.19,32.45,32.08,32.42,124180.0,31.7246,31.9808,31.6162,31.9513,124180.0
2022-06-27 13:00:00,32.45,32.45,32.12,32.27,196883.0,31.9808,31.9808,31.6556,31.8034,196883.0
2022-06-27 13:30:00,32.24,32.27,31.93,31.98,158785.0,31.7739,31.8034,31.4684,31.5176,158785.0
2022-06-27 14:00:00,31.98,32.2,31.87,32.09,141150.0,31.5176,31.7345,31.4092,31.6261,141150.0
2022-06-27 14:30:00,32.09,32.32,32.03,32.08,113864.0,31.6261,31.8527,31.5669,31.6162,113864.0
2022-06-27 15:00:00,32.07,32.16,31.72,32.04,312873.0,31.6063,31.695,31.2614,31.5768,312873.0
2022-06-27 15:30:00,32.02,32.13,31.53,31.98,397841.0,31.5571,31.6655,31.0741,31.5176,397841.0
2022-06-28 09:30:00,32.14,32.98,32.0,32.23,444529.0,31.6753,32.5032,31.5374,31.764,444529.0
2022-06-28 10:00:00,32.25,32.34,31.49,31.64,235570.0,31.7837,31.8724,31.0347,31.1826,235570.0
2022-06-28 10:30:00,31.6,31.64,31.02,31.28,229067.0,31.1431,31.1826,30.5715,30.8278,229067.0
2022-06-28 11:00:00,31.28,31.33,30.47,30.47,294405.0,30.8278,30.877,30.0295,30.0295,294405.0
2022-06-28 11:30:00,30.45,30.62,29.9,30.01,308013.0,30.0098,30.1773,29.4677,29.5761,308013.0
2022-06-28 12:00:00,30.0,30.19,29.78,30.19,544028.0,29.5663,29.7535,29.3494,29.7535,544028.0
2022-06-28 12:30:00,30.18,30.38,29.93,30.18,155856.0,29.7437,29.9408,29.4973,29.7437,155856.0
2022-06-28 13:00:00,30.18,30.18,29.67,29.97,219240.0,29.7437,29.7437,29.241,29.5367,219240.0
2022-06-28 13:30:00,29.96,30.02,29.77,29.9,147725.0,29.5268,29.586,29.3396,29.4677,147725.0
2022-06-28 14:00:00,29.88,30.09,29.47,29.55,200158.0,29.448,29.655,29.0439,29.1228,200158.0
2022-06-28 14:30:00,29.52,29.53,29.18,29.39,225947.0,29.0932,29.1031,28.7581,28.9651,225947.0
2022-06-28 15:00:00,29.38,29.51,29.09,29.31,165717.0,28.9552,29.0834,28.6694,28.8862,165717.0
2022-06-28 15:30:00,29.31,29.41,29.04,29.1,584031.0,28.8862,28.9848,28.6201,28.6793,584031.0
2022-06-29 09:30:00,28.94,29.44,28.26,29.26,926368.0,28.5216,29.0144,27.8514,28.837,926368.0
2022-06-29 10:00:00,29.27,29.68,28.76,29.29,563973.0,28.8468,29.2509,28.3442,28.8665,563973.0
2022-06-29 10:30:00,29.29,29.78,29.05,29.39,356957.0,28.8665,29.3494,28.63,28.9651,356957.0
2022-06-29 11:00:00,29.38,29.41,28.98,29.27,330255.0,28.9552,28.9848,28.561,28.8468,330255.0
2022-06-29 11:30:00,29.21,29.58,29.15,29.27,153221.0,28.7877,29.1523,28.7286,28.8468,153221.0
2022-06-29 12:00:00,29.27,29.31,28.63,28.67,181628.0,28.8468,28.8862,28.2161,28.2555,181628.0
2022-06-29 12:30:00,28.67,29.07,28.67,29.0,428525.0,28.2555,28.6497,28.2555,28.5807,428525.0
2022-06-29 13:00:00,29.0,29.19,28.76,29.02,213318.0,28.5807,28.768,28.3442,28.6004,213318.0
2022-06-29 13:30:00,29.01,29.31,28.9,29.28,139835.0,28.5906,28.8862,28.4822,28.8567,139835.0
2022-06-29 14:00:00,29.3,29.56,29.27,29.45,241307.0,28.8764,29.1326,28.8468,29.0242,241307.0
2022-06-29 14:30:00,29.46,29.47,29.0,29.08,207354.0,29.0341,29.0439,28.5807,28.6596,207354.0
2022-06-29 15:00:00,29.08,29.48,28.98,29.47,259480.0,28.6596,29.0538,28.561,29.0439,259480.0
2022-06-29 15:30:00,29.48,29.48,28.94,29.25,371611.0,29.0538,29.0538,28.5216,28.8271,371611.0
2022-06-30 09:30:00,28.13,28.36,27.01,27.04,524464.0,27.7233,27.95,26.6195,26.6491,524464.0
2022-06-30 10:00:00,27.02,27.12,26.71,26.98,440221.0,26.6294,26.7279,26.3238,26.5899,440221.0
2022-06-30 10:30:00,26.98,27.77,26.94,27.74,304412.0,26.5899,27.3685,26.5505,27.3389,304412.0
2022-06-30 11:00:00,27.7,28.53,27.53,28.37,418438.0,27.2995,28.1175,27.132,27.9598,418438.0
2022-06-30 11:30:00,28.39,28.64,28.11,28.61,246173.0,27.9795,28.2259,27.7036,28.1964,246173.0
2022-06-30 12:00:00,28.56,28.97,28.12,28.9,224740.0,28.1471,28.5512,27.7134,28.4822,224740.0
2022-06-30 12:30:00,28.94,29.17,28.7,28.79,195685.0,28.5216,28.7483,28.2851,28.3738,195685.0
2022-06-30 13:00:00,28.81,28.93,28.26,28.57,166378.0,28.3935,28.5117,27.8514,28.1569,166378.0
2022-06-30 13:30:00,28.6,29.02,28.53,28.88,152630.0,28.1865,28.6004,28.1175,28.4625,152630.0
2022-06-30 14:00:00,28.88,28.94,28.35,28.55,170613.0,28.4625,28.5216,27.9401,28.1372,170613.0
2022-06-30 14:30:00,28.54,28.63,28.02,28.11,173940.0,28.1274,28.2161,27.6149,27.7036,173940.0
2022-06-30 15:00:00,28.11,28.18,27.52,28.18,312866.0,27.7036,27.7726,27.1221,27.7726,312866.0
2022-06-30 15:30:00,28.16,28.56,27.64,28.09,762803.0,27.7529,28.1471,27.2404,27.6839,762803.0
2022-07-01 09:30:00,27.6,28.27,27.12,28.06,492795.0,27.201,27.8613,26.7279,27.6543,492795.0
2022-07-01 10:00:00,28.08,28.44,27.05,27.12,341307.0,27.674,28.0288,26.6589,26.7279,341307.0
2022-07-01 10:30:00,27.12,27.43,26.81,27.2,409135.0,26.7279,27.0334,26.4224,26.8067,409135.0
2022-07-01 11:00:00,27.15,27.68,26.99,27.29,359777.0,26.7575,27.2798,26.5998,26.8954,359777.0
2022-07-01 11:30:00,27.3,27.54,26.99,27.09,179995.0,26.9053,27.1418,26.5998,26.6983,179995.0
2022-07-01 12:00:00,27.08,27.46,26.92,27.4,103092.0,26.6885,27.063,26.5308,27.0039,103092.0
2022-07-01 12:30:00,27.4,27.47,27.05,27.06,96500.0,27.0039,27.0728,26.6589,26.6688,96500.0
2022-07-01 13:00:00,27.05,27.32,27.03,27.32,143462.0,26.6589,26.925,26.6392,26.925,143462.0
2022-07-01 13:30:00,27.32,27.65,27.3,27.61,265667.0,26.925,27.2502,26.9053,27.2108,265667.0
2022-07-01 14:00:00,27.63,27.92,27.36,27.79,217318.0,27.2305,27.5163,26.9644,27.3882,217318.0
2022-07-01 14:30:00,27.8,28.13,27.79,28.07,219459.0,27.3981,27.7233,27.3882,27.6642,219459.0
2022-07-01 15:00:00,28.06,28.17,27.8,27.99,293246.0,27.6543,27.7627,27.3981,27.5853,293246.0
2022-07-01 15:30:00,28.01,28.36,27.97,28.23,673378.0,27.605,27.95,27.5656,27.8219,673378.0
2022-07-05 09:30:00,27.02,27.32,26.62,27.04,485040.0,26.6294,26.925,26.2351,26.6491,485040.0
2022-07-05 10:00:00,26.97,27.45,26.78,27.27,352532.0,26.5801,27.0531,26.3928,26.8757,352532.0
2022-07-05 10:30:00,27.24,28.09,27.19,27.57,353922.0,26.8462,27.6839,26.7969,27.1714,353922.0
2022-07-05 11:00:00,27.54,27.54,27.13,27.28,144466.0,27.1418,27.1418,26.7378,26.8856,144466.0
2022-07-05 11:30:00,27.25,27.82,27.18,27.67,246879.0,26.856,27.4178,26.787,27.27,246879.0
2022-07-05 12:00:00,27.7,28.15,27.48,28.06,209338.0,27.2995,27.743,27.0827,27.6543,209338.0
2022-07-05 12:30:00,28.07,28.13,27.67,27.67,187024.0,27.6642,27.7233,27.27,27.27,187024.0
2022-07-05 13:00:00,27.68,28.34,27.67,28.29,227309.0,27.2798,27.9303,27.27,27.881,227309.0
2022-07-05 13:30:00,28.29,28.53,28.16,28.32,210899.0,27.881,28.1175,27.7529,27.9106,210899.0
2022-07-05 14:00:00,28.32,28.63,28.18,28.59,160318.0,27.9106,28.2161,27.7726,28.1767,160318.0
2022-07-05 14:30:00,28.61,29.1,28.6,28.94,287929.0,28.1964,28.6793,28.1865,28.5216,287929.0
2022-07-05 15:00:00,28.95,29.22,28.71,29.14,428546.0,28.5314,28.7975,28.2949,28.7187,428546.0
2022-07-05 15:30:00,29.14,29.33,29.0,29.32,698869.0,28.7187,28.906,28.5807,28.8961,698869.0
2022-07-06 09:30:00,29.46,29.89,29.17,29.82,405894.0,29.0341,29.4579,28.7483,29.3889,405894.0
2022-07-06 10:00:00,29.78,30.06,29.33,29.55,302405.0,29.3494,29.6254,28.906,29.1228,302405.0
2022-07-06 10:30:00,29.62,29.85,29.45,29.79,146180.0,29.1918,29.4184,29.0242,29.3593,146180.0
2022-07-06 11:00:00,29.78,29.88,29.28,29.34,184265.0,29.3494,29.448,28.8567,28.9158,184265.0
2022-07-06 11:30:00,29.31,29.49,29.09,29.46,76523.0,28.8862,29.0636,28.6694,29.0341,76523.0
2022-07-06 12:00:00,29.47,29.6,29.34,29.52,105760.0,29.0439,29.172,28.9158,29.0932,105760.0
2022-07-06 12:30:00,29.54,29.64,29.42,29.58,67755.0,29.1129,29.2115,28.9947,29.1523,67755.0
2022-07-06 13:00:00,29.61,29.82,29.59,29.72,173256.0,29.1819,29.3889,29.1622,29.2903,173256.0
2022-07-06 13:30:00,29.7,29.86,29.68,29.79,57528.0,29.2706,29.4283,29.2509,29.3593,57528.0
2022-07-06 14:00:00,29.76,30.24,29.45,30.08,350718.0,29.3297,29.8028,29.0242,29.6451,350718.0
2022-07-06 14:30:00,30.12,30.52,30.0,30.48,261750.0,29.6845,30.0787,29.5663,30.0393,261750.0
2022-07-06 15:00:00,30.45,30.7,30.19,30.64,232168.0,30.0098,30.2561,29.7535,30.197,232168.0
2022-07-06 15:30:00,30.63,30.77,29.81,30.07,421615.0,30.1872,30.3251,29.379,29.6353,421615.0
2022-07-07 09:30:00,30.54,31.42,30.48,31.3,635114.0,30.0985,30.9657,30.0393,30.8475,635114.0
2022-07-07 10:00:00,31.3,31.52,31.03,31.46,347535.0,30.8475,31.0643,30.5814,31.0052,347535.0
2022-07-07 10:30:00,31.48,31.56,31.25,31.42,197120.0,31.0249,31.1037,30.7982,30.9657,197120.0
2022-07-07 11:00:00,31.42,31.58,31.25,31.26,167997.0,30.9657,31.1234,30.7982,30.8081,167997.0
2022-07-07 11:30:00,31.25,31.57,31.19,31.57,183926.0,30.7982,31.1136,30.7391,31.1136,183926.0
2022-07-07 12:00:00,31.57,31.67,31.51,31.63,165444.0,31.1136,31.2121,31.0544,31.1727,165444.0
2022-07-07 12:30:00,31.63,31.75,31.57,31.64,179778.0,31.1727,31.291,31.1136,31.1826,179778.0
2022-07-07 13:00:00,31.62,31.68,31.47,31.54,124862.0,31.1628,31.222,31.015,31.084,124862.0
2022-07-07 13:30:00,31.55,31.86,31.53,31.86,103626.0,31.0939,31.3994,31.0741,31.3994,103626.0
2022-07-07 14:00:00,31.84,31.98,31.81,31.96,140235.0,31.3797,31.5176,31.3501,31.4979,140235.0
2022-07-07 14:30:00,31.95,31.95,31.74,31.87,181455.0,31.4881,31.4881,31.2811,31.4092,181455.0
2022-07-07 15:00:00,31.87,32.13,31.84,31.94,262180.0,31.4092,31.6655,31.3797,31.4782,262180.0
2022-07-07 15:30:00,31.94,32.06,31.79,31.89,471275.0,31.4782,31.5965,31.3304,31.4289,471275.0
2022-07-08 09:30:00,30.91,31.47,30.62,30.76,593235.0,30.4631,31.015,30.1773,30.3153,593235.0
2022-07-08 10:00:00,30.75,31.52,30.6,31.49,495447.0,30.3054,31.0643,30.1576,31.0347,495447.0
2022-07-08 10:30:00,31.5,31.72,31.38,31.71,336743.0,31.0446,31.2614,30.9263,31.2515,336743.0
2022-07-08 11:00:00,31.74,32.26,31.68,32.21,330492.0,31.2811,31.7936,31.222,31.7443,330492.0
2022-07-08 11:30:00,32.22,32.26,31.82,32.11,268633.0,31.7542,31.7936,31.36,31.6458,268633.0
2022-07-08 12:00:00,32.12,32.12,31.37,31.38,295120.0,31.6556,31.6556,30.9165,30.9263,295120.0
2022-07-08 12:30:00,31.37,31.41,31.04,31.12,229876.0,30.9165,30.9559,30.5912,30.6701,229876.0
2022-07-08 13:00:00,31.11,31.56,30.97,31.56,191189.0,30.6602,31.1037,30.5222,31.1037,191189.0
2022-07-08 13:30:00,31.56,31.84,31.47,31.68,234822.0,31.1037,31.3797,31.015,31.222,234822.0
2022-07-08 14:00:00,31.67,32.04,31.53,32.02,198561.0,31.2121,31.5768,31.0741,31.5571,198561.0
2022-07-08 14:30:00,32.02,32.2,31.95,32.12,238597.0,31.5571,31.7345,31.4881,31.6556,238597.0
2022-07-08 15:00:00,32.14,32.17,31.93,31.98,275563.0,31.6753,31.7049,31.4684,31.5176,275563.0
2022-07-08 15:30:00,31.97,32.13,31.88,31.93,492537.0,31.5078,31.6655,31.4191,31.4684,492537.0
2022-07-11 09:30:00,31.06,31.25,29.97,30.21,813361.0,30.6109,30.7982,29.5367,29.7732,813361.0
2022-07-11 10:00:00,30.19,30.55,30.02,30.5,473852.0,29.7535,30.1083,29.586,30.059,473852.0
2022-07-11 10:30:00,30.49,30.96,30.48,30.59,281887.0,30.0492,30.5124,30.0393,30.1477,281887.0
2022-07-11 11:00:00,30.58,30.99,30.53,30.86,171608.0,30.1379,30.542,30.0886,30.4138,171608.0
2022-07-11 11:30:00,30.87,30.93,30.56,30.72,160894.0,30.4237,30.4828,30.1182,30.2759,160894.0
2022-07-11 12:00:00,30.74,30.93,30.62,30.85,138610.0,30.2956,30.4828,30.1773,30.404,138610.0
2022-07-11 12:30:00,30.86,31.03,30.75,30.9,99572.0,30.4138,30.5814,30.3054,30.4533,99572.0
2022-07-11 13:00:00,30.91,31.32,30.88,31.3,132969.0,30.4631,30.8672,30.4335,30.8475,132969.0
2022-07-11 13:30:00,31.28,31.52,31.27,31.4,115292.0,30.8278,31.0643,30.8179,30.946,115292.0
2022-07-11 14:00:00,31.4,31.4,31.08,31.08,247719.0,30.946,30.946,30.6307,30.6307,247719.0
2022-07-11 14:30:00,31.08,31.12,30.79,30.8,160531.0,30.6307,30.6701,30.3448,30.3547,160531.0
2022-07-11 15:00:00,30.77,30.83,30.52,30.66,141407.0,30.3251,30.3843,30.0787,30.2167,141407.0
2022-07-11 15:30:00,30.66,30.74,30.39,30.64,300354.0,30.2167,30.2956,29.9506,30.197,300354.0
2022-07-12 09:30:00,30.91,31.49,30.14,30.15,992934.0,30.4631,31.0347,29.7042,29.7141,992934.0
2022-07-12 10:00:00,30.13,30.13,29.71,29.88,527852.0,29.6944,29.6944,29.2805,29.448,527852.0
2022-07-12 10:30:00,29.9,30.41,29.9,30.21,231733.0,29.4677,29.9703,29.4677,29.7732,231733.0
2022-07-12 11:00:00,30.25,30.59,30.05,30.55,273681.0,29.8127,30.1477,29.6155,30.1083,273681.0
2022-07-12 11:30:00,30.59,30.63,30.15,30.3,144855.0,30.1477,30.1872,29.7141,29.8619,144855.0
2022-07-12 12:00:00,30.35,30.47,30.17,30.37,133999.0,29.9112,30.0295,29.7338,29.9309,133999.0
2022-07-12 12:30:00,30.38,30.62,30.31,30.5,102635.0,29.9408,30.1773,29.8718,30.059,102635.0
2022-07-12 13:00:00,30.49,30.68,30.17,30.27,144390.0,30.0492,30.2364,29.7338,29.8324,144390.0
2022-07-12 13:30:00,30.29,30.44,30.22,30.4,39476.0,29.8521,29.9999,29.7831,29.9605,39476.0
2022-07-12 14:00:00,30.41,30.42,30.16,30.17,65320.0,29.9703,29.9802,29.724,29.7338,65320.0
2022-07-12 14:30:00,30.21,30.21,29.78,29.8,74967.0,29.7732,29.7732,29.3494,29.3692,74967.0
2022-07-12 15:00:00,29.78,29.78,29.14,29.25,192512.0,29.3494,29.3494,28.7187,28.8271,192512.0
2022-07-12 15:30:00,29.19,29.47,28.83,29.35,337746.0,28.768,29.0439,28.4132,28.9257,337746.0
2022-07-13 09:30:00,27.65,28.57,27.34,28.44,777142.0,27.2502,28.1569,26.9447,28.0288,777142.0
2022-07-13 10:00:00,28.44,28.57,27.89,28.31,524575.0,28.0288,28.1569,27.4868,27.9007,524575.0
2022-07-13 10:30:00,28.31,29.36,28.25,29.09,510600.0,27.9007,28.9355,27.8416,28.6694,510600.0
2022-07-13 11:00:00,29.11,29.47,28.85,28.86,269820.0,28.6891,29.0439,28.4329,28.4427,269820.0
2022-07-13 11:30:00,28.86,29.01,28.54,28.88,202275.0,28.4427,28.5906,28.1274,28.4625,202275.0
2022-07-13 12:00:00,28.88,29.19,28.83,29.16,244910.0,28.4625,28.768,28.4132,28.7384,244910.0
2022-07-13 12:30:00,29.14,29.42,29.09,29.42,201042.0,28.7187,28.9947,28.6694,28.9947,201042.0
2022-07-13 13:00:00,29.42,29.69,29.22,29.33,331360.0,28.9947,29.2607,28.7975,28.906,331360.0
2022-07-13 13:30:00,29.31,29.48,29.14,29.46,211812.0,28.8862,29.0538,28.7187,29.0341,211812.0
2022-07-13 14:00:00,29.42,29.42,28.86,29.3,335357.0,28.9947,28.9947,28.4427,28.8764,335357.0
2022-07-13 14:30:00,29.3,29.57,29.21,29.57,205803.0,28.8764,29.1425,28.7877,29.1425,205803.0
2022-07-13 15:00:00,29.58,29.59,29.19,29.33,178057.0,29.1523,29.1622,28.768,28.906,178057.0
2022-07-13 15:30:00,29.33,29.39,29.04,29.13,447352.0,28.906,28.9651,28.6201,28.7088,447352.0
2022-07-14 09:30:00,28.32,28.46,27.6,27.76,643113.0,27.9106,28.0485,27.201,27.3587,643113.0
2022-07-14 10:00:00,27.75,27.78,27.3,27.56,405447.0,27.3488,27.3784,26.9053,27.1615,405447.0
2022-07-14 10:30:00,27.55,28.04,27.4,27.85,229418.0,27.1517,27.6346,27.0039,27.4474,229418.0
2022-07-14 11:00:00,27.86,28.54,27.86,28.51,371694.0,27.4572,28.1274,27.4572,28.0978,371694.0
2022-07-14 11:30:00,28.5,29.08,28.34,29.04,338895.0,28.088,28.6596,27.9303,28.6201,338895.0
2022-07-14 12:00:00,29.05,29.14,28.67,28.68,184433.0,28.63,28.7187,28.2555,28.2654,184433.0
2022-07-14 12:30:00,28.68,28.83,28.47,28.73,171416.0,28.2654,28.4132,28.0584,28.3146,171416.0
2022-07-14 13:00:00,28.73,29.23,28.59,29.21,167261.0,28.3146,28.8074,28.1767,28.7877,167261.0
2022-07-14 13:30:00,29.21,29.5,29.04,29.42,179941.0,28.7877,29.0735,28.6201,28.9947,179941.0
2022-07-14 14:00:00,29.45,30.02,29.39,30.01,238289.0,29.0242,29.586,28.9651,29.5761,238289.0
2022-07-14 14:30:00,30.0,30.24,29.88,30.1,243338.0,29.5663,29.8028,29.448,29.6648,243338.0
2022-07-14 15:00:00,30.07,30.19,29.83,30.17,285063.0,29.6353,29.7535,29.3987,29.7338,285063.0
2022-07-14 15:30:00,30.17,30.23,29.71,29.91,306300.0,29.7338,29.7929,29.2805,29.4776,306300.0
2022-07-15 09:30:00,30.83,31.4,30.41,30.83,787040.0,30.3843,30.946,29.9703,30.3843,787040.0
2022-07-15 10:00:00,30.84,31.48,30.8,31.41,753849.0,30.3941,31.0249,30.3547,30.9559,753849.0
2022-07-15 10:30:00,31.41,31.43,30.92,31.21,177107.0,30.9559,30.9756,30.473,30.7588,177107.0
2022-07-15 11:00:00,31.2,31.49,31.16,31.22,194399.0,30.7489,31.0347,30.7095,30.7686,194399.0
2022-07-15 11:30:00,31.23,31.32,31.02,31.02,109229.0,30.7785,30.8672,30.5715,30.5715,109229.0
2022-07-15 12:00:00,31.02,31.08,30.78,30.98,207752.0,30.5715,30.6307,30.335,30.5321,207752.0
2022-07-15 12:30:00,30.98,31.02,30.78,30.95,143511.0,30.5321,30.5715,30.335,30.5025,143511.0
2022-07-15 13:00:00,30.95,31.08,30.88,31.08,112349.0,30.5025,30.6307,30.4335,30.6307,112349.0
2022-07-15 13:30:00,31.08,31.21,30.98,31.09,92577.0,30.6307,30.7588,30.5321,30.6405,92577.0
2022-07-15 14:00:00,31.08,31.11,30.91,31.07,95791.0,30.6307,30.6602,30.4631,30.6208,95791.0
2022-07-15 14:30:00,31.07,31.24,31.03,31.11,107026.0,30.6208,30.7883,30.5814,30.6602,107026.0
2022-07-15 15:00:00,31.11,31.26,31.04,31.12,146088.0,30.6602,30.8081,30.5912,30.6701,146088.0
2022-07-15 15:30:00,31.11,31.52,30.99,31.46,531894.0,30.6602,31.0643,30.542,31.0052,531894.0
2022-07-18 09:30:00,32.38,32.69,32.11,32.52,873592.0,31.9119,32.2174,31.6458,32.0498,873592.0
2022-07-18 10:00:00,32.52,32.71,32.15,32.33,330148.0,32.0498,32.2371,31.6852,31.8626,330148.0
2022-07-18 10:30:00,32.33,32.46,32.07,32.37,179979.0,31.8626,31.9907,31.6063,31.902,179979.0
2022-07-18 11:00:00,32.39,32.45,32.16,32.35,120718.0,31.9217,31.9808,31.695,31.8823,120718.0
2022-07-18 11:30:00,32.31,32.74,32.23,32.71,78596.0,31.8429,32.2667,31.764,32.2371,78596.0
2022-07-18 12:00:00,32.72,32.75,32.54,32.58,65632.0,32.2469,32.2765,32.0695,32.109,65632.0
2022-07-18 12:30:00,32.58,32.65,32.36,32.41,110089.0,32.109,32.178,31.8921,31.9414,110089.0
2022-07-18 13:00:00,32.4,32.43,32.12,32.25,55384.0,31.9316,31.9611,31.6556,31.7837,55384.0
2022-07-18 13:30:00,32.26,32.26,31.0,31.12,271230.0,31.7936,31.7936,30.5518,30.6701,271230.0
2022-07-18 14:00:00,31.09,31.33,30.96,31.08,140190.0,30.6405,30.877,30.5124,30.6307,140190.0
2022-07-18 14:30:00,31.08,31.27,30.73,30.73,131043.0,30.6307,30.8179,30.2857,30.2857,131043.0
2022-07-18 15:00:00,30.72,31.06,30.7,30.73,172516.0,30.2759,30.6109,30.2561,30.2857,172516.0
2022-07-18 15:30:00,30.72,30.72,30.22,30.58,332440.0,30.2759,30.2759,29.7831,30.1379,332440.0
2022-07-19 09:30:00,31.63,31.67,31.04,31.55,383783.0,31.1727,31.2121,30.5912,31.0939,383783.0
2022-07-19 10:00:00,31.53,31.86,31.17,31.8,227782.0,31.0741,31.3994,30.7194,31.3402,227782.0
2022-07-19 10:30:00,31.81,32.25,31.77,32.25,127719.0,31.3501,31.7837,31.3107,31.7837,127719.0
2022-07-19 11:00:00,32.29,32.54,32.28,32.5,148220.0,31.8232,32.0695,31.8133,32.0301,148220.0
2022-07-19 11:30:00,32.51,32.7,32.43,32.59,84127.0,32.04,32.2272,31.9611,32.1188,84127.0
2022-07-19 12:00:00,32.58,32.59,32.32,32.58,62280.0,32.109,32.1188,31.8527,32.109,62280.0
2022-07-19 12:30:00,32.59,32.84,32.56,32.83,194208.0,32.1188,32.3652,32.0893,32.3554,194208.0
2022-07-19 13:00:00,32.82,32.84,32.67,32.77,96151.0,32.3455,32.3652,32.1977,32.2962,96151.0
2022-07-19 13:30:00,32.78,33.25,32.77,33.23,176771.0,32.3061,32.7693,32.2962,32.7496,176771.0
2022-07-19 14:00:00,33.23,33.41,32.98,33.0,116581.0,32.7496,32.927,32.5032,32.5229,116581.0
2022-07-19 14:30:00,33.01,33.19,32.95,33.16,110217.0,32.5327,32.7101,32.4736,32.6806,110217.0
2022-07-19 15:00:00,33.17,33.31,33.09,33.2,126353.0,32.6904,32.8284,32.6116,32.72,126353.0
2022-07-19 15:30:00,33.2,33.45,33.06,33.3,410338.0,32.72,32.9664,32.582,32.8186,410338.0
2022-07-20 09:30:00,33.34,33.93,33.11,33.48,533516.0,32.858,33.4394,32.6313,32.996,533516.0
2022-07-20 10:00:00,33.48,34.31,33.38,34.29,379371.0,32.996,33.814,32.8974,33.7942,379371.0
2022-07-20 10:30:00,34.28,35.11,34.27,35.11,434747.0,33.7844,34.6024,33.7745,34.6024,434747.0
2022-07-20 11:00:00,35.11,35.11,34.73,34.97,301529.0,34.6024,34.6024,34.2279,34.4644,301529.0
2022-07-20 11:30:00,34.94,35.21,34.87,35.13,213493.0,34.4348,34.7009,34.3659,34.6221,213493.0
2022-07-20 12:00:00,35.12,35.35,35.08,35.08,144952.0,34.6122,34.8389,34.5728,34.5728,144952.0
2022-07-20 12:30:00,35.08,35.3,34.41,34.85,425986.0,34.5728,34.7896,33.9125,34.3461,425986.0
2022-07-20 13:00:00,34.84,34.9,34.05,34.51,382647.0,34.3363,34.3954,33.5577,34.0111,382647.0
2022-07-20 13:30:00,34.5,34.72,34.22,34.27,200303.0,34.0012,34.218,33.7253,33.7745,200303.0
2022-07-20 14:00:00,34.25,34.88,34.25,34.84,115452.0,33.7548,34.3757,33.7548,34.3363,115452.0
2022-07-20 14:30:00,34.81,34.95,34.6,34.86,98802.0,34.3067,34.4447,34.0998,34.356,98802.0
2022-07-20 15:00:00,34.86,35.19,34.81,35.19,162374.0,34.356,34.6812,34.3067,34.6812,162374.0
2022-07-20 15:30:00,35.2,35.22,34.84,34.91,318884.0,34.6911,34.7108,34.3363,34.4053,318884.0
2022-07-21 09:30:00,35.08,35.29,34.46,35.07,606742.0,34.5728,34.7798,33.9618,34.563,606742.0
2022-07-21 10:00:00,35.07,35.43,33.96,34.14,355908.0,34.563,34.9178,33.469,33.6464,355908.0
2022-07-21 10:30:00,34.16,34.88,34.05,34.87,254182.0,33.6661,34.3757,33.5577,34.3659,254182.0
2022-07-21 11:00:00,34.85,35.1,34.73,35.06,224849.0,34.3461,34.5925,34.2279,34.5531,224849.0
2022-07-21 11:30:00,35.1,35.46,34.99,35.4,218555.0,34.5925,34.9473,34.4841,34.8882,218555.0
2022-07-21 12:00:00,35.39,36.09,35.36,36.09,290162.0,34.8783,35.5682,34.8488,35.5682,290162.0
2022-07-21 12:30:00,36.09,36.2,35.95,36.08,180334.0,35.5682,35.6766,35.4302,35.5584,180334.0
2022-07-21 13:00:00,36.1,36.18,35.8,35.9,303973.0,35.5781,35.6569,35.2824,35.381,303973.0
2022-07-21 13:30:00,35.91,36.0,35.61,35.94,288397.0,35.3908,35.4795,35.0952,35.4204,288397.0
2022-07-21 14:00:00,35.94,36.17,35.88,36.09,120754.0,35.4204,35.6471,35.3613,35.5682,120754.0
2022-07-21 14:30:00,36.08,36.09,35.79,35.97,117339.0,35.5584,35.5682,35.2726,35.45,117339.0
2022-07-21 15:00:00,35.96,36.27,35.88,36.03,222959.0,35.4401,35.7456,35.3613,35.5091,222959.0
2022-07-21 15:30:00,36.02,36.39,35.97,36.39,401820.0,35.4992,35.8639,35.45,35.8639,401820.0
2022-07-22 09:30:00,36.38,36.76,35.78,35.8,897659.0,35.854,36.2285,35.2627,35.2824,897659.0
2022-07-22 10:00:00,35.79,36.08,35.39,35.85,281409.0,35.2726,35.5584,34.8783,35.3317,281409.0
2022-07-22 10:30:00,35.86,36.15,35.66,35.95,257933.0,35.3415,35.6274,35.1444,35.4302,257933.0
2022-07-22 11:00:00,35.94,35.98,35.23,35.28,221282.0,35.4204,35.4598,34.7207,34.7699,221282.0
2022-07-22 11:30:00,35.25,35.31,34.75,35.13,246095.0,34.7404,34.7995,34.2476,34.6221,246095.0
2022-07-22 12:00:00,35.14,35.26,34.71,34.9,221544.0,34.632,34.7502,34.2082,34.3954,221544.0
2022-07-22 12:30:00,34.91,35.14,34.84,34.88,127420.0,34.4053,34.632,34.3363,34.3757,127420.0
2022-07-22 13:00:00,34.89,34.89,34.46,34.57,155658.0,34.3856,34.3856,33.9618,34.0702,155658.0
2022-07-22 13:30:00,34.52,34.67,34.27,34.61,147413.0,34.0209,34.1687,33.7745,34.1096,147413.0
2022-07-22 14:00:00,34.6,34.64,34.24,34.43,115071.0,34.0998,34.1392,33.745,33.9322,115071.0
2022-07-22 14:30:00,34.39,34.68,34.26,34.6,97424.0,33.8928,34.1786,33.7647,34.0998,97424.0
2022-07-22 15:00:00,34.6,34.93,34.41,34.92,156062.0,34.0998,34.425,33.9125,34.4151,156062.0
2022-07-22 15:30:00,34.92,34.94,34.51,34.89,451067.0,34.4151,34.4348,34.0111,34.3856,451067.0
2022-07-25 09:30:00,34.86,34.86,34.03,34.13,455783.0,34.356,34.356,33.538,33.6366,455783.0
2022-07-25 10:00:00,34.16,34.29,33.43,33.77,349529.0,33.6661,33.7942,32.9467,33.2818,349529.0
2022-07-25 10:30:00,33.71,34.2,33.57,34.03,149247.0,33.2226,33.7055,33.0847,33.538,149247.0
2022-07-25 11:00:00,34.02,34.11,33.62,34.08,84499.0,33.5281,33.6168,33.1339,33.5873,84499.0
2022-07-25 11:30:00,34.11,34.42,34.07,34.32,129203.0,33.6168,33.9224,33.5774,33.8238,129203.0
2022-07-25 12:00:00,34.33,34.4,33.95,34.15,60243.0,33.8337,33.9027,33.4592,33.6563,60243.0
2022-07-25 12:30:00,34.13,34.55,34.12,34.31,124962.0,33.6366,34.0505,33.6267,33.814,124962.0
2022-07-25 13:00:00,34.32,34.48,34.21,34.22,86919.0,33.8238,33.9815,33.7154,33.7253,86919.0
2022-07-25 13:30:00,34.22,34.26,33.94,33.95,95273.0,33.7253,33.7647,33.4493,33.4592,95273.0
2022-07-25 14:00:00,33.94,33.96,33.76,33.82,52579.0,33.4493,33.469,33.2719,33.331,52579.0
2022-07-25 14:30:00,33.81,33.97,33.64,33.67,47949.0,33.3212,33.4789,33.1536,33.1832,47949.0
2022-07-25 15:00:00,33.67,33.83,33.51,33.66,113641.0,33.1832,33.3409,33.0255,33.1734,113641.0
2022-07-25 15:30:00,33.65,34.27,33.59,34.21,352498.0,33.1635,33.7745,33.1044,33.7154,352498.0
2022-07-26 09:30:00,34.12,34.14,33.18,33.57,465171.0,33.6267,33.6464,32.7003,33.0847,465171.0
2022-07-26 10:00:00,33.55,33.71,33.03,33.1,176426.0,33.0649,33.2226,32.5525,32.6214,176426.0
2022-07-26 10:30:00,33.09,33.18,32.85,33.17,121911.0,32.6116,32.7003,32.3751,32.6904,121911.0
2022-07-26 11:00:00,33.18,33.23,32.66,32.69,118483.0,32.7003,32.7496,32.1878,32.2174,118483.0
2022-07-26 11:30:00,32.68,32.73,32.35,32.41,154343.0,32.2075,32.2568,31.8823,31.9414,154343.0
2022-07-26 12:00:00,32.41,32.57,32.3,32.56,140763.0,31.9414,32.0991,31.833,32.0893,140763.0
2022-07-26 12:30:00,32.55,32.69,32.37,32.63,156638.0,32.0794,32.2174,31.902,32.1582,156638.0
2022-07-26 13:00:00,32.63,32.84,32.57,32.82,147107.0,32.1582,32.3652,32.0991,32.3455,147107.0
2022-07-26 13:30:00,32.82,32.85,32.53,32.53,70268.0,32.3455,32.3751,32.0597,32.0597,70268.0
2022-07-26 14:00:00,32.54,32.94,32.37,32.38,171152.0,32.0695,32.4638,31.902,31.9119,171152.0
2022-07-26 14:30:00,32.37,32.43,32.26,32.41,124197.0,31.902,31.9611,31.7936,31.9414,124197.0
2022-07-26 15:00:00,32.42,32.45,32.16,32.37,156557.0,31.9513,31.9808,31.695,31.902,156557.0
2022-07-26 15:30:00,32.4,32.73,32.3,32.55,312686.0,31.9316,32.2568,31.833,32.0794,312686.0
2022-07-27 09:30:00,34.14,35.4,34.0,35.25,711076.0,33.6464,34.8882,33.5084,34.7404,711076.0
2022-07-27 10:00:00,35.25,35.58,35.12,35.35,338565.0,34.7404,35.0656,34.6122,34.8389,338565.0
2022-07-27 10:30:00,35.37,35.41,35.12,35.4,151627.0,34.8586,34.8981,34.6122,34.8882,151627.0
2022-07-27 11:00:00,35.4,35.57,35.12,35.22,207626.0,34.8882,35.0557,34.6122,34.7108,207626.0
2022-07-27 11:30:00,35.23,35.39,35.2,35.31,108301.0,34.7207,34.8783,34.6911,34.7995,108301.0
2022-07-27 12:00:00,35.33,35.63,35.27,35.5,109289.0,34.8192,35.1149,34.7601,34.9867,109289.0
2022-07-27 12:30:00,35.51,35.52,35.27,35.29,97073.0,34.9966,35.0065,34.7601,34.7798,97073.0
2022-07-27 13:00:00,35.28,35.32,34.98,35.12,166268.0,34.7699,34.8094,34.4743,34.6122,166268.0
2022-07-27 13:30:00,35.14,35.26,35.08,35.19,169450.0,34.632,34.7502,34.5728,34.6812,169450.0
2022-07-27 14:00:00,35.2,35.59,34.97,35.35,317820.0,34.6911,35.0754,34.4644,34.8389,317820.0
2022-07-27 14:30:00,35.36,36.67,35.03,36.41,983750.0,34.8488,36.1398,34.5235,35.8836,983750.0
2022-07-27 15:00:00,36.42,37.23,36.31,37.23,542315.0,35.8934,36.6917,35.785,36.6917,542315.0
2022-07-27 15:30:00,37.24,37.26,36.7,36.7,626181.0,36.7016,36.7213,36.1694,36.1694,626181.0
2022-07-28 09:30:00,36.82,37.4,35.9,36.28,691356.0,36.2877,36.8593,35.381,35.7555,691356.0
2022-07-28 10:00:00,36.27,36.65,35.98,36.09,309921.0,35.7456,36.1201,35.4598,35.5682,309921.0
2022-07-28 10:30:00,36.09,36.99,35.85,36.98,208059.0,35.5682,36.4552,35.3317,36.4454,208059.0
2022-07-28 11:00:00,36.99,37.79,36.97,37.79,304441.0,36.4552,37.2436,36.4355,37.2436,304441.0
2022-07-28 11:30:00,37.79,37.89,37.54,37.67,311729.0,37.2436,37.3422,36.9973,37.1254,311729.0
2022-07-28 12:00:00,37.68,37.75,37.4,37.7,235380.0,37.1352,37.2042,36.8593,37.1549,235380.0
2022-07-28 12:30:00,37.72,37.79,37.51,37.51,143368.0,37.1747,37.2436,36.9677,36.9677,143368.0
2022-07-28 13:00:00,37.52,37.96,37.35,37.94,137289.0,36.9775,37.4112,36.81,37.3915,137289.0
2022-07-28 13:30:00,37.95,38.45,37.92,38.4,238320.0,37.4013,37.8941,37.3718,37.8448,238320.0
2022-07-28 14:00:00,38.36,38.36,38.08,38.18,156226.0,37.8054,37.8054,37.5294,37.628,156226.0
2022-07-28 14:30:00,38.2,38.45,38.12,38.4,1244423.0,37.6477,37.8941,37.5689,37.8448,1244423.0
2022-07-28 15:00:00,38.39,38.65,38.35,38.57,322911.0,37.835,38.0912,37.7955,38.0124,322911.0
2022-07-28 15:30:00,38.57,38.57,38.17,38.35,421632.0,38.0124,38.0124,37.6181,37.7955,421632.0
2022-07-29 09:30:00,38.86,39.61,38.23,39.38,1271238.0,38.2982,39.0373,37.6773,38.8107,1271238.0
2022-07-29 10:00:00,39.38,40.0,39.25,39.89,488985.0,38.8107,39.4217,38.6825,39.3133,488985.0
2022-07-29 10:30:00,39.89,39.99,39.45,39.45,315084.0,39.3133,39.4118,38.8796,38.8796,315084.0
2022-07-29 11:00:00,39.43,39.5,38.62,38.69,497803.0,38.8599,38.9289,38.0616,38.1306,497803.0
2022-07-29 11:30:00,38.68,39.33,38.61,39.29,164538.0,38.1208,38.7614,38.0518,38.722,164538.0
2022-07-29 12:00:00,39.3,39.42,39.04,39.34,88488.0,38.7318,38.8501,38.4756,38.7712,88488.0
2022-07-29 12:30:00,39.36,39.66,39.24,39.61,144624.0,38.7909,39.0866,38.6727,39.0373,144624.0
2022-07-29 13:00:00,39.6,39.67,39.46,39.57,115009.0,39.0275,39.0965,38.8895,38.9979,115009.0
2022-07-29 13:30:00,39.57,39.91,39.56,39.81,168934.0,38.9979,39.333,38.9881,39.2344,168934.0
2022-07-29 14:00:00,39.83,40.04,39.74,40.0,185188.0,39.2541,39.4611,39.1654,39.4217,185188.0
2022-07-29 14:30:00,40.02,40.2,39.93,40.02,233044.0,39.4414,39.6188,39.3527,39.4414,233044.0
2022-07-29 15:00:00,40.03,40.36,39.99,40.35,224957.0,39.4513,39.7765,39.4118,39.7666,224957.0
2022-07-29 15:30:00,40.33,40.5,40.08,40.15,642202.0,39.7469,39.9145,39.5005,39.5695,642202.0
2022-08-01 09:30:00,39.09,40.11,38.72,39.86,800367.0,38.5248,39.5301,38.1602,39.2837,800367.0
2022-08-01 10:00:00,39.85,40.55,39.71,39.87,492786.0,39.2739,39.9637,39.1359,39.2936,492786.0
2022-08-01 10:30:00,39.88,41.06,39.87,41.0,339689.0,39.3034,40.4664,39.2936,40.4072,339689.0
2022-08-01 11:00:00,41.01,41.09,40.53,40.86,224876.0,40.4171,40.4959,39.944,40.2693,224876.0
2022-08-01 11:30:00,40.81,40.87,40.45,40.77,159549.0,40.22,40.2791,39.8652,40.1806,159549.0
2022-08-01 12:00:00,40.78,40.82,40.17,40.44,171158.0,40.1904,40.2298,39.5892,39.8553,171158.0
2022-08-01 12:30:00,40.47,40.47,40.1,40.25,121677.0,39.8849,39.8849,39.5202,39.6681,121677.0
2022-08-01 13:00:00,40.25,40.26,39.61,39.61,209805.0,39.6681,39.6779,39.0373,39.0373,209805.0
2022-08-01 13:30:00,39.61,39.7,39.24,39.59,234378.0,39.0373,39.126,38.6727,39.0176,234378.0
2022-08-01 14:00:00,39.57,39.85,39.34,39.73,170674.0,38.9979,39.2739,38.7712,39.1556,170674.0
2022-08-01 14:30:00,39.71,40.14,39.62,40.07,194062.0,39.1359,39.5597,39.0472,39.4907,194062.0
2022-08-01 15:00:00,40.07,40.23,39.7,39.75,146104.0,39.4907,39.6484,39.126,39.1753,146104.0
2022-08-01 15:30:00,39.73,40.11,39.68,39.84,282935.0,39.1556,39.5301,39.1063,39.264,282935.0
2022-08-02 09:30:00,38.88,39.25,38.35,38.73,421240.0,38.3179,38.6825,37.7955,38.1701,421240.0
2022-08-02 10:00:00,38.69,38.75,38.0,38.53,345085.0,38.1306,38.1898,37.4506,37.9729,345085.0
2022-08-02 10:30:00,38.6,39.56,38.43,39.19,204595.0,38.0419,38.9881,37.8744,38.6234,204595.0
2022-08-02 11:00:00,39.24,39.31,38.89,39.21,80414.0,38.6727,38.7417,38.3277,38.6431,80414.0
2022-08-02 11:30:00,39.24,39.47,38.85,39.31,98325.0,38.6727,38.8994,38.2883,38.7417,98325.0
2022-08-02 12:00:00,39.35,40.31,39.3,40.27,157796.0,38.7811,39.7272,38.7318,39.6878,157796.0
2022-08-02 12:30:00,40.29,40.4,40.15,40.29,142658.0,39.7075,39.8159,39.5695,39.7075,142658.0
2022-08-02 13:00:00,40.3,40.3,39.5,39.55,237564.0,39.7174,39.7174,38.9289,38.9782,237564.0
2022-08-02 13:30:00,39.46,39.49,38.85,39.07,259362.0,38.8895,38.9191,38.2883,38.5051,259362.0
2022-08-02 14:00:00,39.03,39.56,38.97,39.48,258652.0,38.4657,38.9881,38.4066,38.9092,258652.0
2022-08-02 14:30:00,39.48,39.7,39.23,39.34,188678.0,38.9092,39.126,38.6628,38.7712,188678.0
2022-08-02 15:00:00,39.33,39.48,39.0,39.36,192630.0,38.7614,38.9092,38.4361,38.7909,192630.0
2022-08-02 15:30:00,39.35,39.57,39.04,39.08,395132.0,38.7811,38.9979,38.4756,38.515,395132.0
2022-08-03 09:30:00,39.58,40.62,39.56,40.56,492683.0,39.0078,40.0327,38.9881,39.9736,492683.0
2022-08-03 10:00:00,40.5,41.07,40.32,40.84,534942.0,39.9145,40.4762,39.7371,40.2495,534942.0
2022-08-03 10:30:00,40.81,40.84,40.29,40.78,129107.0,40.22,40.2495,39.7075,40.1904,129107.0
2022-08-03 11:00:00,40.78,41.3,40.72,41.23,179737.0,40.1904,40.7029,40.1313,40.6339,179737.0
2022-08-03 11:30:00,41.22,41.54,41.09,41.52,128851.0,40.6241,40.9394,40.4959,40.9197,128851.0
2022-08-03 12:00:00,41.5,41.57,41.24,41.45,73234.0,40.9,40.969,40.6438,40.8507,73234.0
2022-08-03 12:30:00,41.44,42.09,41.44,41.95,236819.0,40.8409,41.4815,40.8409,41.3435,236819.0
2022-08-03 13:00:00,41.96,42.23,41.94,42.15,183989.0,41.3534,41.6194,41.3336,41.5406,183989.0
2022-08-03 13:30:00,42.15,42.21,41.98,42.16,148539.0,41.5406,41.5997,41.3731,41.5505,148539.0
2022-08-03 14:00:00,42.14,42.34,42.03,42.26,130106.0,41.5307,41.7279,41.4223,41.649,130106.0
2022-08-03 14:30:00,42.24,42.37,42.08,42.24,128174.0,41.6293,41.7574,41.4716,41.6293,128174.0
2022-08-03 15:00:00,42.19,42.36,42.08,42.14,75190.0,41.58,41.7476,41.4716,41.5307,75190.0
2022-08-03 15:30:00,42.14,42.48,42.1,42.13,307101.0,41.5307,41.8658,41.4913,41.5209,307101.0
2022-08-04 09:30:00,42.1,42.59,41.61,42.29,465480.0,41.4913,41.9742,41.0084,41.6786,465480.0
2022-08-04 10:00:00,42.23,42.46,41.63,41.75,173337.0,41.6194,41.8461,41.0281,41.1464,173337.0
2022-08-04 10:30:00,41.7,42.0,41.28,41.93,158719.0,41.0971,41.3928,40.6832,41.3238,158719.0
2022-08-04 11:00:00,41.97,42.06,41.51,41.68,97830.0,41.3632,41.4519,40.9099,41.0774,97830.0
2022-08-04 11:30:00,41.68,42.31,41.51,42.23,90806.0,41.0774,41.6983,40.9099,41.6194,90806.0
2022-08-04 12:00:00,42.25,42.43,42.08,42.4,120295.0,41.6392,41.8166,41.4716,41.787,120295.0
2022-08-04 12:30:00,42.35,42.36,41.76,41.82,84531.0,41.7377,41.7476,41.1562,41.2154,84531.0
2022-08-04 13:00:00,41.8,42.37,41.8,42.3,97138.0,41.1957,41.7574,41.1957,41.6884,97138.0
2022-08-04 13:30:00,42.27,42.42,42.18,42.24,112622.0,41.6589,41.8067,41.5702,41.6293,112622.0
2022-08-04 14:00:00,42.25,42.31,42.03,42.3,152834.0,41.6392,41.6983,41.4223,41.6884,152834.0
2022-08-04 14:30:00,42.31,42.5,42.06,42.43,113306.0,41.6983,41.8855,41.4519,41.8166,113306.0
2022-08-04 15:00:00,42.43,42.75,42.38,42.59,181686.0,41.8166,42.1319,41.7673,41.9742,181686.0
2022-08-04 15:30:00,42.61,42.72,42.3,42.69,188071.0,41.994,42.1024,41.6884,42.0728,188071.0
2022-08-05 09:30:00,40.56,41.78,40.54,41.65,784919.0,39.9736,41.176,39.9539,41.0478,784919.0
2022-08-05 10:00:00,41.68,42.74,41.54,42.32,320959.0,41.0774,42.1221,40.9394,41.7081,320959.0
2022-08-05 10:30:00,42.34,42.36,41.85,41.96,141369.0,41.7279,41.7476,41.2449,41.3534,141369.0
2022-08-05 11:00:00,41.98,41.98,40.78,40.79,152346.0,41.3731,41.3731,40.1904,40.2003,152346.0
2022-08-05 11:30:00,40.78,41.32,40.75,41.17,185243.0,40.1904,40.7226,40.1608,40.5748,185243.0
2022-08-05 12:00:00,41.17,41.68,41.15,41.67,197640.0,40.5748,41.0774,40.5551,41.0675,197640.0
2022-08-05 12:30:00,41.67,42.02,41.32,42.0,105826.0,41.0675,41.4125,40.7226,41.3928,105826.0
2022-08-05 13:00:00,42.0,42.38,41.89,42.14,138059.0,41.3928,41.7673,41.2844,41.5307,138059.0
2022-08-05 13:30:00,42.19,42.41,41.84,41.98,122708.0,41.58,41.7968,41.2351,41.3731,122708.0
2022-08-05 14:00:00,41.97,42.1,41.72,41.72,101410.0,41.3632,41.4913,41.1168,41.1168,101410.0
2022-08-05 14:30:00,41.71,41.93,41.65,41.84,109939.0,41.107,41.3238,41.0478,41.2351,109939.0
2022-08-05 15:00:00,41.93,42.09,41.77,42.04,125865.0,41.3238,41.4815,41.1661,41.4322,125865.0
2022-08-05 15:30:00,42.04,42.48,42.0,42.4,276110.0,41.4322,41.8658,41.3928,41.787,276110.0
2022-08-08 09:30:00,42.42,43.22,41.98,42.9,670148.0,41.8067,42.5951,41.3731,42.2798,670148.0
2022-08-08 10:00:00,42.97,43.27,42.47,42.59,493381.0,42.3487,42.6444,41.856,41.9742,493381.0
2022-08-08 10:30:00,42.59,42.79,42.17,42.25,189838.0,41.9742,42.1714,41.5603,41.6392,189838.0
2022-08-08 11:00:00,42.28,42.53,41.7,41.74,180653.0,41.6687,41.9151,41.0971,41.1365,180653.0
2022-08-08 11:30:00,41.73,41.9,40.99,41.58,349209.0,41.1267,41.2942,40.3974,40.9788,349209.0
2022-08-08 12:00:00,41.63,41.65,40.78,40.88,275062.0,41.0281,41.0478,40.1904,40.289,275062.0
2022-08-08 12:30:00,40.87,41.41,40.82,41.29,98535.0,40.2791,40.8113,40.2298,40.693,98535.0
2022-08-08 13:00:00,41.25,41.58,41.14,41.17,95547.0,40.6536,40.9788,40.5452,40.5748,95547.0
2022-08-08 13:30:00,41.14,41.4,41.0,41.37,93097.0,40.5452,40.8014,40.4072,40.7719,93097.0
2022-08-08 14:00:00,41.36,41.36,40.75,40.93,139462.0,40.762,40.762,40.1608,40.3382,139462.0
2022-08-08 14:30:00,40.91,40.98,40.61,40.87,148844.0,40.3185,40.3875,40.0229,40.2791,148844.0
2022-08-08 15:00:00,40.86,41.17,40.76,41.08,109554.0,40.2693,40.5748,40.1707,40.4861,109554.0
2022-08-08 15:30:00,41.08,41.42,40.96,41.27,247216.0,40.4861,40.8212,40.3678,40.6733,247216.0
2022-08-09 09:30:00,40.23,40.54,39.48,39.55,524636.0,39.6484,39.9539,38.9092,38.9782,524636.0
2022-08-09 10:00:00,39.55,39.9,39.48,39.9,158573.0,38.9782,39.3231,38.9092,39.3231,158573.0
2022-08-09 10:30:00,39.88,40.31,39.79,39.99,245315.0,39.3034,39.7272,39.2147,39.4118,245315.0
2022-08-09 11:00:00,39.98,40.32,39.56,40.2,165513.0,39.402,39.7371,38.9881,39.6188,165513.0
2022-08-09 11:30:00,40.19,40.27,39.83,39.86,40801.0,39.6089,39.6878,39.2541,39.2837,40801.0
2022-08-09 12:00:00,39.85,39.9,39.38,39.41,100195.0,39.2739,39.3231,38.8107,38.8402,100195.0
2022-08-09 12:30:00,39.41,39.61,39.39,39.59,40452.0,38.8402,39.0373,38.8205,39.0176,40452.0
2022-08-09 13:00:00,39.61,39.84,39.48,39.84,82646.0,39.0373,39.264,38.9092,39.264,82646.0
2022-08-09 13:30:00,39.83,40.11,39.58,40.05,51907.0,39.2541,39.5301,39.0078,39.471,51907.0
2022-08-09 14:00:00,40.05,40.15,39.7,39.75,69773.0,39.471,39.5695,39.126,39.1753,69773.0
2022-08-09 14:30:00,39.74,40.26,39.72,40.1,66300.0,39.1654,39.6779,39.1457,39.5202,66300.0
2022-08-09 15:00:00,40.09,40.34,39.99,40.23,198733.0,39.5104,39.7568,39.4118,39.6484,198733.0
2022-08-09 15:30:00,40.22,40.31,39.94,40.04,253657.0,39.6385,39.7272,39.3626,39.4611,253657.0
2022-08-10 09:30:00,42.79,42.83,41.98,42.63,878430.0,42.1714,42.2108,41.3731,42.0137,878430.0
2022-08-10 10:00:00,42.62,42.75,41.92,42.26,250614.0,42.0038,42.1319,41.3139,41.649,250614.0
2022-08-10 10:30:00,42.27,42.73,42.17,42.62,144047.0,41.6589,42.1122,41.5603,42.0038,144047.0
2022-08-10 11:00:00,42.65,43.05,42.64,42.88,211285.0,42.0334,42.4276,42.0235,42.2601,211285.0
2022-08-10 11:30:00,42.88,43.13,42.83,43.09,157782.0,42.2601,42.5064,42.2108,42.467,157782.0
2022-08-10 12:00:00,43.14,43.17,42.56,42.73,145243.0,42.5163,42.5459,41.9447,42.1122,145243.0
2022-08-10 12:30:00,42.75,42.82,42.63,42.75,115788.0,42.1319,42.2009,42.0137,42.1319,115788.0
2022-08-10 13:00:00,42.7,42.88,42.58,42.77,113610.0,42.0827,42.2601,41.9644,42.1516,113610.0
2022-08-10 13:30:00,42.76,43.1,42.67,42.96,155804.0,42.1418,42.4769,42.0531,42.3389,155804.0
2022-08-10 14:00:00,42.96,43.05,42.85,42.97,130202.0,42.3389,42.4276,42.2305,42.3487,130202.0
2022-08-10 14:30:00,42.94,43.14,42.84,42.85,99603.0,42.3192,42.5163,42.2206,42.2305,99603.0
2022-08-10 15:00:00,42.84,43.15,42.78,43.14,116196.0,42.2206,42.5261,42.1615,42.5163,116196.0
2022-08-10 15:30:00,43.12,43.43,43.05,43.35,251557.0,42.4966,42.8021,42.4276,42.7233,251557.0
2022-08-11 09:30:00,44.27,44.28,43.58,44.14,381505.0,43.63,43.6398,42.9499,43.5018,381505.0
2022-08-11 10:00:00,44.18,44.89,44.17,44.38,303247.0,43.5413,44.241,43.5314,43.7384,303247.0
2022-08-11 10:30:00,44.43,44.57,43.92,44.07,174822.0,43.7876,43.9256,43.285,43.4328,174822.0
2022-08-11 11:00:00,44.09,44.11,43.19,43.55,274303.0,43.4526,43.4723,42.5656,42.9204,274303.0
2022-08-11 11:30:00,43.55,43.79,43.16,43.39,96945.0,42.9204,43.1569,42.536,42.7627,96945.0
2022-08-11 12:00:00,43.39,43.56,43.24,43.56,155093.0,42.7627,42.9302,42.6148,42.9302,155093.0
2022-08-11 12:30:00,43.56,43.76,43.5,43.69,83660.0,42.9302,43.1273,42.8711,43.0583,83660.0
2022-08-11 13:00:00,43.69,43.87,43.46,43.65,91435.0,43.0583,43.2357,42.8317,43.0189,91435.0
2022-08-11 13:30:00,43.61,43.71,43.43,43.47,115280.0,42.9795,43.0781,42.8021,42.8415,115280.0
2022-08-11 14:00:00,43.48,43.48,43.01,43.21,207882.0,42.8514,42.8514,42.3882,42.5853,207882.0
2022-08-11 14:30:00,43.17,43.23,42.66,42.91,232302.0,42.5459,42.605,42.0432,42.2896,232302.0
2022-08-11 15:00:00,42.89,42.92,42.57,42.86,187567.0,42.2699,42.2995,41.9545,42.2403,187567.0
2022-08-11 15:30:00,42.85,42.99,42.58,42.8,241042.0,42.2305,42.3685,41.9644,42.1812,241042.0
2022-08-12 09:30:00,43.59,44.0,43.23,43.98,296134.0,42.9598,43.3639,42.605,43.3441,296134.0
2022-08-12 10:00:00,43.91,44.35,43.48,44.07,315832.0,43.2752,43.7088,42.8514,43.4328,315832.0
2022-08-12 10:30:00,44.06,44.21,43.66,44.01,149027.0,43.423,43.5708,43.0288,43.3737,149027.0
2022-08-12 11:00:00,44.02,44.44,43.94,44.32,240924.0,43.3836,43.7975,43.3047,43.6792,240924.0
2022-08-12 11:30:00,44.35,44.46,44.17,44.19,112349.0,43.7088,43.8172,43.5314,43.5511,112349.0
2022-08-12 12:00:00,44.21,44.55,44.17,44.54,127102.0,43.5708,43.9059,43.5314,43.8961,127102.0
2022-08-12 12:30:00,44.55,44.55,44.39,44.43,75402.0,43.9059,43.9059,43.7482,43.7876,75402.0
2022-08-12 13:00:00,44.42,44.73,44.37,44.7,107099.0,43.7778,44.0833,43.7285,44.0537,107099.0
2022-08-12 13:30:00,44.71,44.82,44.66,44.74,103765.0,44.0636,44.172,44.0143,44.0932,103765.0
2022-08-12 14:00:00,44.75,44.85,44.72,44.84,52797.0,44.103,44.2016,44.0734,44.1917,52797.0
2022-08-12 14:30:00,44.85,45.07,44.85,45.03,133631.0,44.2016,44.4184,44.2016,44.379,133631.0
2022-08-12 15:00:00,45.02,45.23,44.96,45.19,167263.0,44.3691,44.5761,44.31,44.5367,167263.0
2022-08-12 15:30:00,45.19,45.34,45.08,45.3,302426.0,44.5367,44.6845,44.4282,44.6451,302426.0
2022-08-15 09:30:00,44.56,45.74,44.56,45.67,627732.0,43.9158,45.0787,43.9158,45.0097,627732.0
2022-08-15 10:00:00,45.64,45.64,44.79,45.1,141666.0,44.9801,44.9801,44.1424,44.448,141666.0
2022-08-15 10:30:00,45.09,45.36,44.87,44.94,140400.0,44.4381,44.7042,44.2213,44.2903,140400.0
2022-08-15 11:00:00,44.93,45.28,44.77,45.28,84833.0,44.2804,44.6254,44.1227,44.6254,84833.0
2022-08-15 11:30:00,45.29,45.92,45.28,45.83,159854.0,44.6352,45.2561,44.6254,45.1674,159854.0
2022-08-15 12:00:00,45.84,45.91,45.69,45.89,90413.0,45.1773,45.2462,45.0294,45.2265,90413.0
2022-08-15 12:30:00,45.89,46.03,45.83,45.99,93051.0,45.2265,45.3645,45.1674,45.3251,93051.0
2022-08-15 13:00:00,45.99,46.1,45.88,46.0,128292.0,45.3251,45.4335,45.2167,45.3349,128292.0
2022-08-15 13:30:00,46.02,46.03,45.81,45.97,95527.0,45.3547,45.3645,45.1477,45.3054,95527.0
2022-08-15 14:00:00,45.97,45.99,45.82,45.91,60253.0,45.3054,45.3251,45.1575,45.2462,60253.0
2022-08-15 14:30:00,45.94,46.19,45.88,46.14,103447.0,45.2758,45.5222,45.2167,45.4729,103447.0
2022-08-15 15:00:00,46.16,46.38,46.08,46.34,135211.0,45.4926,45.7094,45.4138,45.67,135211.0
2022-08-15 15:30:00,46.33,46.38,46.07,46.15,243991.0,45.6602,45.7094,45.4039,45.4828,243991.0
2022-08-16 09:30:00,45.57,45.66,44.98,45.31,456504.0,44.9112,44.9999,44.3297,44.6549,456504.0
2022-08-16 10:00:00,45.29,45.31,44.86,45.04,160856.0,44.6352,44.6549,44.2114,44.3888,160856.0
2022-08-16 10:30:00,44.93,45.23,44.52,44.96,160080.0,44.2804,44.5761,43.8763,44.31,160080.0
2022-08-16 11:00:00,45.0,45.66,44.93,45.62,133162.0,44.3494,44.9999,44.2804,44.9604,133162.0
2022-08-16 11:30:00,45.61,46.06,45.56,45.96,183440.0,44.9506,45.3941,44.9013,45.2955,183440.0
2022-08-16 12:00:00,45.94,46.0,45.69,45.7,98582.0,45.2758,45.3349,45.0294,45.0393,98582.0
2022-08-16 12:30:00,45.69,45.78,45.44,45.58,88832.0,45.0294,45.1181,44.783,44.921,88832.0
2022-08-16 13:00:00,45.62,45.91,45.56,45.83,86830.0,44.9604,45.2462,44.9013,45.1674,86830.0
2022-08-16 13:30:00,45.84,46.17,45.8,46.09,143957.0,45.1773,45.5025,45.1378,45.4236,143957.0
2022-08-16 14:00:00,46.08,46.44,46.06,46.2,141367.0,45.4138,45.7686,45.3941,45.5321,141367.0
2022-08-16 14:30:00,46.2,46.2,44.99,45.4,143392.0,45.5321,45.5321,44.3395,44.7436,143392.0
2022-08-16 15:00:00,45.35,45.73,45.14,45.68,103168.0,44.6943,45.0688,44.4874,45.0196,103168.0
2022-08-16 15:30:00,45.67,46.07,45.66,45.78,283729.0,45.0097,45.4039,44.9999,45.1181,283729.0
2022-08-17 09:30:00,44.6,45.14,44.44,44.99,329018.0,43.9552,44.4874,43.7975,44.3395,329018.0
2022-08-17 10:00:00,44.96,45.18,44.38,44.66,108494.0,44.31,44.5268,43.7384,44.0143,108494.0
2022-08-17 10:30:00,44.57,44.62,43.99,44.06,195487.0,43.9256,43.9749,43.354,43.423,195487.0
2022-08-17 11:00:00,44.09,44.49,43.93,44.36,87231.0,43.4526,43.8468,43.2949,43.7187,87231.0
2022-08-17 11:30:00,44.39,44.54,43.84,43.97,83848.0,43.7482,43.8961,43.2062,43.3343,83848.0
2022-08-17 12:00:00,44.0,44.35,43.93,44.27,51765.0,43.3639,43.7088,43.2949,43.63,51765.0
2022-08-17 12:30:00,44.33,44.63,44.32,44.51,69873.0,43.6891,43.9847,43.6792,43.8665,69873.0
2022-08-17 13:00:00,44.49,44.69,44.3,44.69,83040.0,43.8468,44.0439,43.6595,44.0439,83040.0
2022-08-17 13:30:00,44.72,44.78,44.53,44.63,28973.0,44.0734,44.1326,43.8862,43.9847,28973.0
2022-08-17 14:00:00,44.64,45.62,44.49,45.46,226697.0,43.9946,44.9604,43.8468,44.8027,226697.0
2022-08-17 14:30:00,45.52,45.86,45.25,45.3,140497.0,44.8619,45.197,44.5958,44.6451,140497.0
2022-08-17 15:00:00,45.24,45.56,44.68,45.07,108181.0,44.5859,44.9013,44.034,44.4184,108181.0
2022-08-17 15:30:00,45.07,45.07,44.72,44.83,262738.0,44.4184,44.4184,44.0734,44.1819,262738.0
2022-08-18 09:30:00,44.76,45.17,44.42,44.7,343817.0,44.1129,44.5169,43.7778,44.0537,343817.0
2022-08-18 10:00:00,44.67,45.1,44.48,44.89,103599.0,44.0242,44.448,43.8369,44.241,103599.0
2022-08-18 10:30:00,44.84,45.54,44.75,45.34,115067.0,44.1917,44.8816,44.103,44.6845,115067.0
2022-08-18 11:00:00,45.37,45.7,45.1,45.67,70317.0,44.7141,45.0393,44.448,45.0097,70317.0
2022-08-18 11:30:00,45.68,45.91,45.62,45.72,209048.0,45.0196,45.2462,44.9604,45.059,209048.0
2022-08-18 12:00:00,45.74,45.91,45.27,45.37,127900.0,45.0787,45.2462,44.6155,44.7141,127900.0
2022-08-18 12:30:00,45.35,45.43,45.05,45.33,54742.0,44.6943,44.7732,44.3987,44.6746,54742.0
2022-08-18 13:00:00,45.34,45.72,45.25,45.69,72560.0,44.6845,45.059,44.5958,45.0294,72560.0
2022-08-18 13:30:00,45.68,45.82,45.58,45.63,62389.0,45.0196,45.1575,44.921,44.9703,62389.0
2022-08-18 14:00:00,45.63,45.75,45.52,45.62,76310.0,44.9703,45.0886,44.8619,44.9604,76310.0
2022-08-18 14:30:00,45.62,45.73,45.39,45.68,70097.0,44.9604,45.0688,44.7338,45.0196,70097.0
2022-08-18 15:00:00,45.65,46.01,45.59,45.96,183665.0,44.99,45.3448,44.9309,45.2955,183665.0
2022-08-18 15:30:00,45.98,46.02,45.34,45.5,280059.0,45.3152,45.3547,44.6845,44.8422,280059.0
2022-08-19 09:30:00,44.42,44.5,43.4,43.47,394220.0,43.7778,43.8566,42.7725,42.8415,394220.0
2022-08-19 10:00:00,43.43,43.75,43.24,43.42,116383.0,42.8021,43.1175,42.6148,42.7922,116383.0
2022-08-19 10:30:00,43.36,43.56,42.99,43.01,192513.0,42.7331,42.9302,42.3685,42.3882,192513.0
2022-08-19 11:00:00,43.03,43.2,42.86,43.15,215915.0,42.4079,42.5754,42.2403,42.5261,215915.0
2022-08-19 11:30:00,43.14,43.47,43.01,43.18,119181.0,42.5163,42.8415,42.3882,42.5557,119181.0
2022-08-19 12:00:00,43.17,43.38,43.04,43.21,71711.0,42.5459,42.7528,42.4177,42.5853,71711.0
2022-08-19 12:30:00,43.21,43.61,43.16,43.48,99073.0,42.5853,42.9795,42.536,42.8514,99073.0
2022-08-19 13:00:00,43.48,43.6,43.04,43.05,79929.0,42.8514,42.9696,42.4177,42.4276,79929.0
2022-08-19 13:30:00,43.04,43.24,42.78,43.2,203953.0,42.4177,42.6148,42.1615,42.5754,203953.0
2022-08-19 14:00:00,43.18,43.2,42.93,43.06,101697.0,42.5557,42.5754,42.3093,42.4374,101697.0
2022-08-19 14:30:00,43.06,43.16,42.9,42.96,153513.0,42.4374,42.536,42.2798,42.3389,153513.0
2022-08-19 15:00:00,42.95,43.09,42.68,43.07,206484.0,42.329,42.467,42.0629,42.4473,206484.0
2022-08-19 15:30:00,43.09,43.24,42.89,42.98,343198.0,42.467,42.6148,42.2699,42.3586,343198.0
2022-08-22 09:30:00,41.01,41.27,40.39,40.69,636027.0,40.4171,40.6733,39.8061,40.1017,636027.0
2022-08-22 10:00:00,40.63,40.78,40.09,40.2,198860.0,40.0426,40.1904,39.5104,39.6188,198860.0
2022-08-22 10:30:00,40.19,40.35,39.84,39.84,185390.0,39.6089,39.7666,39.264,39.264,185390.0
2022-08-22 11:00:00,39.85,40.11,39.77,39.9,143796.0,39.2739,39.5301,39.195,39.3231,143796.0
2022-08-22 11:30:00,39.92,40.33,39.83,40.25,213134.0,39.3428,39.7469,39.2541,39.6681,213134.0
2022-08-22 12:00:00,40.24,40.34,40.04,40.12,174692.0,39.6582,39.7568,39.4611,39.54,174692.0
2022-08-22 12:30:00,40.12,40.28,39.98,40.15,76167.0,39.54,39.6976,39.402,39.5695,76167.0
2022-08-22 13:00:00,40.16,40.18,39.78,39.83,111531.0,39.5794,39.5991,39.2049,39.2541,111531.0
2022-08-22 13:30:00,39.8,39.8,39.61,39.64,199883.0,39.2246,39.2246,39.0373,39.0669,199883.0
2022-08-22 14:00:00,39.64,39.72,39.53,39.53,154574.0,39.0669,39.1457,38.9585,38.9585,154574.0
2022-08-22 14:30:00,39.51,39.56,39.2,39.33,189242.0,38.9388,38.9881,38.6333,38.7614,189242.0
2022-08-22 15:00:00,39.34,39.61,39.34,39.41,267864.0,38.7712,39.0373,38.7712,38.8402,267864.0
2022-08-22 15:30:00,39.4,39.48,39.07,39.42,431882.0,38.8304,38.9092,38.5051,38.8501,431882.0
2022-08-23 09:30:00,39.11,40.08,39.07,39.72,549964.0,38.5446,39.5005,38.5051,39.1457,549964.0
2022-08-23 10:00:00,39.72,40.31,39.52,39.79,246965.0,39.1457,39.7272,38.9486,39.2147,246965.0
2022-08-23 10:30:00,39.79,39.99,39.21,39.22,140998.0,39.2147,39.4118,38.6431,38.653,140998.0
2022-08-23 11:00:00,39.24,39.59,39.03,39.3,82466.0,38.6727,39.0176,38.4657,38.7318,82466.0
2022-08-23 11:30:00,39.31,39.56,39.25,39.43,54044.0,38.7417,38.9881,38.6825,38.8599,54044.0
2022-08-23 12:00:00,39.42,39.43,38.98,39.03,107549.0,38.8501,38.8599,38.4164,38.4657,107549.0
2022-08-23 12:30:00,39.02,39.51,39.02,39.49,138554.0,38.4559,38.9388,38.4559,38.9191,138554.0
2022-08-23 13:00:00,39.47,39.61,39.22,39.61,95412.0,38.8994,39.0373,38.653,39.0373,95412.0
2022-08-23 13:30:00,39.58,39.64,39.14,39.3,103438.0,39.0078,39.0669,38.5741,38.7318,103438.0
2022-08-23 14:00:00,39.3,39.62,39.21,39.53,79772.0,38.7318,39.0472,38.6431,38.9585,79772.0
2022-08-23 14:30:00,39.53,39.56,39.29,39.39,78285.0,38.9585,38.9881,38.722,38.8205,78285.0
2022-08-23 15:00:00,39.43,39.55,39.32,39.35,140650.0,38.8599,38.9782,38.7515,38.7811,140650.0
2022-08-23 15:30:00,39.37,39.4,38.91,38.99,283027.0,38.8008,38.8304,38.3474,38.4263,283027.0
2022-08-24 09:30:00,38.96,39.15,38.55,38.74,147689.0,38.3967,38.584,37.9927,38.1799,147689.0
2022-08-24 10:00:00,38.79,39.16,38.48,39.03,146719.0,38.2292,38.5938,37.9237,38.4657,146719.0
2022-08-24 10:30:00,39.01,39.13,38.71,38.95,145245.0,38.446,38.5643,38.1503,38.3869,145245.0
2022-08-24 11:00:00,38.92,39.5,38.8,39.44,200189.0,38.3573,38.9289,38.239,38.8698,200189.0
2022-08-24 11:30:00,39.44,39.59,39.28,39.46,141625.0,38.8698,39.0176,38.7121,38.8895,141625.0
2022-08-24 12:00:00,39.46,39.62,39.33,39.35,85192.0,38.8895,39.0472,38.7614,38.7811,85192.0
2022-08-24 12:30:00,39.34,39.39,38.96,39.06,216263.0,38.7712,38.8205,38.3967,38.4953,216263.0
2022-08-24 13:00:00,39.05,39.2,38.84,38.87,69780.0,38.4854,38.6333,38.2785,38.308,69780.0
2022-08-24 13:30:00,38.86,39.07,38.84,39.06,42830.0,38.2982,38.5051,38.2785,38.4953,42830.0
2022-08-24 14:00:00,39.06,39.15,38.99,39.09,56859.0,38.4953,38.584,38.4263,38.5248,56859.0
2022-08-24 14:30:00,39.1,39.14,38.87,39.11,54546.0,38.5347,38.5741,38.308,38.5446,54546.0
2022-08-24 15:00:00,39.12,39.37,39.06,39.26,83414.0,38.5544,38.8008,38.4953,38.6924,83414.0
2022-08-24 15:30:00,39.27,39.48,39.03,39.14,202380.0,38.7022,38.9092,38.4657,38.5741,202380.0
2022-08-25 09:30:00,39.49,40.01,39.28,39.97,371615.0,38.9191,39.4315,38.7121,39.3921,371615.0
2022-08-25 10:00:00,40.06,40.45,39.98,40.33,263230.0,39.4808,39.8652,39.402,39.7469,263230.0
2022-08-25 10:30:00,40.39,40.57,40.24,40.25,178084.0,39.8061,39.9834,39.6582,39.6681,178084.0
2022-08-25 11:00:00,40.26,40.26,39.54,39.79,208397.0,39.6779,39.6779,38.9683,39.2147,208397.0
2022-08-25 11:30:00,39.81,40.04,39.74,39.97,110373.0,39.2344,39.4611,39.1654,39.3921,110373.0
2022-08-25 12:00:00,39.97,40.03,39.7,39.89,92695.0,39.3921,39.4513,39.126,39.3133,92695.0
2022-08-25 12:30:00,39.9,39.93,39.6,39.85,34306.0,39.3231,39.3527,39.0275,39.2739,34306.0
2022-08-25 13:00:00,39.87,40.06,39.8,40.03,114369.0,39.2936,39.4808,39.2246,39.4513,114369.0
2022-08-25 13:30:00,40.06,40.37,40.04,40.3,171064.0,39.4808,39.7863,39.4611,39.7174,171064.0
2022-08-25 14:00:00,40.33,40.34,40.14,40.31,104885.0,39.7469,39.7568,39.5597,39.7272,104885.0
2022-08-25 14:30:00,40.33,40.33,39.99,40.19,77348.0,39.7469,39.7469,39.4118,39.6089,77348.0
2022-08-25 15:00:00,40.19,40.42,40.1,40.41,142031.0,39.6089,39.8356,39.5202,39.8258,142031.0
2022-08-25 15:30:00,40.41,41.1,40.28,41.09,391044.0,39.8258,40.5058,39.6976,40.4959,391044.0
2022-08-26 09:30:00,41.01,41.09,40.38,40.85,321486.0,40.4171,40.4959,39.7962,40.2594,321486.0
2022-08-26 10:00:00,40.87,41.34,39.19,39.41,718153.0,40.2791,40.7423,38.6234,38.8402,718153.0
2022-08-26 10:30:00,39.27,39.28,38.36,38.54,490722.0,38.7022,38.7121,37.8054,37.9828,490722.0
2022-08-26 11:00:00,38.52,38.57,37.52,37.97,389238.0,37.9631,38.0124,36.9775,37.421,389238.0
2022-08-26 11:30:00,37.98,38.17,37.72,37.85,198582.0,37.4309,37.6181,37.1747,37.3028,198582.0
2022-08-26 12:00:00,37.86,37.86,37.29,37.46,224921.0,37.3126,37.3126,36.7509,36.9184,224921.0
2022-08-26 12:30:00,37.46,37.69,37.26,37.65,170278.0,36.9184,37.1451,36.7213,37.1057,170278.0
2022-08-26 13:00:00,37.64,37.78,37.29,37.39,268092.0,37.0958,37.2338,36.7509,36.8494,268092.0
2022-08-26 13:30:00,37.38,37.39,36.93,37.0,315153.0,36.8396,36.8494,36.3961,36.4651,315153.0
2022-08-26 14:00:00,36.99,37.06,36.71,36.85,207504.0,36.4552,36.5242,36.1793,36.3172,207504.0
2022-08-26 14:30:00,36.84,36.95,36.62,36.7,270628.0,36.3074,36.4158,36.0906,36.1694,270628.0
2022-08-26 15:00:00,36.68,36.86,36.38,36.44,220594.0,36.1497,36.3271,35.854,35.9132,220594.0
2022-08-26 15:30:00,36.43,36.45,35.75,35.79,580017.0,35.9033,35.923,35.2331,35.2726,580017.0
2022-08-29 09:30:00,34.63,35.41,34.41,34.86,605228.0,34.1293,34.8981,33.9125,34.356,605228.0
2022-08-29 10:00:00,34.88,35.37,34.75,35.06,194552.0,34.3757,34.8586,34.2476,34.5531,194552.0
2022-08-29 10:30:00,35.03,35.16,34.04,34.13,248771.0,34.5235,34.6517,33.5479,33.6366,248771.0
2022-08-29 11:00:00,34.1,34.37,33.98,34.18,170241.0,33.607,33.8731,33.4887,33.6858,170241.0
2022-08-29 11:30:00,34.2,34.63,34.07,34.55,115830.0,33.7055,34.1293,33.5774,34.0505,115830.0
2022-08-29 12:00:00,34.56,34.91,34.49,34.65,161494.0,34.0603,34.4053,33.9914,34.149,161494.0
2022-08-29 12:30:00,34.66,35.11,34.39,34.93,159850.0,34.1589,34.6024,33.8928,34.425,159850.0
2022-08-29 13:00:00,34.94,35.2,34.75,34.89,96910.0,34.4348,34.6911,34.2476,34.3856,96910.0
2022-08-29 13:30:00,34.87,35.33,34.87,35.03,128803.0,34.3659,34.8192,34.3659,34.5235,128803.0
2022-08-29 14:00:00,34.99,35.02,34.62,34.71,81255.0,34.4841,34.5137,34.1195,34.2082,81255.0
2022-08-29 14:30:00,34.74,34.96,34.57,34.83,85247.0,34.2377,34.4546,34.0702,34.3264,85247.0
2022-08-29 15:00:00,34.83,35.16,34.81,34.85,212692.0,34.3264,34.6517,34.3067,34.3461,212692.0
2022-08-29 15:30:00,34.83,34.99,34.31,34.34,216053.0,34.3264,34.4841,33.814,33.8435,216053.0
2022-08-30 09:30:00,35.0,35.12,34.28,34.42,534379.0,34.494,34.6122,33.7844,33.9224,534379.0
2022-08-30 10:00:00,34.42,34.52,33.55,33.7,335540.0,33.9224,34.0209,33.0649,33.2128,335540.0
2022-08-30 10:30:00,33.67,33.73,32.59,33.22,497625.0,33.1832,33.2423,32.1188,32.7397,497625.0
2022-08-30 11:00:00,33.2,33.34,32.9,33.16,316239.0,32.72,32.858,32.4243,32.6806,316239.0
2022-08-30 11:30:00,33.16,33.43,32.98,33.24,151888.0,32.6806,32.9467,32.5032,32.7594,151888.0
2022-08-30 12:00:00,33.25,33.61,33.14,33.23,164741.0,32.7693,33.1241,32.6609,32.7496,164741.0
2022-08-30 12:30:00,33.23,33.23,32.8,33.04,146334.0,32.7496,32.7496,32.3258,32.5623,146334.0
2022-08-30 13:00:00,33.01,33.08,32.54,32.69,115327.0,32.5327,32.6017,32.0695,32.2174,115327.0
2022-08-30 13:30:00,32.71,32.95,32.39,32.86,198061.0,32.2371,32.4736,31.9217,32.3849,198061.0
2022-08-30 14:00:00,32.85,33.05,32.69,32.74,151588.0,32.3751,32.5722,32.2174,32.2667,151588.0
2022-08-30 14:30:00,32.73,33.02,32.73,33.01,129785.0,32.2568,32.5426,32.2568,32.5327,129785.0
2022-08-30 15:00:00,32.95,33.53,32.92,33.25,202407.0,32.4736,33.0452,32.4441,32.7693,202407.0
2022-08-30 15:30:00,33.26,33.41,32.9,33.29,528229.0,32.7791,32.927,32.4243,32.8087,528229.0
2022-08-31 09:30:00,33.89,34.23,33.33,33.79,448379.0,33.4,33.7351,32.8481,33.3015,448379.0
2022-08-31 10:00:00,33.8,33.88,33.08,33.16,369093.0,33.3113,33.3902,32.6017,32.6806,369093.0
2022-08-31 10:30:00,33.15,33.42,32.91,33.03,254104.0,32.6707,32.9368,32.4342,32.5525,254104.0
2022-08-31 11:00:00,33.01,33.03,32.6,32.86,243141.0,32.5327,32.5525,32.1287,32.3849,243141.0
2022-08-31 11:30:00,32.87,33.4,32.71,33.32,177761.0,32.3948,32.9171,32.2371,32.8383,177761.0
2022-08-31 12:00:00,33.3,33.37,33.03,33.1,118556.0,32.8186,32.8875,32.5525,32.6214,118556.0
2022-08-31 12:30:00,33.1,33.2,32.84,32.93,90629.0,32.6214,32.72,32.3652,32.4539,90629.0
2022-08-31 13:00:00,32.9,33.08,32.59,32.72,142852.0,32.4243,32.6017,32.1188,32.2469,142852.0
2022-08-31 13:30:00,32.72,32.76,32.44,32.62,142384.0,32.2469,32.2864,31.971,32.1484,142384.0
2022-08-31 14:00:00,32.61,32.83,32.53,32.66,163809.0,32.1385,32.3554,32.0597,32.1878,163809.0
2022-08-31 14:30:00,32.64,32.66,32.32,32.48,162335.0,32.1681,32.1878,31.8527,32.0104,162335.0
2022-08-31 15:00:00,32.48,33.13,32.39,32.86,267538.0,32.0104,32.651,31.9217,32.3849,267538.0
2022-08-31 15:30:00,32.82,33.22,32.3,32.32,533710.0,32.3455,32.7397,31.833,31.8527,533710.0
2022-09-01 09:30:00,31.38,31.47,30.89,31.17,458945.0,30.9263,31.015,30.4434,30.7194,458945.0
2022-09-01 10:00:00,31.16,31.31,30.48,31.01,307926.0,30.7095,30.8573,30.0393,30.5617,307926.0
2022-09-01 10:30:00,31.0,31.01,30.13,30.13,301597.0,30.5518,30.5617,29.6944,29.6944,301597.0
2022-09-01 11:00:00,30.13,30.42,29.94,29.99,373363.0,29.6944,29.9802,29.5071,29.5564,373363.0
2022-09-01 11:30:00,30.0,30.51,29.94,30.08,282379.0,29.5663,30.0689,29.5071,29.6451,282379.0
2022-09-01 12:00:00,30.07,30.36,30.05,30.2,158018.0,29.6353,29.9211,29.6155,29.7634,158018.0
2022-09-01 12:30:00,30.19,30.22,29.82,29.97,133203.0,29.7535,29.7831,29.3889,29.5367,133203.0
2022-09-01 13:00:00,29.98,30.65,29.94,30.61,205370.0,29.5466,30.2069,29.5071,30.1674,205370.0
2022-09-01 13:30:00,30.62,30.66,30.27,30.36,77308.0,30.1773,30.2167,29.8324,29.9211,77308.0
2022-09-01 14:00:00,30.38,31.15,30.28,31.05,189417.0,29.9408,30.6996,29.8422,30.6011,189417.0
2022-09-01 14:30:00,31.06,31.37,30.99,31.19,181260.0,30.6109,30.9165,30.542,30.7391,181260.0
2022-09-01 15:00:00,31.17,31.63,31.12,31.17,233956.0,30.7194,31.1727,30.6701,30.7194,233956.0
2022-09-01 15:30:00,31.14,31.97,31.09,31.89,302205.0,30.6898,31.5078,30.6405,31.4289,302205.0
2022-09-02 09:30:00,32.83,32.89,32.11,32.23,479958.0,32.3554,32.4145,31.6458,31.764,479958.0
2022-09-02 10:00:00,32.26,32.95,31.92,32.94,237707.0,31.7936,32.4736,31.4585,32.4638,237707.0
2022-09-02 10:30:00,33.0,33.37,32.64,32.88,360508.0,32.5229,32.8875,32.1681,32.4046,360508.0
2022-09-02 11:00:00,32.93,33.1,32.82,33.02,261603.0,32.4539,32.6214,32.3455,32.5426,261603.0
2022-09-02 11:30:00,33.03,33.17,32.82,33.03,136397.0,32.5525,32.6904,32.3455,32.5525,136397.0
2022-09-02 12:00:00,33.04,33.08,32.16,32.19,169019.0,32.5623,32.6017,31.695,31.7246,169019.0
2022-09-02 12:30:00,32.2,32.29,31.38,31.65,396417.0,31.7345,31.8232,30.9263,31.1924,396417.0
2022-09-02 13:00:00,31.61,31.62,30.85,30.9,289517.0,31.153,31.1628,30.404,30.4533,289517.0
2022-09-02 13:30:00,30.88,31.11,30.48,30.49,224654.0,30.4335,30.6602,30.0393,30.0492,224654.0
2022-09-02 14:00:00,30.49,30.96,30.46,30.95,157028.0,30.0492,30.5124,30.0196,30.5025,157028.0
2022-09-02 14:30:00,30.93,31.02,30.62,30.65,173260.0,30.4828,30.5715,30.1773,30.2069,173260.0
2022-09-02 15:00:00,30.67,31.05,30.46,30.66,215521.0,30.2266,30.6011,30.0196,30.2167,215521.0
2022-09-02 15:30:00,30.63,30.7,30.08,30.62,641317.0,30.1872,30.2561,29.6451,30.1773,641317.0
2022-09-06 09:30:00,30.7,31.09,30.1,30.3,438641.0,30.2561,30.6405,29.6648,29.8619,438641.0
2022-09-06 10:00:00,30.3,30.3,29.37,29.89,445836.0,29.8619,29.8619,28.9454,29.4579,445836.0
2022-09-06 10:30:00,29.89,30.9,29.75,30.77,407704.0,29.4579,30.4533,29.3199,30.3251,407704.0
2022-09-06 11:00:00,30.76,31.02,30.44,30.51,344861.0,30.3153,30.5715,29.9999,30.0689,344861.0
2022-09-06 11:30:00,30.49,31.1,30.47,30.91,203535.0,30.0492,30.6504,30.0295,30.4631,203535.0
2022-09-06 12:00:00,30.84,30.96,30.01,30.2,123652.0,30.3941,30.5124,29.5761,29.7634,123652.0
2022-09-06 12:30:00,30.19,30.46,30.08,30.34,123718.0,29.7535,30.0196,29.6451,29.9014,123718.0
2022-09-06 13:00:00,30.34,30.34,29.68,29.76,186400.0,29.9014,29.9014,29.2509,29.3297,186400.0
2022-09-06 13:30:00,29.77,29.99,29.59,29.93,173459.0,29.3396,29.5564,29.1622,29.4973,173459.0
2022-09-06 14:00:00,29.9,30.26,29.88,30.13,167850.0,29.4677,29.8225,29.448,29.6944,167850.0
2022-09-06 14:30:00,30.14,30.17,29.83,29.93,95115.0,29.7042,29.7338,29.3987,29.4973,95115.0
2022-09-06 15:00:00,29.94,30.31,29.79,30.06,211165.0,29.5071,29.8718,29.3593,29.6254,211165.0
2022-09-06 15:30:00,30.04,30.12,29.72,30.01,463805.0,29.6057,29.6845,29.2903,29.5761,463805.0
2022-09-07 09:30:00,30.18,30.69,30.14,30.32,414636.0,29.7437,30.2463,29.7042,29.8816,414636.0
2022-09-07 10:00:00,30.31,30.4,29.84,30.12,150491.0,29.8718,29.9605,29.4086,29.6845,150491.0
2022-09-07 10:30:00,30.18,30.4,29.91,30.06,208628.0,29.7437,29.9605,29.4776,29.6254,208628.0
2022-09-07 11:00:00,30.05,30.62,29.95,30.45,188865.0,29.6155,30.1773,29.517,30.0098,188865.0
2022-09-07 11:30:00,30.48,30.65,30.33,30.54,237524.0,30.0393,30.2069,29.8915,30.0985,237524.0
2022-09-07 12:00:00,30.54,30.61,30.25,30.38,178351.0,30.0985,30.1674,29.8127,29.9408,178351.0
2022-09-07 12:30:00,30.38,30.8,30.27,30.7,243062.0,29.9408,30.3547,29.8324,30.2561,243062.0
2022-09-07 13:00:00,30.7,30.88,30.57,30.59,289596.0,30.2561,30.4335,30.128,30.1477,289596.0
2022-09-07 13:30:00,30.63,31.13,30.6,31.07,252316.0,30.1872,30.6799,30.1576,30.6208,252316.0
2022-09-07 14:00:00,31.07,31.41,31.02,31.32,255660.0,30.6208,30.9559,30.5715,30.8672,255660.0
2022-09-07 14:30:00,31.3,31.53,31.14,31.49,204374.0,30.8475,31.0741,30.6898,31.0347,204374.0
2022-09-07 15:00:00,31.49,31.77,31.43,31.75,285875.0,31.0347,31.3107,30.9756,31.291,285875.0
2022-09-07 15:30:00,31.74,31.74,31.33,31.4,386796.0,31.2811,31.2811,30.877,30.946,386796.0
2022-09-08 09:30:00,30.68,31.33,30.27,31.12,458265.0,30.2364,30.877,29.8324,30.6701,458265.0
2022-09-08 10:00:00,31.14,31.47,30.68,31.2,175606.0,30.6898,31.015,30.2364,30.7489,175606.0
2022-09-08 10:30:00,31.18,31.87,31.13,31.87,166074.0,30.7292,31.4092,30.6799,31.4092,166074.0
2022-09-08 11:00:00,31.9,32.21,31.87,32.04,230524.0,31.4388,31.7443,31.4092,31.5768,230524.0
2022-09-08 11:30:00,32.06,32.12,31.67,31.74,134421.0,31.5965,31.6556,31.2121,31.2811,134421.0
2022-09-08 12:00:00,31.73,31.78,30.37,30.63,224657.0,31.2713,31.3205,29.9309,30.1872,224657.0
2022-09-08 12:30:00,30.62,31.08,30.58,30.96,142021.0,30.1773,30.6307,30.1379,30.5124,142021.0
2022-09-08 13:00:00,30.95,31.41,30.68,31.35,173119.0,30.5025,30.9559,30.2364,30.8967,173119.0
2022-09-08 13:30:00,31.33,31.52,30.99,31.21,154388.0,30.877,31.0643,30.542,30.7588,154388.0
2022-09-08 14:00:00,31.19,31.32,31.02,31.21,62304.0,30.7391,30.8672,30.5715,30.7588,62304.0
2022-09-08 14:30:00,31.24,31.51,31.11,31.19,94320.0,30.7883,31.0544,30.6602,30.7391,94320.0
2022-09-08 15:00:00,31.15,31.41,30.99,31.32,81101.0,30.6996,30.9559,30.542,30.8672,81101.0
2022-09-08 15:30:00,31.31,31.73,31.08,31.72,148097.0,30.8573,31.2713,30.6307,31.2614,148097.0
2022-09-09 09:30:00,32.58,32.93,32.29,32.91,635310.0,32.109,32.4539,31.8232,32.4342,635310.0
2022-09-09 10:00:00,32.92,33.31,32.86,33.16,641771.0,32.4441,32.8284,32.3849,32.6806,641771.0
2022-09-09 10:30:00,33.18,33.49,33.09,33.43,424556.0,32.7003,33.0058,32.6116,32.9467,424556.0
2022-09-09 11:00:00,33.44,33.48,33.13,33.42,206427.0,32.9565,32.996,32.651,32.9368,206427.0
2022-09-09 11:30:00,33.43,33.57,33.28,33.39,213459.0,32.9467,33.0847,32.7988,32.9073,213459.0
2022-09-09 12:00:00,33.38,33.39,32.95,33.09,247709.0,32.8974,32.9073,32.4736,32.6116,247709.0
2022-09-09 12:30:00,33.1,33.44,33.02,33.44,272184.0,32.6214,32.9565,32.5426,32.9565,272184.0
2022-09-09 13:00:00,33.44,33.62,33.32,33.55,149040.0,32.9565,33.1339,32.8383,33.0649,149040.0
2022-09-09 13:30:00,33.56,33.69,33.48,33.57,276006.0,33.0748,33.2029,32.996,33.0847,276006.0
2022-09-09 14:00:00,33.57,33.7,33.41,33.69,234545.0,33.0847,33.2128,32.927,33.2029,234545.0
2022-09-09 14:30:00,33.69,33.69,33.37,33.54,194296.0,33.2029,33.2029,32.8875,33.0551,194296.0
2022-09-09 15:00:00,33.53,33.77,33.49,33.68,309996.0,33.0452,33.2818,33.0058,33.1931,309996.0
2022-09-09 15:30:00,33.69,33.83,33.58,33.6,344221.0,33.2029,33.3409,33.0945,33.1142,344221.0
2022-09-12 09:30:00,34.32,34.96,34.2,34.96,624388.0,33.8238,34.4546,33.7055,34.4546,624388.0
2022-09-12 10:00:00,34.97,35.1,34.8,34.97,391630.0,34.4644,34.5925,34.2969,34.4644,391630.0
2022-09-12 10:30:00,34.99,35.05,34.66,34.71,295221.0,34.4841,34.5433,34.1589,34.2082,295221.0
2022-09-12 11:00:00,34.71,35.01,34.5,35.01,211923.0,34.2082,34.5038,34.0012,34.5038,211923.0
2022-09-12 11:30:00,35.0,35.05,34.31,34.5,237923.0,34.494,34.5433,33.814,34.0012,237923.0
2022-09-12 12:00:00,34.44,34.7,34.29,34.64,143843.0,33.9421,34.1983,33.7942,34.1392,143843.0
2022-09-12 12:30:00,34.66,34.89,34.55,34.89,193627.0,34.1589,34.3856,34.0505,34.3856,193627.0
2022-09-12 13:00:00,34.89,35.07,34.68,35.05,288399.0,34.3856,34.563,34.1786,34.5433,288399.0
2022-09-12 13:30:00,35.06,35.24,34.91,35.2,155582.0,34.5531,34.7305,34.4053,34.6911,155582.0
2022-09-12 14:00:00,35.19,35.22,34.8,34.84,294942.0,34.6812,34.7108,34.2969,34.3363,294942.0
2022-09-12 14:30:00,34.84,35.06,34.75,34.95,151231.0,34.3363,34.5531,34.2476,34.4447,151231.0
2022-09-12 15:00:00,34.96,35.16,34.89,34.98,255489.0,34.4546,34.6517,34.3856,34.4743,255489.0
2022-09-12 15:30:00,34.97,35.2,34.9,35.2,377277.0,34.4644,34.6911,34.3954,34.6911,377277.0
2022-09-13 09:30:00,32.23,32.73,31.84,31.84,1023496.0,31.764,32.2568,31.3797,31.3797,1023496.0
2022-09-13 10:00:00,31.85,31.94,31.6,31.74,443526.0,31.3895,31.4782,31.1431,31.2811,443526.0
2022-09-13 10:30:00,31.69,31.86,31.01,31.17,534530.0,31.2318,31.3994,30.5617,30.7194,534530.0
2022-09-13 11:00:00,31.15,31.26,30.79,30.9,364976.0,30.6996,30.8081,30.3448,30.4533,364976.0
2022-09-13 11:30:00,30.89,31.12,30.82,30.99,289671.0,30.4434,30.6701,30.3744,30.542,289671.0
2022-09-13 12:00:00,30.95,31.26,30.87,30.94,257865.0,30.5025,30.8081,30.4237,30.4927,257865.0
2022-09-13 12:30:00,30.94,31.14,30.86,31.0,172651.0,30.4927,30.6898,30.4138,30.5518,172651.0
2022-09-13 13:00:00,30.99,31.34,30.89,31.33,248500.0,30.542,30.8869,30.4434,30.877,248500.0
2022-09-13 13:30:00,31.3,31.36,30.93,30.93,180886.0,30.8475,30.9066,30.4828,30.4828,180886.0
2022-09-13 14:00:00,30.95,30.98,30.64,30.66,249510.0,30.5025,30.5321,30.197,30.2167,249510.0
2022-09-13 14:30:00,30.67,30.69,30.27,30.35,277135.0,30.2266,30.2463,29.8324,29.9112,277135.0
2022-09-13 15:00:00,30.36,30.4,29.85,29.86,419311.0,29.9211,29.9605,29.4184,29.4283,419311.0
2022-09-13 15:30:00,29.85,29.88,29.31,29.56,810306.0,29.4184,29.448,28.8862,29.1326,810306.0
2022-09-14 09:30:00,29.97,30.27,29.37,30.1,527371.0,29.5367,29.8324,28.9454,29.6648,527371.0
2022-09-14 10:00:00,30.19,30.2,29.44,29.44,286384.0,29.7535,29.7634,29.0144,29.0144,286384.0
2022-09-14 10:30:00,29.44,30.33,29.38,30.3,376815.0,29.0144,29.8915,28.9552,29.8619,376815.0
2022-09-14 11:00:00,30.3,30.53,30.05,30.05,372139.0,29.8619,30.0886,29.6155,29.6155,372139.0
2022-09-14 11:30:00,30.05,30.25,29.93,29.99,180966.0,29.6155,29.8127,29.4973,29.5564,180966.0
2022-09-14 12:00:00,30.0,30.05,29.76,29.89,95198.0,29.5663,29.6155,29.3297,29.4579,95198.0
2022-09-14 12:30:00,29.96,30.21,29.83,30.09,82321.0,29.5268,29.7732,29.3987,29.655,82321.0
2022-09-14 13:00:00,30.1,30.21,29.92,29.97,102287.0,29.6648,29.7732,29.4874,29.5367,102287.0
2022-09-14 13:30:00,29.97,30.01,29.39,29.47,213843.0,29.5367,29.5761,28.9651,29.0439,213843.0
2022-09-14 14:00:00,29.47,29.56,29.27,29.49,167765.0,29.0439,29.1326,28.8468,29.0636,167765.0
2022-09-14 14:30:00,29.48,29.65,29.31,29.34,156299.0,29.0538,29.2213,28.8862,28.9158,156299.0
2022-09-14 15:00:00,29.34,29.56,29.07,29.26,171700.0,28.9158,29.1326,28.6497,28.837,171700.0
2022-09-14 15:30:00,29.22,30.03,29.04,29.94,321794.0,28.7975,29.5958,28.6201,29.5071,321794.0
2022-09-15 09:30:00,29.08,29.56,28.84,29.48,554415.0,28.6596,29.1326,28.423,29.0538,554415.0
2022-09-15 10:00:00,29.52,29.7,28.68,28.71,360730.0,29.0932,29.2706,28.2654,28.2949,360730.0
2022-09-15 10:30:00,28.71,28.84,27.86,27.91,656478.0,28.2949,28.423,27.4572,27.5065,656478.0
2022-09-15 11:00:00,27.88,28.24,27.69,28.16,460724.0,27.4769,27.8317,27.2897,27.7529,460724.0
2022-09-15 11:30:00,28.16,28.34,27.79,27.96,404230.0,27.7529,27.9303,27.3882,27.5558,404230.0
2022-09-15 12:00:00,27.95,28.07,27.78,27.89,346471.0,27.5459,27.6642,27.3784,27.4868,346471.0
2022-09-15 12:30:00,27.9,28.31,27.87,28.31,203517.0,27.4966,27.9007,27.4671,27.9007,203517.0
2022-09-15 13:00:00,28.31,28.88,28.31,28.74,321338.0,27.9007,28.4625,27.9007,28.3245,321338.0
2022-09-15 13:30:00,28.72,28.76,28.31,28.42,220270.0,28.3048,28.3442,27.9007,28.0091,220270.0
2022-09-15 14:00:00,28.41,28.41,28.0,28.19,240164.0,27.9993,27.9993,27.5952,27.7824,240164.0
2022-09-15 14:30:00,28.19,28.31,27.84,27.89,296312.0,27.7824,27.9007,27.4375,27.4868,296312.0
2022-09-15 15:00:00,27.89,27.94,27.29,27.35,553483.0,27.4868,27.536,26.8954,26.9546,553483.0
2022-09-15 15:30:00,27.35,27.98,27.31,27.78,673344.0,26.9546,27.5755,26.9152,27.3784,673344.0
2022-09-16 09:30:00,26.85,26.96,26.15,26.23,873575.0,26.4618,26.5702,25.7719,25.8508,873575.0
2022-09-16 10:00:00,26.26,26.95,26.25,26.7,524317.0,25.8803,26.5604,25.8705,26.314,524317.0
2022-09-16 10:30:00,26.71,27.2,26.51,26.52,381901.0,26.3238,26.8067,26.1267,26.1366,381901.0
2022-09-16 11:00:00,26.52,26.83,26.48,26.57,235501.0,26.1366,26.4421,26.0972,26.1859,235501.0
2022-09-16 11:30:00,26.56,26.9,26.4,26.86,228712.0,26.176,26.5111,26.0183,26.4717,228712.0
2022-09-16 12:00:00,26.88,26.89,26.27,26.34,327675.0,26.4914,26.5012,25.8902,25.9592,327675.0
2022-09-16 12:30:00,26.33,26.7,26.32,26.68,241832.0,25.9493,26.314,25.9395,26.2943,241832.0
2022-09-16 13:00:00,26.67,26.74,26.46,26.53,208472.0,26.2844,26.3534,26.0774,26.1464,208472.0
2022-09-16 13:30:00,26.52,26.76,26.43,26.52,277406.0,26.1366,26.3731,26.0479,26.1366,277406.0
2022-09-16 14:00:00,26.51,26.97,26.49,26.91,241633.0,26.1267,26.5801,26.107,26.5209,241633.0
2022-09-16 14:30:00,26.9,27.2,26.77,27.1,315747.0,26.5111,26.8067,26.383,26.7082,315747.0
2022-09-16 15:00:00,27.08,27.45,27.06,27.14,339337.0,26.6885,27.0531,26.6688,26.7476,339337.0
2022-09-16 15:30:00,27.15,27.5,26.96,27.33,690991.0,26.7575,27.1024,26.5702,26.9349,690991.0
2022-09-19 09:30:00,26.53,27.31,26.51,27.26,542592.0,26.1464,26.9152,26.1267,26.8659,542592.0
2022-09-19 10:00:00,27.3,27.47,27.05,27.34,203362.0,26.9053,27.0728,26.6589,26.9447,203362.0
2022-09-19 10:30:00,27.29,27.75,27.21,27.54,228749.0,26.8954,27.3488,26.8166,27.1418,228749.0
2022-09-19 11:00:00,27.55,27.75,27.24,27.26,169200.0,27.1517,27.3488,26.8462,26.8659,169200.0
2022-09-19 11:30:00,27.23,27.25,26.93,26.97,172083.0,26.8363,26.856,26.5407,26.5801,172083.0
2022-09-19 12:00:00,26.96,27.12,26.75,27.04,165361.0,26.5702,26.7279,26.3633,26.6491,165361.0
2022-09-19 12:30:00,27.02,27.5,27.02,27.45,132856.0,26.6294,27.1024,26.6294,27.0531,132856.0
2022-09-19 13:00:00,27.47,27.48,27.21,27.46,53372.0,27.0728,27.0827,26.8166,27.063,53372.0
2022-09-19 13:30:00,27.47,27.47,27.19,27.27,110586.0,27.0728,27.0728,26.7969,26.8757,110586.0
2022-09-19 14:00:00,27.28,27.38,27.14,27.27,72696.0,26.8856,26.9841,26.7476,26.8757,72696.0
2022-09-19 14:30:00,27.29,27.47,27.24,27.45,102329.0,26.8954,27.0728,26.8462,27.0531,102329.0
2022-09-19 15:00:00,27.47,28.04,27.46,27.95,317910.0,27.0728,27.6346,27.063,27.5459,317910.0
2022-09-19 15:30:00,27.98,28.08,27.76,28.01,350966.0,27.5755,27.674,27.3587,27.605,350966.0
2022-09-20 09:30:00,27.19,27.37,26.97,27.23,388577.0,26.7969,26.9743,26.5801,26.8363,388577.0
2022-09-20 10:00:00,27.21,27.39,27.03,27.25,204714.0,26.8166,26.994,26.6392,26.856,204714.0
2022-09-20 10:30:00,27.2,27.48,27.0,27.43,115216.0,26.8067,27.0827,26.6096,27.0334,115216.0
2022-09-20 11:00:00,27.44,27.73,27.36,27.67,102554.0,27.0433,27.3291,26.9644,27.27,102554.0
2022-09-20 11:30:00,27.64,27.99,27.47,27.96,125940.0,27.2404,27.5853,27.0728,27.5558,125940.0
2022-09-20 12:00:00,27.99,28.01,27.62,27.63,84089.0,27.5853,27.605,27.2207,27.2305,84089.0
2022-09-20 12:30:00,27.64,27.65,27.43,27.55,75009.0,27.2404,27.2502,27.0334,27.1517,75009.0
2022-09-20 13:00:00,27.57,27.59,27.13,27.14,126720.0,27.1714,27.1911,26.7378,26.7476,126720.0
2022-09-20 13:30:00,27.12,27.13,26.77,26.82,187159.0,26.7279,26.7378,26.383,26.4322,187159.0
2022-09-20 14:00:00,26.84,27.28,26.84,27.19,187017.0,26.452,26.8856,26.452,26.7969,187017.0
2022-09-20 14:30:00,27.13,27.43,26.93,27.34,192377.0,26.7378,27.0334,26.5407,26.9447,192377.0
2022-09-20 15:00:00,27.34,27.63,27.27,27.56,143677.0,26.9447,27.2305,26.8757,27.1615,143677.0
2022-09-20 15:30:00,27.55,27.85,27.36,27.53,320734.0,27.1517,27.4474,26.9644,27.132,320734.0
2022-09-21 09:30:00,27.92,28.17,27.82,28.05,249488.0,27.5163,27.7627,27.4178,27.6445,249488.0
2022-09-21 10:00:00,28.05,28.27,27.93,28.26,144547.0,27.6445,27.8613,27.5262,27.8514,144547.0
2022-09-21 10:30:00,28.26,28.28,27.89,27.96,90389.0,27.8514,27.8711,27.4868,27.5558,90389.0
2022-09-21 11:00:00,27.96,28.0,27.81,27.95,49552.0,27.5558,27.5952,27.4079,27.5459,49552.0
2022-09-21 11:30:00,27.96,28.04,27.9,27.98,62214.0,27.5558,27.6346,27.4966,27.5755,62214.0
2022-09-21 12:00:00,27.96,28.2,27.92,28.17,47123.0,27.5558,27.7923,27.5163,27.7627,47123.0
2022-09-21 12:30:00,28.2,28.35,28.1,28.11,105032.0,27.7923,27.9401,27.6937,27.7036,105032.0
2022-09-21 13:00:00,28.08,28.12,27.96,28.08,36456.0,27.674,27.7134,27.5558,27.674,36456.0
2022-09-21 13:30:00,28.1,28.59,28.08,28.48,147109.0,27.6937,28.1767,27.674,28.0682,147109.0
2022-09-21 14:00:00,28.53,28.53,26.62,27.11,692182.0,28.1175,28.1175,26.2351,26.718,692182.0
2022-09-21 14:30:00,27.1,29.14,26.87,28.72,913077.0,26.7082,28.7187,26.4815,28.3048,913077.0
2022-09-21 15:00:00,28.75,28.89,27.18,27.19,365398.0,28.3343,28.4723,26.787,26.7969,365398.0
2022-09-21 15:30:00,27.16,27.26,26.17,26.2,715872.0,26.7673,26.8659,25.7916,25.8212,715872.0
2022-09-22 09:30:00,25.8,26.11,25.39,25.51,544994.0,25.427,25.7325,25.0229,25.1412,544994.0
2022-09-22 10:00:00,25.48,25.87,25.34,25.58,277213.0,25.1116,25.496,24.9736,25.2102,277213.0
2022-09-22 10:30:00,25.6,25.76,25.18,25.22,348554.0,25.2299,25.3876,24.816,24.8554,348554.0
2022-09-22 11:00:00,25.21,25.33,24.94,25.14,397736.0,24.8455,24.9638,24.5794,24.7765,397736.0
2022-09-22 11:30:00,25.16,25.46,25.13,25.32,152085.0,24.7962,25.0919,24.7667,24.9539,152085.0
2022-09-22 12:00:00,25.37,25.62,25.2,25.39,123413.0,25.0032,25.2496,24.8357,25.0229,123413.0
2022-09-22 12:30:00,25.35,25.62,25.32,25.44,96479.0,24.9835,25.2496,24.9539,25.0722,96479.0
2022-09-22 13:00:00,25.43,25.48,25.17,25.37,95161.0,25.0623,25.1116,24.8061,25.0032,95161.0
2022-09-22 13:30:00,25.36,25.64,25.34,25.53,104293.0,24.9934,25.2693,24.9736,25.1609,104293.0
2022-09-22 14:00:00,25.53,25.59,25.11,25.2,149341.0,25.1609,25.22,24.747,24.8357,149341.0
2022-09-22 14:30:00,25.19,25.55,25.14,25.52,122249.0,24.8258,25.1806,24.7765,25.151,122249.0
2022-09-22 15:00:00,25.53,26.04,25.52,25.86,311800.0,25.1609,25.6635,25.151,25.4861,311800.0
2022-09-22 15:30:00,25.87,26.24,25.37,25.37,582171.0,25.496,25.8606,25.0032,25.0032,582171.0
2022-09-23 09:30:00,24.75,24.81,24.15,24.16,703408.0,24.3922,24.4513,23.8008,23.8107,703408.0
2022-09-23 10:00:00,24.15,24.44,24.05,24.44,413729.0,23.8008,24.0867,23.7023,24.0867,413729.0
2022-09-23 10:30:00,24.44,24.61,24.16,24.35,256238.0,24.0867,24.2542,23.8107,23.998,256238.0
2022-09-23 11:00:00,24.34,24.61,24.21,24.29,297838.0,23.9881,24.2542,23.86,23.9388,297838.0
2022-09-23 11:30:00,24.31,24.42,24.03,24.16,339065.0,23.9585,24.0669,23.6826,23.8107,339065.0
2022-09-23 12:00:00,24.15,24.2,23.83,23.85,439705.0,23.8008,23.8501,23.4855,23.5052,439705.0
2022-09-23 12:30:00,23.85,24.22,23.81,24.17,300322.0,23.5052,23.8698,23.4658,23.8206,300322.0
2022-09-23 13:00:00,24.15,24.28,23.95,23.96,279691.0,23.8008,23.929,23.6037,23.6136,279691.0
2022-09-23 13:30:00,23.95,24.09,23.9,24.05,208344.0,23.6037,23.7417,23.5545,23.7023,208344.0
2022-09-23 14:00:00,24.03,24.14,23.58,23.73,493197.0,23.6826,23.791,23.2391,23.3869,493197.0
2022-09-23 14:30:00,23.74,23.75,23.4,23.45,342425.0,23.3968,23.4066,23.0617,23.111,342425.0
2022-09-23 15:00:00,23.46,24.1,23.44,24.01,636769.0,23.1208,23.7516,23.1011,23.6629,636769.0
2022-09-23 15:30:00,24.01,24.43,23.98,24.43,808323.0,23.6629,24.0768,23.6333,24.0768,808323.0
2022-09-26 09:30:00,24.2,25.09,24.12,25.08,621853.0,23.8501,24.7273,23.7713,24.7174,621853.0
2022-09-26 10:00:00,25.08,25.38,24.83,25.23,670123.0,24.7174,25.0131,24.471,24.8652,670123.0
2022-09-26 10:30:00,25.23,25.26,24.69,24.85,414878.0,24.8652,24.8948,24.333,24.4907,414878.0
2022-09-26 11:00:00,24.84,24.9,24.3,24.3,423656.0,24.4809,24.54,23.9487,23.9487,423656.0
2022-09-26 11:30:00,24.3,24.54,24.1,24.49,321668.0,23.9487,24.1852,23.7516,24.1359,321668.0
2022-09-26 12:00:00,24.49,24.49,23.95,23.99,275382.0,24.1359,24.1359,23.6037,23.6432,275382.0
2022-09-26 12:30:00,23.98,24.34,23.87,24.26,243828.0,23.6333,23.9881,23.5249,23.9093,243828.0
2022-09-26 13:00:00,24.26,24.27,23.77,23.9,250151.0,23.9093,23.9191,23.4263,23.5545,250151.0
2022-09-26 13:30:00,23.9,24.04,23.64,23.68,403583.0,23.5545,23.6924,23.2982,23.3376,403583.0
2022-09-26 14:00:00,23.66,24.17,23.66,23.89,256295.0,23.3179,23.8206,23.3179,23.5446,256295.0
2022-09-26 14:30:00,23.88,24.35,23.76,24.25,272212.0,23.5347,23.998,23.4165,23.8994,272212.0
2022-09-26 15:00:00,24.27,24.41,24.06,24.22,346654.0,23.9191,24.0571,23.7121,23.8698,346654.0
2022-09-26 15:30:00,24.22,24.45,23.79,23.82,567099.0,23.8698,24.0965,23.446,23.4756,567099.0
2022-09-27 09:30:00,24.83,25.48,24.72,24.86,1427924.0,24.471,25.1116,24.3626,24.5006,1427924.0
2022-09-27 10:00:00,24.92,24.94,24.35,24.56,650687.0,24.5597,24.5794,23.998,24.2049,650687.0
2022-09-27 10:30:00,24.57,24.96,24.55,24.84,342743.0,24.2148,24.5991,24.1951,24.4809,342743.0
2022-09-27 11:00:00,24.86,24.91,24.09,24.16,303415.0,24.5006,24.5499,23.7417,23.8107,303415.0
2022-09-27 11:30:00,24.15,24.37,23.99,24.01,346403.0,23.8008,24.0177,23.6432,23.6629,346403.0
2022-09-27 12:00:00,23.99,24.01,23.3,23.55,612362.0,23.6432,23.6629,22.9631,23.2095,612362.0
2022-09-27 12:30:00,23.55,23.78,23.46,23.72,305391.0,23.2095,23.4362,23.1208,23.3771,305391.0
2022-09-27 13:00:00,23.7,23.7,23.44,23.59,412815.0,23.3574,23.3574,23.1011,23.2489,412815.0
2022-09-27 13:30:00,23.57,23.7,23.38,23.56,271883.0,23.2292,23.3574,23.042,23.2194,271883.0
2022-09-27 14:00:00,23.56,23.77,23.46,23.61,224700.0,23.2194,23.4263,23.1208,23.2687,224700.0
2022-09-27 14:30:00,23.61,24.15,23.5,24.0,365337.0,23.2687,23.8008,23.1602,23.653,365337.0
2022-09-27 15:00:00,24.0,24.06,23.72,23.81,602191.0,23.653,23.7121,23.3771,23.4658,602191.0
2022-09-27 15:30:00,23.82,24.11,23.63,24.0,787531.0,23.4756,23.7614,23.2884,23.653,787531.0
2022-09-28 09:30:00,23.63,23.63,23.0,23.23,775712.0,23.2884,23.2884,22.6675,22.8941,775712.0
2022-09-28 10:00:00,23.24,23.86,22.9,23.85,743413.0,22.904,23.515,22.5689,23.5052,743413.0
2022-09-28 10:30:00,23.86,23.97,23.64,23.73,366832.0,23.515,23.6234,23.2982,23.3869,366832.0
2022-09-28 11:00:00,23.68,24.1,23.66,23.85,254909.0,23.3376,23.7516,23.3179,23.5052,254909.0
2022-09-28 11:30:00,23.89,24.22,23.7,24.2,285662.0,23.5446,23.8698,23.3574,23.8501,285662.0
2022-09-28 12:00:00,24.21,24.44,24.1,24.13,241569.0,23.86,24.0867,23.7516,23.7811,241569.0
2022-09-28 12:30:00,24.13,24.31,24.04,24.2,300235.0,23.7811,23.9585,23.6924,23.8501,300235.0
2022-09-28 13:00:00,24.21,24.44,24.09,24.31,227010.0,23.86,24.0867,23.7417,23.9585,227010.0
2022-09-28 13:30:00,24.3,24.31,24.05,24.13,165190.0,23.9487,23.9585,23.7023,23.7811,165190.0
2022-09-28 14:00:00,24.13,24.31,24.1,24.28,119210.0,23.7811,23.9585,23.7516,23.929,119210.0
2022-09-28 14:30:00,24.28,24.5,24.26,24.45,125732.0,23.929,24.1458,23.9093,24.0965,125732.0
2022-09-28 15:00:00,24.42,24.79,24.41,24.73,391495.0,24.0669,24.4316,24.0571,24.3725,391495.0
2022-09-28 15:30:00,24.73,25.05,24.66,24.67,906956.0,24.3725,24.6878,24.3035,24.3133,906956.0
2022-09-29 09:30:00,23.67,23.8,22.81,22.9,934949.0,23.3278,23.4559,22.4802,22.5689,934949.0
2022-09-29 10:00:00,22.9,22.96,22.34,22.55,751976.0,22.5689,22.628,22.017,22.224,751976.0
2022-09-29 10:30:00,22.56,22.72,22.31,22.58,453567.0,22.2338,22.3915,21.9874,22.2535,453567.0
2022-09-29 11:00:00,22.58,22.8,22.43,22.64,303389.0,22.2535,22.4704,22.1057,22.3127,303389.0
2022-09-29 11:30:00,22.64,23.06,22.59,22.95,427834.0,22.3127,22.7266,22.2634,22.6182,427834.0
2022-09-29 12:00:00,22.95,23.06,22.58,22.62,384415.0,22.6182,22.7266,22.2535,22.293,384415.0
2022-09-29 12:30:00,22.61,22.71,22.45,22.47,262360.0,22.2831,22.3817,22.1254,22.1451,262360.0
2022-09-29 13:00:00,22.47,22.59,22.39,22.46,370084.0,22.1451,22.2634,22.0663,22.1353,370084.0
2022-09-29 13:30:00,22.45,22.6,22.15,22.15,295402.0,22.1254,22.2733,21.8298,21.8298,295402.0
2022-09-29 14:00:00,22.15,22.19,21.91,22.13,614944.0,21.8298,21.8692,21.5932,21.81,614944.0
2022-09-29 14:30:00,22.14,22.33,21.97,21.99,240910.0,21.8199,22.0072,21.6524,21.6721,240910.0
2022-09-29 15:00:00,21.99,22.43,21.99,22.3,412376.0,21.6721,22.1057,21.6721,21.9776,412376.0
2022-09-29 15:30:00,22.29,22.81,22.27,22.76,546250.0,21.9677,22.4802,21.948,22.4309,546250.0
2022-09-30 09:30:00,22.52,23.08,22.39,22.88,548427.0,22.1944,22.7463,22.0663,22.5492,548427.0
2022-09-30 10:00:00,22.89,23.06,22.59,22.94,333284.0,22.5591,22.7266,22.2634,22.6083,333284.0
2022-09-30 10:30:00,22.94,23.25,22.88,23.15,215170.0,22.6083,22.9139,22.5492,22.8153,215170.0
2022-09-30 11:00:00,23.15,23.49,23.04,23.3,308194.0,22.8153,23.1504,22.7069,22.9631,308194.0
2022-09-30 11:30:00,23.31,23.37,22.75,22.8,328661.0,22.973,23.0321,22.4211,22.4704,328661.0
2022-09-30 12:00:00,22.78,22.78,22.45,22.61,207110.0,22.4507,22.4507,22.1254,22.2831,207110.0
2022-09-30 12:30:00,22.61,22.81,22.58,22.62,182861.0,22.2831,22.4802,22.2535,22.293,182861.0
2022-09-30 13:00:00,22.61,22.66,22.45,22.6,109760.0,22.2831,22.3324,22.1254,22.2733,109760.0
2022-09-30 13:30:00,22.6,22.63,22.13,22.21,180203.0,22.2733,22.3028,21.81,21.8889,180203.0
2022-09-30 14:00:00,22.2,22.38,22.14,22.24,373977.0,21.879,22.0564,21.8199,21.9185,373977.0
2022-09-30 14:30:00,22.25,22.39,21.91,21.94,449272.0,21.9283,22.0663,21.5932,21.6228,449272.0
2022-09-30 15:00:00,21.93,22.23,21.84,22.09,331401.0,21.6129,21.9086,21.5242,21.7706,331401.0
2022-09-30 15:30:00,22.11,22.21,21.4,21.45,695301.0,21.7903,21.8889,21.0906,21.1399,695301.0
2022-10-03 09:30:00,22.0,22.34,21.68,22.11,837649.0,21.6819,22.017,21.3666,21.7903,837649.0
2022-10-03 10:00:00,22.11,22.88,22.11,22.84,704094.0,21.7903,22.5492,21.7903,22.5098,704094.0
2022-10-03 10:30:00,22.85,23.02,22.79,22.86,344982.0,22.5196,22.6872,22.4605,22.5295,344982.0
2022-10-03 11:00:00,22.87,23.07,22.78,22.95,326484.0,22.5394,22.7365,22.4507,22.6182,326484.0
2022-10-03 11:30:00,22.96,22.97,22.63,22.75,226856.0,22.628,22.6379,22.3028,22.4211,226856.0
2022-10-03 12:00:00,22.74,22.98,22.74,22.77,150615.0,22.4112,22.6478,22.4112,22.4408,150615.0
2022-10-03 12:30:00,22.76,22.89,22.7,22.89,97744.0,22.4309,22.5591,22.3718,22.5591,97744.0
2022-10-03 13:00:00,22.89,23.21,22.88,23.18,230600.0,22.5591,22.8744,22.5492,22.8449,230600.0
2022-10-03 13:30:00,23.19,23.37,23.18,23.29,328981.0,22.8547,23.0321,22.8449,22.9533,328981.0
2022-10-03 14:00:00,23.3,23.66,23.29,23.65,328030.0,22.9631,23.3179,22.9533,23.3081,328030.0
2022-10-03 14:30:00,23.64,23.81,23.61,23.75,274981.0,23.2982,23.4658,23.2687,23.4066,274981.0
2022-10-03 15:00:00,23.75,23.8,23.58,23.73,376481.0,23.4066,23.4559,23.2391,23.3869,376481.0
2022-10-03 15:30:00,23.73,23.78,23.33,23.4,536510.0,23.3869,23.4362,22.9927,23.0617,536510.0
2022-10-04 09:30:00,24.8,25.5,24.8,25.48,1150272.0,24.4414,25.1313,24.4414,25.1116,1150272.0
2022-10-04 10:00:00,25.52,25.84,25.51,25.63,511127.0,25.151,25.4664,25.1412,25.2594,511127.0
2022-10-04 10:30:00,25.64,25.85,25.59,25.8,319380.0,25.2693,25.4763,25.22,25.427,319380.0
2022-10-04 11:00:00,25.81,25.84,25.6,25.71,234411.0,25.4368,25.4664,25.2299,25.3383,234411.0
2022-10-04 11:30:00,25.71,25.79,25.56,25.69,271872.0,25.3383,25.4171,25.1905,25.3186,271872.0
2022-10-04 12:00:00,25.7,25.79,25.59,25.73,228359.0,25.3284,25.4171,25.22,25.358,228359.0
2022-10-04 12:30:00,25.73,25.78,25.42,25.5,143816.0,25.358,25.4073,25.0525,25.1313,143816.0
2022-10-04 13:00:00,25.48,25.52,25.06,25.31,277607.0,25.1116,25.151,24.6977,24.9441,277607.0
2022-10-04 13:30:00,25.31,25.65,25.26,25.54,140475.0,24.9441,25.2792,24.8948,25.1707,140475.0
2022-10-04 14:00:00,25.55,25.63,25.39,25.39,257673.0,25.1806,25.2594,25.0229,25.0229,257673.0
2022-10-04 14:30:00,25.37,25.8,25.37,25.73,176519.0,25.0032,25.427,25.0032,25.358,176519.0
2022-10-04 15:00:00,25.72,25.77,25.38,25.58,159714.0,25.3481,25.3974,25.0131,25.2102,159714.0
2022-10-04 15:30:00,25.56,25.79,25.47,25.73,577091.0,25.1905,25.4171,25.1018,25.358,577091.0
2022-10-05 09:30:00,24.68,25.17,24.66,25.07,854265.0,24.3232,24.8061,24.3035,24.7075,854265.0
2022-10-05 10:00:00,25.06,25.11,24.39,24.44,743901.0,24.6977,24.747,24.0374,24.0867,743901.0
2022-10-05 10:30:00,24.4,24.6,24.28,24.42,235175.0,24.0472,24.2443,23.929,24.0669,235175.0
2022-10-05 11:00:00,24.4,24.84,24.39,24.77,337032.0,24.0472,24.4809,24.0374,24.4119,337032.0
2022-10-05 11:30:00,24.78,24.99,24.71,24.95,195390.0,24.4217,24.6287,24.3527,24.5893,195390.0
2022-10-05 12:00:00,24.95,25.51,24.75,25.36,205248.0,24.5893,25.1412,24.3922,24.9934,205248.0
2022-10-05 12:30:00,25.35,25.73,25.29,25.58,166192.0,24.9835,25.358,24.9244,25.2102,166192.0
2022-10-05 13:00:00,25.57,26.06,25.55,25.86,252390.0,25.2003,25.6832,25.1806,25.4861,252390.0
2022-10-05 13:30:00,25.86,25.96,25.63,25.63,124723.0,25.4861,25.5847,25.2594,25.2594,124723.0
2022-10-05 14:00:00,25.66,25.98,25.6,25.93,131354.0,25.289,25.6044,25.2299,25.5551,131354.0
2022-10-05 14:30:00,25.94,26.17,25.82,26.15,186069.0,25.565,25.7916,25.4467,25.7719,186069.0
2022-10-05 15:00:00,26.16,26.58,26.16,26.31,265261.0,25.7818,26.1957,25.7818,25.9296,265261.0
2022-10-05 15:30:00,26.31,26.45,25.91,26.1,483895.0,25.9296,26.0676,25.5354,25.7227,483895.0
2022-10-06 09:30:00,25.79,26.67,25.76,26.13,683824.0,25.4171,26.2844,25.3876,25.7522,683824.0
2022-10-06 10:00:00,26.14,26.14,25.44,25.48,486604.0,25.7621,25.7621,25.0722,25.1116,486604.0
2022-10-06 10:30:00,25.47,26.17,25.46,26.15,370245.0,25.1018,25.7916,25.0919,25.7719,370245.0
2022-10-06 11:00:00,26.2,26.27,25.76,26.2,271724.0,25.8212,25.8902,25.3876,25.8212,271724.0
2022-10-06 11:30:00,26.21,26.33,25.76,25.78,218270.0,25.8311,25.9493,25.3876,25.4073,218270.0
2022-10-06 12:00:00,25.8,25.89,25.61,25.86,97828.0,25.427,25.5157,25.2397,25.4861,97828.0
2022-10-06 12:30:00,25.86,26.09,25.71,25.92,110506.0,25.4861,25.7128,25.3383,25.5453,110506.0
2022-10-06 13:00:00,25.93,26.05,25.76,26.02,166760.0,25.5551,25.6734,25.3876,25.6438,166760.0
2022-10-06 13:30:00,26.01,26.02,25.77,25.92,126404.0,25.634,25.6438,25.3974,25.5453,126404.0
2022-10-06 14:00:00,25.93,25.93,25.59,25.68,208513.0,25.5551,25.5551,25.22,25.3087,208513.0
2022-10-06 14:30:00,25.68,25.78,25.29,25.48,96818.0,25.3087,25.4073,24.9244,25.1116,96818.0
2022-10-06 15:00:00,25.49,25.66,25.29,25.65,116277.0,25.1215,25.289,24.9244,25.2792,116277.0
2022-10-06 15:30:00,25.67,25.67,25.3,25.37,225677.0,25.2989,25.2989,24.9342,25.0032,225677.0
2022-10-07 09:30:00,23.8,23.84,22.99,23.04,1034887.0,23.4559,23.4953,22.6576,22.7069,1034887.0
2022-10-07 10:00:00,23.04,23.25,22.9,23.06,563971.0,22.7069,22.9139,22.5689,22.7266,563971.0
2022-10-07 10:30:00,23.07,23.19,22.87,23.02,430760.0,22.7365,22.8547,22.5394,22.6872,430760.0
2022-10-07 11:00:00,23.02,23.15,22.72,22.9,376769.0,22.6872,22.8153,22.3915,22.5689,376769.0
2022-10-07 11:30:00,22.89,22.97,22.62,22.78,159008.0,22.5591,22.6379,22.293,22.4507,159008.0
2022-10-07 12:00:00,22.79,22.91,22.53,22.55,136533.0,22.4605,22.5788,22.2043,22.224,136533.0
2022-10-07 12:30:00,22.55,22.56,22.34,22.44,242321.0,22.224,22.2338,22.017,22.1156,242321.0
2022-10-07 13:00:00,22.45,22.55,22.28,22.4,180642.0,22.1254,22.224,21.9579,22.0761,180642.0
2022-10-07 13:30:00,22.4,22.53,22.24,22.29,159355.0,22.0761,22.2043,21.9185,21.9677,159355.0
2022-10-07 14:00:00,22.27,22.36,22.12,22.13,151313.0,21.948,22.0367,21.8002,21.81,151313.0
2022-10-07 14:30:00,22.13,22.26,22.07,22.21,115877.0,21.81,21.9382,21.7509,21.8889,115877.0
2022-10-07 15:00:00,22.22,22.39,21.95,22.02,228616.0,21.8987,22.0663,21.6327,21.7016,228616.0
2022-10-07 15:30:00,22.01,22.34,21.83,22.21,719384.0,21.6918,22.017,21.5144,21.8889,719384.0
2022-10-10 09:30:00,22.23,22.32,21.25,21.28,838503.0,21.9086,21.9973,20.9428,20.9723,838503.0
2022-10-10 10:00:00,21.28,21.6,21.1,21.43,436214.0,20.9723,21.2877,20.7949,21.1202,436214.0
2022-10-10 10:30:00,21.43,21.52,20.79,20.93,325691.0,21.1202,21.2089,20.4894,20.6274,325691.0
2022-10-10 11:00:00,20.89,21.19,20.77,21.05,188004.0,20.588,20.8836,20.4697,20.7457,188004.0
2022-10-10 11:30:00,21.05,21.32,20.94,21.14,186295.0,20.7457,21.0118,20.6373,20.8344,186295.0
2022-10-10 12:00:00,21.15,21.15,20.69,20.7,146601.0,20.8442,20.8442,20.3909,20.4007,146601.0
2022-10-10 12:30:00,20.71,20.8,20.64,20.64,282073.0,20.4106,20.4993,20.3416,20.3416,282073.0
2022-10-10 13:00:00,20.63,20.8,20.44,20.78,182687.0,20.3317,20.4993,20.1445,20.4796,182687.0
2022-10-10 13:30:00,20.76,21.59,20.76,21.38,319661.0,20.4599,21.2779,20.4599,21.0709,319661.0
2022-10-10 14:00:00,21.4,21.41,21.0,21.2,151638.0,21.0906,21.1005,20.6964,20.8935,151638.0
2022-10-10 14:30:00,21.19,21.47,21.14,21.22,288420.0,20.8836,21.1596,20.8344,20.9132,288420.0
2022-10-10 15:00:00,21.22,21.53,21.13,21.26,241837.0,20.9132,21.2187,20.8245,20.9526,241837.0
2022-10-10 15:30:00,21.28,21.48,21.07,21.1,380401.0,20.9723,21.1694,20.7654,20.7949,380401.0
2022-10-11 09:30:00,20.72,20.77,20.04,20.06,717829.0,20.4204,20.4697,19.7503,19.77,717829.0
2022-10-11 10:00:00,20.03,20.16,19.85,20.03,698909.0,19.7404,19.8685,19.563,19.7404,698909.0
2022-10-11 10:30:00,20.03,20.46,19.91,20.07,645023.0,19.7404,20.1642,19.6221,19.7798,645023.0
2022-10-11 11:00:00,20.08,20.5,20.07,20.44,439158.0,19.7897,20.2036,19.7798,20.1445,439158.0
2022-10-11 11:30:00,20.49,20.96,20.4,20.73,448549.0,20.1938,20.657,20.1051,20.4303,448549.0
2022-10-11 12:00:00,20.74,20.95,20.47,20.78,293671.0,20.4401,20.6471,20.174,20.4796,293671.0
2022-10-11 12:30:00,20.79,21.17,20.77,20.91,397356.0,20.4894,20.8639,20.4697,20.6077,397356.0
2022-10-11 13:00:00,20.91,20.96,20.63,20.68,202106.0,20.6077,20.657,20.3317,20.381,202106.0
2022-10-11 13:30:00,20.69,20.88,20.58,20.84,157775.0,20.3909,20.5781,20.2825,20.5387,157775.0
2022-10-11 14:00:00,20.83,20.89,20.52,20.71,205471.0,20.5288,20.588,20.2233,20.4106,205471.0
2022-10-11 14:30:00,20.71,20.79,19.9,19.94,492158.0,20.4106,20.4894,19.6123,19.6517,492158.0
2022-10-11 15:00:00,19.92,20.01,19.66,19.94,705552.0,19.632,19.7207,19.3758,19.6517,705552.0
2022-10-11 15:30:00,19.94,20.2,19.82,20.14,567026.0,19.6517,19.908,19.5334,19.8488,567026.0
2022-10-12 09:30:00,20.21,20.57,19.91,20.34,894842.0,19.9178,20.2726,19.6221,20.0459,894842.0
2022-10-12 10:00:00,20.36,20.44,19.83,20.14,819805.0,20.0656,20.1445,19.5433,19.8488,819805.0
2022-10-12 10:30:00,20.14,20.26,19.84,20.01,258318.0,19.8488,19.9671,19.5532,19.7207,258318.0
2022-10-12 11:00:00,20.01,20.32,19.97,20.27,228425.0,19.7207,20.0262,19.6813,19.9769,228425.0
2022-10-12 11:30:00,20.27,20.49,20.16,20.43,255981.0,19.9769,20.1938,19.8685,20.1346,255981.0
2022-10-12 12:00:00,20.43,20.5,20.14,20.17,156393.0,20.1346,20.2036,19.8488,19.8784,156393.0
2022-10-12 12:30:00,20.16,20.32,20.06,20.29,250791.0,19.8685,20.0262,19.77,19.9967,250791.0
2022-10-12 13:00:00,20.29,20.37,20.21,20.28,116277.0,19.9967,20.0755,19.9178,19.9868,116277.0
2022-10-12 13:30:00,20.29,20.29,20.09,20.14,93033.0,19.9967,19.9967,19.7995,19.8488,93033.0
2022-10-12 14:00:00,20.12,20.45,20.03,20.41,228545.0,19.8291,20.1543,19.7404,20.1149,228545.0
2022-10-12 14:30:00,20.41,20.45,20.04,20.06,199463.0,20.1149,20.1543,19.7503,19.77,199463.0
2022-10-12 15:00:00,20.04,20.17,19.97,20.09,129899.0,19.7503,19.8784,19.6813,19.7995,129899.0
2022-10-12 15:30:00,20.07,20.22,19.92,19.95,304880.0,19.7798,19.9277,19.632,19.6616,304880.0
2022-10-13 09:30:00,18.29,18.94,18.09,18.89,1471150.0,18.0256,18.6662,17.8285,18.6169,1471150.0
2022-10-13 10:00:00,18.9,19.44,18.8,18.97,1138712.0,18.6267,19.1589,18.5282,18.6957,1138712.0
2022-10-13 10:30:00,18.97,19.57,18.95,19.31,504909.0,18.6957,19.2871,18.676,19.0308,504909.0
2022-10-13 11:00:00,19.3,21.32,19.23,20.77,1256137.0,19.021,21.0118,18.952,20.4697,1256137.0
2022-10-13 11:30:00,20.81,21.92,20.69,21.26,1245465.0,20.5091,21.6031,20.3909,20.9526,1245465.0
2022-10-13 12:00:00,21.29,21.5,20.81,20.89,471823.0,20.9822,21.1892,20.5091,20.588,471823.0
2022-10-13 12:30:00,20.9,21.25,20.83,21.11,381812.0,20.5978,20.9428,20.5288,20.8048,381812.0
2022-10-13 13:00:00,21.13,21.72,21.1,21.61,373187.0,20.8245,21.406,20.7949,21.2976,373187.0
2022-10-13 13:30:00,21.62,21.91,21.53,21.67,677655.0,21.3074,21.5932,21.2187,21.3567,677655.0
2022-10-13 14:00:00,21.66,21.7,21.34,21.35,291313.0,21.3468,21.3863,21.0315,21.0413,291313.0
2022-10-13 14:30:00,21.35,22.0,21.35,21.93,392306.0,21.0413,21.6819,21.0413,21.6129,392306.0
2022-10-13 15:00:00,21.93,22.11,21.8,21.81,350715.0,21.6129,21.7903,21.4848,21.4947,350715.0
2022-10-13 15:30:00,21.8,22.04,21.59,21.76,643657.0,21.4848,21.7214,21.2779,21.4454,643657.0
2022-10-14 09:30:00,22.41,22.46,21.44,21.58,2497320.0,22.086,22.1353,21.13,21.268,2497320.0
2022-10-14 10:00:00,21.57,21.57,20.51,20.86,1302245.0,21.2581,21.2581,20.2135,20.5584,1302245.0
2022-10-14 10:30:00,20.84,21.01,20.45,20.82,656419.0,20.5387,20.7062,20.1543,20.519,656419.0
2022-10-14 11:00:00,20.81,21.17,20.56,20.86,538757.0,20.5091,20.8639,20.2627,20.5584,538757.0
2022-10-14 11:30:00,20.85,20.85,20.29,20.39,482177.0,20.5486,20.5486,19.9967,20.0952,482177.0
2022-10-14 12:00:00,20.37,20.64,20.12,20.39,482389.0,20.0755,20.3416,19.8291,20.0952,482389.0
2022-10-14 12:30:00,20.38,20.57,20.24,20.28,199603.0,20.0854,20.2726,19.9474,19.9868,199603.0
2022-10-14 13:00:00,20.28,20.48,20.19,20.35,212854.0,19.9868,20.1839,19.8981,20.0558,212854.0
2022-10-14 13:30:00,20.34,20.5,20.31,20.49,170158.0,20.0459,20.2036,20.0164,20.1938,170158.0
2022-10-14 14:00:00,20.48,20.48,20.03,20.15,219679.0,20.1839,20.1839,19.7404,19.8587,219679.0
2022-10-14 14:30:00,20.12,20.21,20.02,20.21,181713.0,19.8291,19.9178,19.7306,19.9178,181713.0
2022-10-14 15:00:00,20.21,20.39,19.97,20.2,281004.0,19.9178,20.0952,19.6813,19.908,281004.0
2022-10-14 15:30:00,20.19,20.32,19.83,19.96,520173.0,19.8981,20.0262,19.5433,19.6714,520173.0
2022-10-17 09:30:00,21.38,22.06,21.38,21.74,1223727.0,21.0709,21.7411,21.0709,21.4257,1223727.0
2022-10-17 10:00:00,21.74,21.96,21.63,21.71,496027.0,21.4257,21.6425,21.3173,21.3961,496027.0
2022-10-17 10:30:00,21.7,21.79,21.28,21.38,447161.0,21.3863,21.475,20.9723,21.0709,447161.0
2022-10-17 11:00:00,21.38,21.61,21.22,21.6,273872.0,21.0709,21.2976,20.9132,21.2877,273872.0
2022-10-17 11:30:00,21.6,21.84,21.53,21.73,293526.0,21.2877,21.5242,21.2187,21.4158,293526.0
2022-10-17 12:00:00,21.73,21.8,21.53,21.67,217590.0,21.4158,21.4848,21.2187,21.3567,217590.0
2022-10-17 12:30:00,21.67,21.77,21.41,21.55,204532.0,21.3567,21.4553,21.1005,21.2384,204532.0
2022-10-17 13:00:00,21.56,21.71,21.45,21.66,149574.0,21.2483,21.3961,21.1399,21.3468,149574.0
2022-10-17 13:30:00,21.66,21.83,21.64,21.76,124701.0,21.3468,21.5144,21.3271,21.4454,124701.0
2022-10-17 14:00:00,21.76,21.85,21.67,21.74,164738.0,21.4454,21.5341,21.3567,21.4257,164738.0
2022-10-17 14:30:00,21.75,21.88,21.68,21.77,218265.0,21.4355,21.5637,21.3666,21.4553,218265.0
2022-10-17 15:00:00,21.76,21.79,21.62,21.78,325018.0,21.4454,21.475,21.3074,21.4651,325018.0
2022-10-17 15:30:00,21.77,21.87,21.65,21.72,461352.0,21.4553,21.5538,21.337,21.406,461352.0
2022-10-18 09:30:00,23.45,23.67,22.87,22.94,1267446.0,23.111,23.3278,22.5394,22.6083,1267446.0
2022-10-18 10:00:00,22.96,23.15,22.69,22.69,405463.0,22.628,22.8153,22.362,22.362,405463.0
2022-10-18 10:30:00,22.68,22.77,22.39,22.57,451030.0,22.3521,22.4408,22.0663,22.2437,451030.0
2022-10-18 11:00:00,22.56,22.61,21.69,21.84,562597.0,22.2338,22.2831,21.3764,21.5242,562597.0
2022-10-18 11:30:00,21.83,22.03,21.53,22.03,395332.0,21.5144,21.7115,21.2187,21.7115,395332.0
2022-10-18 12:00:00,22.01,22.4,21.89,22.2,391198.0,21.6918,22.0761,21.5735,21.879,391198.0
2022-10-18 12:30:00,22.2,22.58,22.13,22.29,253465.0,21.879,22.2535,21.81,21.9677,253465.0
2022-10-18 13:00:00,22.29,22.42,22.02,22.38,307684.0,21.9677,22.0959,21.7016,22.0564,307684.0
2022-10-18 13:30:00,22.34,22.67,22.33,22.59,302876.0,22.017,22.3422,22.0072,22.2634,302876.0
2022-10-18 14:00:00,22.59,22.64,22.42,22.56,218566.0,22.2634,22.3127,22.0959,22.2338,218566.0
2022-10-18 14:30:00,22.56,22.56,21.47,21.88,506609.0,22.2338,22.2338,21.1596,21.5637,506609.0
2022-10-18 15:00:00,21.88,22.02,21.63,21.98,180471.0,21.5637,21.7016,21.3173,21.6622,180471.0
2022-10-18 15:30:00,22.0,22.37,21.97,22.3,352658.0,21.6819,22.0466,21.6524,21.9776,352658.0
2022-10-19 09:30:00,21.7,22.21,21.61,21.9,593959.0,21.3863,21.8889,21.2976,21.5834,593959.0
2022-10-19 10:00:00,21.89,22.74,21.79,22.7,990964.0,21.5735,22.4112,21.475,22.3718,990964.0
2022-10-19 10:30:00,22.7,22.76,22.12,22.18,339144.0,22.3718,22.4309,21.8002,21.8593,339144.0
2022-10-19 11:00:00,22.17,22.46,22.09,22.18,332470.0,21.8495,22.1353,21.7706,21.8593,332470.0
2022-10-19 11:30:00,22.18,22.49,22.05,22.33,238549.0,21.8593,22.1648,21.7312,22.0072,238549.0
2022-10-19 12:00:00,22.34,22.35,21.97,22.01,172744.0,22.017,22.0269,21.6524,21.6918,172744.0
2022-10-19 12:30:00,22.0,22.17,21.74,21.83,754197.0,21.6819,21.8495,21.4257,21.5144,754197.0
2022-10-19 13:00:00,21.81,21.86,21.42,21.64,366835.0,21.4947,21.544,21.1103,21.3271,366835.0
2022-10-19 13:30:00,21.66,21.71,21.52,21.71,118273.0,21.3468,21.3961,21.2089,21.3961,118273.0
2022-10-19 14:00:00,21.69,22.04,21.62,22.0,190528.0,21.3764,21.7214,21.3074,21.6819,190528.0
2022-10-19 14:30:00,21.95,22.02,21.71,21.72,95944.0,21.6327,21.7016,21.3961,21.406,95944.0
2022-10-19 15:00:00,21.72,22.05,21.66,21.87,213142.0,21.406,21.7312,21.3468,21.5538,213142.0
2022-10-19 15:30:00,21.86,22.13,21.81,22.1,300504.0,21.544,21.81,21.4947,21.7805,300504.0
2022-10-20 09:30:00,22.1,23.02,22.04,22.88,1306263.0,21.7805,22.6872,21.7214,22.5492,1306263.0
2022-10-20 10:00:00,22.88,23.56,22.84,23.46,649192.0,22.5492,23.2194,22.5098,23.1208,649192.0
2022-10-20 10:30:00,23.48,23.52,23.16,23.46,253451.0,23.1405,23.18,22.8252,23.1208,253451.0
2022-10-20 11:00:00,23.47,23.5,22.96,23.08,275647.0,23.1307,23.1602,22.628,22.7463,275647.0
2022-10-20 11:30:00,23.08,23.36,23.06,23.16,195611.0,22.7463,23.0223,22.7266,22.8252,195611.0
2022-10-20 12:00:00,23.16,23.16,22.56,22.64,253707.0,22.8252,22.8252,22.2338,22.3127,253707.0
2022-10-20 12:30:00,22.63,22.73,22.4,22.6,193087.0,22.3028,22.4014,22.0761,22.2733,193087.0
2022-10-20 13:00:00,22.59,22.64,22.23,22.44,233182.0,22.2634,22.3127,21.9086,22.1156,233182.0
2022-10-20 13:30:00,22.38,22.39,21.98,22.11,638510.0,22.0564,22.0663,21.6622,21.7903,638510.0
2022-10-20 14:00:00,22.09,22.13,21.85,21.88,177976.0,21.7706,21.81,21.5341,21.5637,177976.0
2022-10-20 14:30:00,21.86,22.17,21.79,22.07,186513.0,21.544,21.8495,21.475,21.7509,186513.0
2022-10-20 15:00:00,22.06,22.3,22.02,22.13,172634.0,21.7411,21.9776,21.7016,21.81,172634.0
2022-10-20 15:30:00,22.12,22.31,21.93,22.13,247456.0,21.8002,21.9874,21.6129,21.81,247456.0
2022-10-21 09:30:00,21.86,22.74,21.72,22.73,950933.0,21.544,22.4112,21.406,22.4014,950933.0
2022-10-21 10:00:00,22.76,23.13,22.44,22.45,660239.0,22.4309,22.7956,22.1156,22.1254,660239.0
2022-10-21 10:30:00,22.45,22.7,22.24,22.26,484642.0,22.1254,22.3718,21.9185,21.9382,484642.0
2022-10-21 11:00:00,22.29,22.54,22.04,22.48,407511.0,21.9677,22.2141,21.7214,22.155,407511.0
2022-10-21 11:30:00,22.49,23.06,22.46,23.05,442975.0,22.1648,22.7266,22.1353,22.7167,442975.0
2022-10-21 12:00:00,23.08,23.28,22.87,22.9,461086.0,22.7463,22.9434,22.5394,22.5689,461086.0
2022-10-21 12:30:00,22.9,23.34,22.87,23.18,240598.0,22.5689,23.0026,22.5394,22.8449,240598.0
2022-10-21 13:00:00,23.21,23.36,23.16,23.27,187666.0,22.8744,23.0223,22.8252,22.9336,187666.0
2022-10-21 13:30:00,23.26,23.56,23.23,23.52,195165.0,22.9237,23.2194,22.8941,23.18,195165.0
2022-10-21 14:00:00,23.53,23.7,23.41,23.51,208357.0,23.1898,23.3574,23.0715,23.1701,208357.0
2022-10-21 14:30:00,23.52,23.62,23.41,23.57,119889.0,23.18,23.2785,23.0715,23.2292,119889.0
2022-10-21 15:00:00,23.59,23.99,23.54,23.98,334425.0,23.2489,23.6432,23.1997,23.6333,334425.0
2022-10-21 15:30:00,23.98,24.03,23.82,23.92,391685.0,23.6333,23.6826,23.4756,23.5742,391685.0
2022-10-24 09:30:00,24.2,24.59,23.73,24.31,1482536.0,23.8501,24.2345,23.3869,23.9585,1482536.0
2022-10-24 10:00:00,24.29,24.31,23.29,23.61,1036513.0,23.9388,23.9585,22.9533,23.2687,1036513.0
2022-10-24 10:30:00,23.61,24.14,23.52,24.09,591497.0,23.2687,23.791,23.18,23.7417,591497.0
2022-10-24 11:00:00,24.1,24.28,23.9,24.25,358903.0,23.7516,23.929,23.5545,23.8994,358903.0
2022-10-24 11:30:00,24.22,24.57,24.12,24.55,320952.0,23.8698,24.2148,23.7713,24.1951,320952.0
2022-10-24 12:00:00,24.54,24.72,24.41,24.56,247507.0,24.1852,24.3626,24.0571,24.2049,247507.0
2022-10-24 12:30:00,24.56,24.65,24.41,24.54,183567.0,24.2049,24.2936,24.0571,24.1852,183567.0
2022-10-24 13:00:00,24.55,24.56,24.27,24.34,198885.0,24.1951,24.2049,23.9191,23.9881,198885.0
2022-10-24 13:30:00,24.32,24.57,24.24,24.47,205548.0,23.9684,24.2148,23.8895,24.1162,205548.0
2022-10-24 14:00:00,24.47,24.76,24.43,24.71,230574.0,24.1162,24.402,24.0768,24.3527,230574.0
2022-10-24 14:30:00,24.71,24.97,24.7,24.95,294856.0,24.3527,24.609,24.3429,24.5893,294856.0
2022-10-24 15:00:00,24.98,25.15,24.93,25.01,405293.0,24.6188,24.7864,24.5696,24.6484,405293.0
2022-10-24 15:30:00,25.02,25.04,24.71,24.86,482017.0,24.6583,24.678,24.3527,24.5006,482017.0
2022-10-25 09:30:00,25.15,25.95,25.05,25.9,1711071.0,24.7864,25.5748,24.6878,25.5255,1711071.0
2022-10-25 10:00:00,25.9,25.97,25.6,25.78,664233.0,25.5255,25.5945,25.2299,25.4073,664233.0
2022-10-25 10:30:00,25.79,25.87,25.54,25.69,395955.0,25.4171,25.496,25.1707,25.3186,395955.0
2022-10-25 11:00:00,25.71,26.02,25.64,26.0,402563.0,25.3383,25.6438,25.2693,25.6241,402563.0
2022-10-25 11:30:00,26.04,26.14,25.96,26.05,278868.0,25.6635,25.7621,25.5847,25.6734,278868.0
2022-10-25 12:00:00,26.06,26.16,25.96,26.1,311228.0,25.6832,25.7818,25.5847,25.7227,311228.0
2022-10-25 12:30:00,26.1,26.13,25.8,25.85,244315.0,25.7227,25.7522,25.427,25.4763,244315.0
2022-10-25 13:00:00,25.87,25.96,25.66,25.88,277908.0,25.496,25.5847,25.289,25.5058,277908.0
2022-10-25 13:30:00,25.88,25.99,25.77,25.88,212639.0,25.5058,25.6142,25.3974,25.5058,212639.0
2022-10-25 14:00:00,25.86,26.15,25.86,26.14,261001.0,25.4861,25.7719,25.4861,25.7621,261001.0
2022-10-25 14:30:00,26.14,26.22,26.0,26.01,250250.0,25.7621,25.8409,25.6241,25.634,250250.0
2022-10-25 15:00:00,26.0,26.25,26.0,26.25,428501.0,25.6241,25.8705,25.6241,25.8705,428501.0
2022-10-25 15:30:00,26.25,26.36,26.17,26.3,604476.0,25.8705,25.9789,25.7916,25.9198,604476.0
2022-10-26 09:30:00,24.4,24.81,24.18,24.65,1454279.0,24.0472,24.4513,23.8304,24.2936,1454279.0
2022-10-26 10:00:00,24.66,25.33,24.65,25.26,690023.0,24.3035,24.9638,24.2936,24.8948,690023.0
2022-10-26 10:30:00,25.27,25.8,25.18,25.48,431162.0,24.9047,25.427,24.816,25.1116,431162.0
2022-10-26 11:00:00,25.48,26.0,25.48,25.95,411427.0,25.1116,25.6241,25.1116,25.5748,411427.0
2022-10-26 11:30:00,25.92,26.15,25.77,25.84,300104.0,25.5453,25.7719,25.3974,25.4664,300104.0
2022-10-26 12:00:00,25.84,25.94,25.68,25.72,146973.0,25.4664,25.565,25.3087,25.3481,146973.0
2022-10-26 12:30:00,25.71,25.86,25.17,25.2,340625.0,25.3383,25.4861,24.8061,24.8357,340625.0
2022-10-26 13:00:00,25.19,25.19,24.67,24.67,553339.0,24.8258,24.8258,24.3133,24.3133,553339.0
2022-10-26 13:30:00,24.7,24.99,24.54,24.97,319453.0,24.3429,24.6287,24.1852,24.609,319453.0
2022-10-26 14:00:00,24.97,25.09,24.64,24.65,278423.0,24.609,24.7273,24.2838,24.2936,278423.0
2022-10-26 14:30:00,24.66,24.82,24.55,24.7,716745.0,24.3035,24.4612,24.1951,24.3429,716745.0
2022-10-26 15:00:00,24.69,24.71,24.46,24.62,471238.0,24.333,24.3527,24.1064,24.264,471238.0
2022-10-26 15:30:00,24.62,24.74,24.43,24.45,599729.0,24.264,24.3823,24.0768,24.0965,599729.0
2022-10-27 09:30:00,24.81,25.24,23.75,24.02,1086838.0,24.4513,24.8751,23.4066,23.6727,1086838.0
2022-10-27 10:00:00,23.99,25.02,23.89,24.92,564277.0,23.6432,24.6583,23.5446,24.5597,564277.0
2022-10-27 10:30:00,24.93,25.08,24.22,24.22,389430.0,24.5696,24.7174,23.8698,23.8698,389430.0
2022-10-27 11:00:00,24.2,24.58,24.11,24.18,310976.0,23.8501,24.2246,23.7614,23.8304,310976.0
2022-10-27 11:30:00,24.18,24.36,23.89,23.93,393440.0,23.8304,24.0078,23.5446,23.584,393440.0
2022-10-27 12:00:00,23.93,24.19,23.69,23.69,310906.0,23.584,23.8403,23.3475,23.3475,310906.0
2022-10-27 12:30:00,23.68,23.96,23.67,23.88,190412.0,23.3376,23.6136,23.3278,23.5347,190412.0
2022-10-27 13:00:00,23.89,24.18,23.74,23.9,340430.0,23.5446,23.8304,23.3968,23.5545,340430.0
2022-10-27 13:30:00,23.92,23.94,23.74,23.74,189851.0,23.5742,23.5939,23.3968,23.3968,189851.0
2022-10-27 14:00:00,23.76,23.8,23.58,23.73,240185.0,23.4165,23.4559,23.2391,23.3869,240185.0
2022-10-27 14:30:00,23.74,23.76,23.58,23.65,184819.0,23.3968,23.4165,23.2391,23.3081,184819.0
2022-10-27 15:00:00,23.64,23.85,23.51,23.83,215682.0,23.2982,23.5052,23.1701,23.4855,215682.0
2022-10-27 15:30:00,23.82,23.97,23.56,23.68,303025.0,23.4756,23.6234,23.2194,23.3376,303025.0
2022-10-28 09:30:00,24.09,25.3,24.05,25.12,1251854.0,23.7417,24.9342,23.7023,24.7568,1251854.0
2022-10-28 10:00:00,25.14,25.82,24.75,25.68,820836.0,24.7765,25.4467,24.3922,25.3087,820836.0
2022-10-28 10:30:00,25.69,26.28,25.68,26.21,589121.0,25.3186,25.9,25.3087,25.8311,589121.0
2022-10-28 11:00:00,26.23,26.47,26.1,26.19,636802.0,25.8508,26.0873,25.7227,25.8114,636802.0
2022-10-28 11:30:00,26.19,26.42,26.1,26.14,500554.0,25.8114,26.038,25.7227,25.7621,500554.0
2022-10-28 12:00:00,26.14,26.52,26.02,26.5,334169.0,25.7621,26.1366,25.6438,26.1169,334169.0
2022-10-28 12:30:00,26.51,26.66,26.37,26.55,335056.0,26.1267,26.2746,25.9887,26.1661,335056.0
2022-10-28 13:00:00,26.53,26.64,26.49,26.55,158309.0,26.1464,26.2548,26.107,26.1661,158309.0
2022-10-28 13:30:00,26.56,26.73,26.52,26.52,228169.0,26.176,26.3435,26.1366,26.1366,228169.0
2022-10-28 14:00:00,26.51,26.61,26.44,26.53,245328.0,26.1267,26.2253,26.0577,26.1464,245328.0
2022-10-28 14:30:00,26.54,26.81,26.51,26.74,281494.0,26.1563,26.4224,26.1267,26.3534,281494.0
2022-10-28 15:00:00,26.73,26.79,26.59,26.78,257661.0,26.3435,26.4027,26.2056,26.3928,257661.0
2022-10-28 15:30:00,26.76,26.91,26.69,26.76,539192.0,26.3731,26.5209,26.3041,26.3731,539192.0
2022-10-31 09:30:00,26.04,26.15,25.43,25.53,864145.0,25.6635,25.7719,25.0623,25.1609,864145.0
2022-10-31 10:00:00,25.52,25.75,25.32,25.4,403212.0,25.151,25.3777,24.9539,25.0328,403212.0
2022-10-31 10:30:00,25.38,25.63,25.22,25.44,417454.0,25.0131,25.2594,24.8554,25.0722,417454.0
2022-10-31 11:00:00,25.43,25.89,25.42,25.81,330399.0,25.0623,25.5157,25.0525,25.4368,330399.0
2022-10-31 11:30:00,25.8,26.11,25.63,25.81,364066.0,25.427,25.7325,25.2594,25.4368,364066.0
2022-10-31 12:00:00,25.82,26.17,25.7,25.94,254725.0,25.4467,25.7916,25.3284,25.565,254725.0
2022-10-31 12:30:00,25.94,25.94,25.58,25.79,166309.0,25.565,25.565,25.2102,25.4171,166309.0
2022-10-31 13:00:00,25.8,26.07,25.65,26.07,185433.0,25.427,25.6931,25.2792,25.6931,185433.0
2022-10-31 13:30:00,26.05,26.09,25.81,25.95,156892.0,25.6734,25.7128,25.4368,25.5748,156892.0
2022-10-31 14:00:00,25.96,26.03,25.79,25.91,144896.0,25.5847,25.6537,25.4171,25.5354,144896.0
2022-10-31 14:30:00,25.91,26.12,25.82,25.89,209464.0,25.5354,25.7424,25.4467,25.5157,209464.0
2022-10-31 15:00:00,25.9,25.9,25.54,25.75,176676.0,25.5255,25.5255,25.1707,25.3777,176676.0
2022-10-31 15:30:00,25.73,25.94,25.54,25.68,472708.0,25.358,25.565,25.1707,25.3087,472708.0
2022-11-01 09:30:00,26.65,26.78,25.84,25.91,892466.0,26.2647,26.3928,25.4664,25.5354,892466.0
2022-11-01 10:00:00,25.89,25.94,24.96,25.4,651189.0,25.5157,25.565,24.5991,25.0328,651189.0
2022-11-01 10:30:00,25.41,25.44,24.84,24.94,362660.0,25.0426,25.0722,24.4809,24.5794,362660.0
2022-11-01 11:00:00,24.93,25.24,24.91,25.16,302701.0,24.5696,24.8751,24.5499,24.7962,302701.0
2022-11-01 11:30:00,25.15,25.23,24.78,25.04,342066.0,24.7864,24.8652,24.4217,24.678,342066.0
2022-11-01 12:00:00,25.01,25.33,24.87,24.92,274505.0,24.6484,24.9638,24.5104,24.5597,274505.0
2022-11-01 12:30:00,24.91,24.98,24.7,24.98,199438.0,24.5499,24.6188,24.3429,24.6188,199438.0
2022-11-01 13:00:00,24.96,25.04,24.83,24.93,161125.0,24.5991,24.678,24.471,24.5696,161125.0
2022-11-01 13:30:00,24.92,24.97,24.73,24.97,126839.0,24.5597,24.609,24.3725,24.609,126839.0
2022-11-01 14:00:00,24.97,25.13,24.92,25.13,102485.0,24.609,24.7667,24.5597,24.7667,102485.0
2022-11-01 14:30:00,25.14,25.34,25.01,25.3,115638.0,24.7765,24.9736,24.6484,24.9342,115638.0
2022-11-01 15:00:00,25.27,25.38,25.11,25.13,144454.0,24.9047,25.0131,24.747,24.7667,144454.0
2022-11-01 15:30:00,25.14,25.28,25.02,25.02,207174.0,24.7765,24.9145,24.6583,24.6583,207174.0
2022-11-02 09:30:00,25.0,25.1,24.61,24.61,387995.0,24.6386,24.7371,24.2542,24.2542,387995.0
2022-11-02 10:00:00,24.64,24.83,24.52,24.56,147185.0,24.2838,24.471,24.1655,24.2049,147185.0
2022-11-02 10:30:00,24.57,24.8,24.48,24.66,192477.0,24.2148,24.4414,24.1261,24.3035,192477.0
2022-11-02 11:00:00,24.68,24.72,24.34,24.39,135016.0,24.3232,24.3626,23.9881,24.0374,135016.0
2022-11-02 11:30:00,24.39,24.47,24.28,24.37,104819.0,24.0374,24.1162,23.929,24.0177,104819.0
2022-11-02 12:00:00,24.37,24.42,24.12,24.14,99361.0,24.0177,24.0669,23.7713,23.791,99361.0
2022-11-02 12:30:00,24.14,24.45,24.04,24.39,100141.0,23.791,24.0965,23.6924,24.0374,100141.0
2022-11-02 13:00:00,24.4,24.4,24.23,24.27,72562.0,24.0472,24.0472,23.8797,23.9191,72562.0
2022-11-02 13:30:00,24.27,24.69,24.26,24.53,171696.0,23.9191,24.333,23.9093,24.1754,171696.0
2022-11-02 14:00:00,24.54,25.79,24.19,25.77,1035055.0,24.1852,25.4171,23.8403,25.3974,1035055.0
2022-11-02 14:30:00,25.77,25.94,23.65,23.92,1493568.0,25.3974,25.565,23.3081,23.5742,1493568.0
2022-11-02 15:00:00,23.9,24.47,22.77,22.95,806654.0,23.5545,24.1162,22.4408,22.6182,806654.0
2022-11-02 15:30:00,22.93,23.06,22.42,22.42,877458.0,22.5985,22.7266,22.0959,22.0959,877458.0
2022-11-03 09:30:00,21.57,21.58,20.59,20.59,1272660.0,21.2581,21.268,20.2923,20.2923,1272660.0
2022-11-03 10:00:00,20.64,21.38,20.5,21.36,700215.0,20.3416,21.0709,20.2036,21.0512,700215.0
2022-11-03 10:30:00,21.37,21.59,20.95,21.48,371824.0,21.061,21.2779,20.6471,21.1694,371824.0
2022-11-03 11:00:00,21.45,21.61,20.93,20.94,284248.0,21.1399,21.2976,20.6274,20.6373,284248.0
2022-11-03 11:30:00,20.93,21.12,20.77,20.89,171507.0,20.6274,20.8147,20.4697,20.588,171507.0
2022-11-03 12:00:00,20.87,21.26,20.8,21.14,149365.0,20.5683,20.9526,20.4993,20.8344,149365.0
2022-11-03 12:30:00,21.11,21.42,21.02,21.35,123451.0,20.8048,21.1103,20.7161,21.0413,123451.0
2022-11-03 13:00:00,21.34,21.38,20.94,20.98,140465.0,21.0315,21.0709,20.6373,20.6767,140465.0
2022-11-03 13:30:00,20.98,21.02,20.83,20.83,68718.0,20.6767,20.7161,20.5288,20.5288,68718.0
2022-11-03 14:00:00,20.82,21.06,20.71,21.04,114283.0,20.519,20.7555,20.4106,20.7358,114283.0
2022-11-03 14:30:00,21.03,21.09,20.86,21.04,132930.0,20.726,20.7851,20.5584,20.7358,132930.0
2022-11-03 15:00:00,21.04,21.07,20.83,20.92,137833.0,20.7358,20.7654,20.5288,20.6175,137833.0
2022-11-03 15:30:00,20.91,20.98,20.4,20.46,402853.0,20.6077,20.6767,20.1051,20.1642,402853.0
2022-11-04 09:30:00,21.64,21.89,20.43,21.18,1984830.0,21.3271,21.5735,20.1346,20.8738,1984830.0
2022-11-04 10:00:00,21.19,21.76,20.98,21.62,905448.0,20.8836,21.4454,20.6767,21.3074,905448.0
2022-11-04 10:30:00,21.64,21.86,21.27,21.39,568128.0,21.3271,21.544,20.9625,21.0807,568128.0
2022-11-04 11:00:00,21.4,21.46,20.79,20.82,838369.0,21.0906,21.1497,20.4894,20.519,838369.0
2022-11-04 11:30:00,20.83,20.94,20.26,20.3,611273.0,20.5288,20.6373,19.9671,20.0065,611273.0
2022-11-04 12:00:00,20.3,20.87,20.16,20.8,383304.0,20.0065,20.5683,19.8685,20.4993,383304.0
2022-11-04 12:30:00,20.79,20.85,20.31,20.45,264738.0,20.4894,20.5486,20.0164,20.1543,264738.0
2022-11-04 13:00:00,20.44,20.6,20.19,20.37,332116.0,20.1445,20.3022,19.8981,20.0755,332116.0
2022-11-04 13:30:00,20.36,20.46,20.26,20.29,177580.0,20.0656,20.1642,19.9671,19.9967,177580.0
2022-11-04 14:00:00,20.28,20.65,20.13,20.58,215334.0,19.9868,20.3514,19.839,20.2825,215334.0
2022-11-04 14:30:00,20.58,21.03,20.51,20.98,327440.0,20.2825,20.726,20.2135,20.6767,327440.0
2022-11-04 15:00:00,20.99,21.31,20.92,21.2,383633.0,20.6865,21.0019,20.6175,20.8935,383633.0
2022-11-04 15:30:00,21.2,21.58,21.09,21.56,631337.0,20.8935,21.268,20.7851,21.2483,631337.0
2022-11-07 09:30:00,21.69,21.93,21.2,21.47,641051.0,21.3764,21.6129,20.8935,21.1596,641051.0
2022-11-07 10:00:00,21.48,21.97,21.44,21.62,520674.0,21.1694,21.6524,21.13,21.3074,520674.0
2022-11-07 10:30:00,21.63,21.9,21.48,21.89,241328.0,21.3173,21.5834,21.1694,21.5735,241328.0
2022-11-07 11:00:00,21.9,22.03,21.71,22.0,138151.0,21.5834,21.7115,21.3961,21.6819,138151.0
2022-11-07 11:30:00,21.99,22.05,21.51,21.51,232448.0,21.6721,21.7312,21.199,21.199,232448.0
2022-11-07 12:00:00,21.51,21.74,21.43,21.73,107863.0,21.199,21.4257,21.1202,21.4158,107863.0
2022-11-07 12:30:00,21.73,21.83,21.66,21.77,117229.0,21.4158,21.5144,21.3468,21.4553,117229.0
2022-11-07 13:00:00,21.78,22.03,21.78,21.95,124275.0,21.4651,21.7115,21.4651,21.6327,124275.0
2022-11-07 13:30:00,21.96,22.06,21.85,22.05,322608.0,21.6425,21.7411,21.5341,21.7312,322608.0
2022-11-07 14:00:00,22.07,22.47,22.07,22.46,261568.0,21.7509,22.1451,21.7509,22.1353,261568.0
2022-11-07 14:30:00,22.46,22.64,22.43,22.47,275319.0,22.1353,22.3127,22.1057,22.1451,275319.0
2022-11-07 15:00:00,22.48,22.69,22.43,22.65,124802.0,22.155,22.362,22.1057,22.3225,124802.0
2022-11-07 15:30:00,22.65,22.74,22.5,22.65,320498.0,22.3225,22.4112,22.1747,22.3225,320498.0
2022-11-08 09:30:00,23.23,23.37,22.85,23.21,920795.0,22.8941,23.0321,22.5196,22.8744,920795.0
2022-11-08 10:00:00,23.2,23.43,22.95,23.21,335866.0,22.8646,23.0913,22.6182,22.8744,335866.0
2022-11-08 10:30:00,23.26,23.56,23.26,23.48,503409.0,22.9237,23.2194,22.9237,23.1405,503409.0
2022-11-08 11:00:00,23.49,23.84,23.32,23.83,422663.0,23.1504,23.4953,22.9828,23.4855,422663.0
2022-11-08 11:30:00,23.83,24.11,23.8,23.97,431867.0,23.4855,23.7614,23.4559,23.6234,431867.0
2022-11-08 12:00:00,23.97,24.05,23.82,23.91,207201.0,23.6234,23.7023,23.4756,23.5643,207201.0
2022-11-08 12:30:00,23.9,24.0,23.81,23.92,151686.0,23.5545,23.653,23.4658,23.5742,151686.0
2022-11-08 13:00:00,23.92,24.04,23.26,23.31,355431.0,23.5742,23.6924,22.9237,22.973,355431.0
2022-11-08 13:30:00,23.3,23.45,22.81,22.89,419732.0,22.9631,23.111,22.4802,22.5591,419732.0
2022-11-08 14:00:00,22.88,23.03,22.37,22.37,279042.0,22.5492,22.697,22.0466,22.0466,279042.0
2022-11-08 14:30:00,22.36,23.01,22.27,22.87,392881.0,22.0367,22.6773,21.948,22.5394,392881.0
2022-11-08 15:00:00,22.87,23.42,22.84,23.42,314137.0,22.5394,23.0814,22.5098,23.0814,314137.0
2022-11-08 15:30:00,23.42,23.7,23.22,23.25,505070.0,23.0814,23.3574,22.8843,22.9139,505070.0
2022-11-09 09:30:00,22.67,22.67,22.17,22.27,834707.0,22.3422,22.3422,21.8495,21.948,834707.0
2022-11-09 10:00:00,22.25,22.62,22.17,22.28,401098.0,21.9283,22.293,21.8495,21.9579,401098.0
2022-11-09 10:30:00,22.26,22.37,21.86,22.04,431213.0,21.9382,22.0466,21.544,21.7214,431213.0
2022-11-09 11:00:00,22.03,22.37,22.03,22.25,340787.0,21.7115,22.0466,21.7115,21.9283,340787.0
2022-11-09 11:30:00,22.22,22.52,22.09,22.21,196149.0,21.8987,22.1944,21.7706,21.8889,196149.0
2022-11-09 12:00:00,22.24,22.27,21.97,22.02,120784.0,21.9185,21.948,21.6524,21.7016,120784.0
2022-11-09 12:30:00,22.01,22.16,21.99,22.1,105710.0,21.6918,21.8396,21.6721,21.7805,105710.0
2022-11-09 13:00:00,22.1,22.21,21.87,21.92,320891.0,21.7805,21.8889,21.5538,21.6031,320891.0
2022-11-09 13:30:00,21.91,21.91,21.52,21.65,644515.0,21.5932,21.5932,21.2089,21.337,644515.0
2022-11-09 14:00:00,21.65,21.87,21.62,21.8,197483.0,21.337,21.5538,21.3074,21.4848,197483.0
2022-11-09 14:30:00,21.8,21.8,21.42,21.46,190888.0,21.4848,21.4848,21.1103,21.1497,190888.0
2022-11-09 15:00:00,21.44,21.78,21.43,21.64,232201.0,21.13,21.4651,21.1202,21.3271,232201.0
2022-11-09 15:30:00,21.63,21.67,21.35,21.45,435488.0,21.3173,21.3567,21.0413,21.1399,435488.0
2022-11-10 09:30:00,24.64,25.39,24.27,25.38,2076127.0,24.2838,25.0229,23.9191,25.0131,2076127.0
2022-11-10 10:00:00,25.39,25.48,25.15,25.25,667408.0,25.0229,25.1116,24.7864,24.8849,667408.0
2022-11-10 10:30:00,25.26,25.34,24.89,25.29,478856.0,24.8948,24.9736,24.5301,24.9244,478856.0
2022-11-10 11:00:00,25.29,25.43,25.05,25.41,469405.0,24.9244,25.0623,24.6878,25.0426,469405.0
2022-11-10 11:30:00,25.42,25.71,25.41,25.68,367231.0,25.0525,25.3383,25.0426,25.3087,367231.0
2022-11-10 12:00:00,25.68,25.78,25.58,25.62,223440.0,25.3087,25.4073,25.2102,25.2496,223440.0
2022-11-10 12:30:00,25.63,25.63,25.4,25.4,333987.0,25.2594,25.2594,25.0328,25.0328,333987.0
2022-11-10 13:00:00,25.42,25.79,25.41,25.68,245714.0,25.0525,25.4171,25.0426,25.3087,245714.0
2022-11-10 13:30:00,25.68,25.91,25.58,25.87,194954.0,25.3087,25.5354,25.2102,25.496,194954.0
2022-11-10 14:00:00,25.86,25.96,25.77,25.87,265557.0,25.4861,25.5847,25.3974,25.496,265557.0
2022-11-10 14:30:00,25.87,26.03,25.8,26.01,298748.0,25.496,25.6537,25.427,25.634,298748.0
2022-11-10 15:00:00,26.0,26.32,25.93,26.31,321617.0,25.6241,25.9395,25.5551,25.9296,321617.0
2022-11-10 15:30:00,26.31,26.81,26.26,26.73,1018321.0,25.9296,26.4224,25.8803,26.3435,1018321.0
2022-11-11 09:30:00,26.6,27.15,26.25,26.77,1242110.0,26.2154,26.7575,25.8705,26.383,1242110.0
2022-11-11 10:00:00,26.76,27.66,26.41,27.59,799387.0,26.3731,27.2601,26.0282,27.1911,799387.0
2022-11-11 10:30:00,27.6,27.82,27.31,27.66,408172.0,27.201,27.4178,26.9152,27.2601,408172.0
2022-11-11 11:00:00,27.65,27.83,26.88,26.89,383269.0,27.2502,27.4276,26.4914,26.5012,383269.0
2022-11-11 11:30:00,26.89,27.37,26.77,27.3,288838.0,26.5012,26.9743,26.383,26.9053,288838.0
2022-11-11 12:00:00,27.27,27.6,27.14,27.54,216159.0,26.8757,27.201,26.7476,27.1418,216159.0
2022-11-11 12:30:00,27.56,27.75,27.39,27.62,140849.0,27.1615,27.3488,26.994,27.2207,140849.0
2022-11-11 13:00:00,27.61,28.02,27.61,28.0,303685.0,27.2108,27.6149,27.2108,27.5952,303685.0
2022-11-11 13:30:00,28.01,28.24,27.94,28.17,306955.0,27.605,27.8317,27.536,27.7627,306955.0
2022-11-11 14:00:00,28.19,28.3,28.03,28.2,170117.0,27.7824,27.8908,27.6247,27.7923,170117.0
2022-11-11 14:30:00,28.18,28.35,28.17,28.34,218350.0,27.7726,27.9401,27.7627,27.9303,218350.0
2022-11-11 15:00:00,28.35,28.35,27.76,28.02,382003.0,27.9401,27.9401,27.3587,27.6149,382003.0
2022-11-11 15:30:00,28.01,28.28,27.94,28.1,581855.0,27.605,27.8711,27.536,27.6937,581855.0
2022-11-14 09:30:00,27.46,27.51,26.95,27.27,957331.0,27.063,27.1123,26.5604,26.8757,957331.0
2022-11-14 10:00:00,27.29,27.87,27.29,27.58,686819.0,26.8954,27.4671,26.8954,27.1813,686819.0
2022-11-14 10:30:00,27.58,27.77,27.41,27.61,302351.0,27.1813,27.3685,27.0137,27.2108,302351.0
2022-11-14 11:00:00,27.63,27.64,27.27,27.37,389500.0,27.2305,27.2404,26.8757,26.9743,389500.0
2022-11-14 11:30:00,27.37,27.88,27.31,27.69,293127.0,26.9743,27.4769,26.9152,27.2897,293127.0
2022-11-14 12:00:00,27.71,27.93,27.56,27.82,172804.0,27.3094,27.5262,27.1615,27.4178,172804.0
2022-11-14 12:30:00,27.81,28.03,27.81,27.87,191553.0,27.4079,27.6247,27.4079,27.4671,191553.0
2022-11-14 13:00:00,27.85,28.28,27.81,28.26,267776.0,27.4474,27.8711,27.4079,27.8514,267776.0
2022-11-14 13:30:00,28.27,28.38,28.17,28.36,210129.0,27.8613,27.9697,27.7627,27.95,210129.0
2022-11-14 14:00:00,28.36,28.39,28.16,28.33,227751.0,27.95,27.9795,27.7529,27.9204,227751.0
2022-11-14 14:30:00,28.33,28.36,28.02,28.14,210828.0,27.9204,27.95,27.6149,27.7332,210828.0
2022-11-14 15:00:00,28.14,28.35,27.83,27.96,303396.0,27.7332,27.9401,27.4276,27.5558,303396.0
2022-11-14 15:30:00,27.97,27.98,27.27,27.36,419668.0,27.5656,27.5755,26.8757,26.9644,419668.0
2022-11-15 09:30:00,29.35,29.49,28.92,29.38,942418.0,28.9257,29.0636,28.5019,28.9552,942418.0
2022-11-15 10:00:00,29.39,29.55,29.21,29.45,362094.0,28.9651,29.1228,28.7877,29.0242,362094.0
2022-11-15 10:30:00,29.44,29.45,28.86,29.01,340867.0,29.0144,29.0242,28.4427,28.5906,340867.0
2022-11-15 11:00:00,29.0,29.13,28.73,28.95,315059.0,28.5807,28.7088,28.3146,28.5314,315059.0
2022-11-15 11:30:00,28.96,29.32,28.96,29.3,267027.0,28.5413,28.8961,28.5413,28.8764,267027.0
2022-11-15 12:00:00,29.33,29.33,28.99,29.07,152478.0,28.906,28.906,28.5709,28.6497,152478.0
2022-11-15 12:30:00,29.07,29.16,28.89,28.98,175100.0,28.6497,28.7384,28.4723,28.561,175100.0
2022-11-15 13:00:00,29.02,29.08,27.99,28.09,640279.0,28.6004,28.6596,27.5853,27.6839,640279.0
2022-11-15 13:30:00,28.07,28.27,27.5,27.98,599833.0,27.6642,27.8613,27.1024,27.5755,599833.0
2022-11-15 14:00:00,27.94,28.61,27.5,28.44,503409.0,27.536,28.1964,27.1024,28.0288,503409.0
2022-11-15 14:30:00,28.46,28.59,28.11,28.47,355000.0,28.0485,28.1767,27.7036,28.0584,355000.0
2022-11-15 15:00:00,28.48,28.69,28.34,28.53,339016.0,28.0682,28.2752,27.9303,28.1175,339016.0
2022-11-15 15:30:00,28.52,28.55,28.08,28.31,378991.0,28.1077,28.1372,27.674,27.9007,378991.0
2022-11-16 09:30:00,27.77,27.94,27.21,27.44,752988.0,27.3685,27.536,26.8166,27.0433,752988.0
2022-11-16 10:00:00,27.44,27.55,26.98,27.18,436123.0,27.0433,27.1517,26.5899,26.787,436123.0
2022-11-16 10:30:00,27.16,27.4,26.82,26.87,248370.0,26.7673,27.0039,26.4322,26.4815,248370.0
2022-11-16 11:00:00,26.85,27.32,26.84,27.28,201926.0,26.4618,26.925,26.452,26.8856,201926.0
2022-11-16 11:30:00,27.28,27.5,27.25,27.3,148954.0,26.8856,27.1024,26.856,26.9053,148954.0
2022-11-16 12:00:00,27.3,27.39,27.17,27.36,224234.0,26.9053,26.994,26.7772,26.9644,224234.0
2022-11-16 12:30:00,27.37,27.75,27.31,27.47,408933.0,26.9743,27.3488,26.9152,27.0728,408933.0
2022-11-16 13:00:00,27.47,27.6,27.34,27.53,169804.0,27.0728,27.201,26.9447,27.132,169804.0
2022-11-16 13:30:00,27.53,27.57,27.12,27.18,266725.0,27.132,27.1714,26.7279,26.787,266725.0
2022-11-16 14:00:00,27.17,27.4,27.15,27.32,158676.0,26.7772,27.0039,26.7575,26.925,158676.0
2022-11-16 14:30:00,27.31,27.4,27.11,27.39,165099.0,26.9152,27.0039,26.718,26.994,165099.0
2022-11-16 15:00:00,27.39,27.41,26.99,27.09,206329.0,26.994,27.0137,26.5998,26.6983,206329.0
2022-11-16 15:30:00,27.08,27.4,26.99,27.16,544803.0,26.6885,27.0039,26.5998,26.7673,544803.0
2022-11-17 09:30:00,25.86,26.61,25.81,26.31,751378.0,25.4861,26.2253,25.4368,25.9296,751378.0
2022-11-17 10:00:00,26.29,26.92,26.2,26.86,307045.0,25.9099,26.5308,25.8212,26.4717,307045.0
2022-11-17 10:30:00,26.86,26.86,26.4,26.42,327009.0,26.4717,26.4717,26.0183,26.038,327009.0
2022-11-17 11:00:00,26.41,26.63,26.3,26.58,269139.0,26.0282,26.245,25.9198,26.1957,269139.0
2022-11-17 11:30:00,26.59,27.17,26.56,27.15,277215.0,26.2056,26.7772,26.176,26.7575,277215.0
2022-11-17 12:00:00,27.16,27.24,26.97,27.03,278837.0,26.7673,26.8462,26.5801,26.6392,278837.0
2022-11-17 12:30:00,27.0,27.51,26.93,27.45,277323.0,26.6096,27.1123,26.5407,27.0531,277323.0
2022-11-17 13:00:00,27.48,27.64,27.37,27.5,167226.0,27.0827,27.2404,26.9743,27.1024,167226.0
2022-11-17 13:30:00,27.5,27.63,27.29,27.43,170055.0,27.1024,27.2305,26.8954,27.0334,170055.0
2022-11-17 14:00:00,27.42,27.51,26.98,27.08,175876.0,27.0236,27.1123,26.5899,26.6885,175876.0
2022-11-17 14:30:00,27.07,27.18,26.9,27.12,239748.0,26.6786,26.787,26.5111,26.7279,239748.0
2022-11-17 15:00:00,27.1,27.16,26.69,26.79,234146.0,26.7082,26.7673,26.3041,26.4027,234146.0
2022-11-17 15:30:00,26.77,27.27,26.77,27.26,364816.0,26.383,26.8757,26.383,26.8659,364816.0
2022-11-18 09:30:00,28.17,28.2,27.34,27.51,607497.0,27.7627,27.7923,26.9447,27.1123,607497.0
2022-11-18 10:00:00,27.51,27.53,26.89,27.19,373791.0,27.1123,27.132,26.5012,26.7969,373791.0
2022-11-18 10:30:00,27.19,27.29,26.84,26.95,170763.0,26.7969,26.8954,26.452,26.5604,170763.0
2022-11-18 11:00:00,26.96,27.29,26.78,27.19,348215.0,26.5702,26.8954,26.3928,26.7969,348215.0
2022-11-18 11:30:00,27.24,27.35,26.94,27.12,66596.0,26.8462,26.9546,26.5505,26.7279,66596.0
2022-11-18 12:00:00,27.13,27.18,26.65,26.83,110741.0,26.7378,26.787,26.2647,26.4421,110741.0
2022-11-18 12:30:00,26.84,26.91,26.69,26.83,79450.0,26.452,26.5209,26.3041,26.4421,79450.0
2022-11-18 13:00:00,26.85,27.11,26.83,27.11,64972.0,26.4618,26.718,26.4421,26.718,64972.0
2022-11-18 13:30:00,27.11,27.14,26.79,26.9,109415.0,26.718,26.7476,26.4027,26.5111,109415.0
2022-11-18 14:00:00,26.93,27.08,26.9,26.93,92017.0,26.5407,26.6885,26.5111,26.5407,92017.0
2022-11-18 14:30:00,26.92,27.08,26.85,27.07,89288.0,26.5308,26.6885,26.4618,26.6786,89288.0
2022-11-18 15:00:00,27.08,27.34,27.07,27.34,223659.0,26.6885,26.9447,26.6786,26.9447,223659.0
2022-11-18 15:30:00,27.35,27.61,27.12,27.36,399281.0,26.9546,27.2108,26.7279,26.9644,399281.0
2022-11-21 09:30:00,26.89,27.19,26.66,27.0,329152.0,26.5012,26.7969,26.2746,26.6096,329152.0
2022-11-21 10:00:00,27.01,27.11,26.41,26.52,213611.0,26.6195,26.718,26.0282,26.1366,213611.0
2022-11-21 10:30:00,26.5,26.57,26.29,26.5,127289.0,26.1169,26.1859,25.9099,26.1169,127289.0
2022-11-21 11:00:00,26.48,26.77,26.42,26.6,87447.0,26.0972,26.383,26.038,26.2154,87447.0
2022-11-21 11:30:00,26.6,26.67,26.35,26.46,171929.0,26.2154,26.2844,25.969,26.0774,171929.0
2022-11-21 12:00:00,26.48,26.6,26.35,26.37,177998.0,26.0972,26.2154,25.969,25.9887,177998.0
2022-11-21 12:30:00,26.37,26.6,26.28,26.33,102396.0,25.9887,26.2154,25.9,25.9493,102396.0
2022-11-21 13:00:00,26.33,26.7,26.33,26.65,103697.0,25.9493,26.314,25.9493,26.2647,103697.0
2022-11-21 13:30:00,26.65,26.82,26.59,26.63,116903.0,26.2647,26.4322,26.2056,26.245,116903.0
2022-11-21 14:00:00,26.63,26.77,26.55,26.61,99550.0,26.245,26.383,26.1661,26.2253,99550.0
2022-11-21 14:30:00,26.6,26.67,26.51,26.56,73849.0,26.2154,26.2844,26.1267,26.176,73849.0
2022-11-21 15:00:00,26.55,26.69,26.46,26.49,153714.0,26.1661,26.3041,26.0774,26.107,153714.0
2022-11-21 15:30:00,26.49,26.64,26.42,26.45,184176.0,26.107,26.2548,26.038,26.0676,184176.0
2022-11-22 09:30:00,26.75,26.85,26.21,26.4,349996.0,26.3633,26.4618,25.8311,26.0183,349996.0
2022-11-22 10:00:00,26.37,26.8,26.34,26.77,182597.0,25.9887,26.4125,25.9592,26.383,182597.0
2022-11-22 10:30:00,26.74,27.14,26.63,27.12,156506.0,26.3534,26.7476,26.245,26.7279,156506.0
2022-11-22 11:00:00,27.12,27.16,26.95,27.1,143680.0,26.7279,26.7673,26.5604,26.7082,143680.0
2022-11-22 11:30:00,27.11,27.15,26.97,27.12,60439.0,26.718,26.7575,26.5801,26.7279,60439.0
2022-11-22 12:00:00,27.14,27.31,27.13,27.22,111612.0,26.7476,26.9152,26.7378,26.8265,111612.0
2022-11-22 12:30:00,27.21,27.27,27.16,27.22,56511.0,26.8166,26.8757,26.7673,26.8265,56511.0
2022-11-22 13:00:00,27.22,27.48,27.16,27.47,89221.0,26.8265,27.0827,26.7673,27.0728,89221.0
2022-11-22 13:30:00,27.47,27.6,27.43,27.57,110481.0,27.0728,27.201,27.0334,27.1714,110481.0
2022-11-22 14:00:00,27.57,27.62,27.42,27.52,96709.0,27.1714,27.2207,27.0236,27.1221,96709.0
2022-11-22 14:30:00,27.49,27.64,27.46,27.61,141339.0,27.0926,27.2404,27.063,27.2108,141339.0
2022-11-22 15:00:00,27.6,27.79,27.59,27.75,126890.0,27.201,27.3882,27.1911,27.3488,126890.0
2022-11-22 15:30:00,27.75,28.02,27.74,27.98,294135.0,27.3488,27.6149,27.3389,27.5755,294135.0
2022-11-23 09:30:00,27.86,28.69,27.7,28.58,555329.0,27.4572,28.2752,27.2995,28.1668,555329.0
2022-11-23 10:00:00,28.6,28.78,28.37,28.75,231117.0,28.1865,28.3639,27.9598,28.3343,231117.0
2022-11-23 10:30:00,28.75,28.95,28.73,28.87,214497.0,28.3343,28.5314,28.3146,28.4526,214497.0
2022-11-23 11:00:00,28.87,28.95,28.7,28.76,149182.0,28.4526,28.5314,28.2851,28.3442,149182.0
2022-11-23 11:30:00,28.75,28.76,28.08,28.24,170969.0,28.3343,28.3442,27.674,27.8317,170969.0
2022-11-23 12:00:00,28.24,28.44,28.2,28.32,108566.0,27.8317,28.0288,27.7923,27.9106,108566.0
2022-11-23 12:30:00,28.38,28.38,27.91,28.02,219443.0,27.9697,27.9697,27.5065,27.6149,219443.0
2022-11-23 13:00:00,28.02,28.32,27.98,28.32,87917.0,27.6149,27.9106,27.5755,27.9106,87917.0
2022-11-23 13:30:00,28.33,28.48,28.33,28.39,155316.0,27.9204,28.0682,27.9204,27.9795,155316.0
2022-11-23 14:00:00,28.41,28.93,28.18,28.73,392653.0,27.9993,28.5117,27.7726,28.3146,392653.0
2022-11-23 14:30:00,28.71,28.82,28.47,28.7,221203.0,28.2949,28.4033,28.0584,28.2851,221203.0
2022-11-23 15:00:00,28.69,28.92,28.58,28.78,118838.0,28.2752,28.5019,28.1668,28.3639,118838.0
2022-11-23 15:30:00,28.77,28.78,28.55,28.68,210505.0,28.354,28.3639,28.1372,28.2654,210505.0
2022-11-25 09:30:00,28.32,28.41,27.93,28.36,341758.0,27.9106,27.9993,27.5262,27.95,341758.0
2022-11-25 10:00:00,28.36,28.45,28.3,28.32,103093.0,27.95,28.0387,27.8908,27.9106,103093.0
2022-11-25 10:30:00,28.31,28.37,28.26,28.34,78127.0,27.9007,27.9598,27.8514,27.9303,78127.0
2022-11-25 11:00:00,28.3,28.45,28.16,28.19,100902.0,27.8908,28.0387,27.7529,27.7824,100902.0
2022-11-25 11:30:00,28.2,28.33,28.06,28.29,89053.0,27.7923,27.9204,27.6543,27.881,89053.0
2022-11-25 12:00:00,28.29,28.31,28.18,28.3,94290.0,27.881,27.9007,27.7726,27.8908,94290.0
2022-11-25 12:30:00,28.3,28.31,28.12,28.17,165698.0,27.8908,27.9007,27.7134,27.7627,165698.0
2022-11-28 09:30:00,27.28,27.76,27.15,27.48,385427.0,26.8856,27.3587,26.7575,27.0827,385427.0
2022-11-28 10:00:00,27.47,27.52,26.86,27.02,213906.0,27.0728,27.1221,26.4717,26.6294,213906.0
2022-11-28 10:30:00,27.01,27.16,26.93,26.96,125989.0,26.6195,26.7673,26.5407,26.5702,125989.0
2022-11-28 11:00:00,26.94,27.09,26.84,26.96,96473.0,26.5505,26.6983,26.452,26.5702,96473.0
2022-11-28 11:30:00,26.99,27.08,26.88,27.06,103702.0,26.5998,26.6885,26.4914,26.6688,103702.0
2022-11-28 12:00:00,27.04,27.22,26.73,26.94,196140.0,26.6491,26.8265,26.3435,26.5505,196140.0
2022-11-28 12:30:00,26.94,27.05,26.67,26.69,111438.0,26.5505,26.6589,26.2844,26.3041,111438.0
2022-11-28 13:00:00,26.68,26.87,26.67,26.81,81527.0,26.2943,26.4815,26.2844,26.4224,81527.0
2022-11-28 13:30:00,26.82,26.82,26.44,26.45,83663.0,26.4322,26.4322,26.0577,26.0676,83663.0
2022-11-28 14:00:00,26.44,26.47,26.18,26.21,162027.0,26.0577,26.0873,25.8015,25.8311,162027.0
2022-11-28 14:30:00,26.2,26.39,26.16,26.3,103818.0,25.8212,26.0085,25.7818,25.9198,103818.0
2022-11-28 15:00:00,26.3,26.34,26.04,26.08,129411.0,25.9198,25.9592,25.6635,25.7029,129411.0
2022-11-28 15:30:00,26.08,26.44,26.04,26.38,196776.0,25.7029,26.0577,25.6635,25.9986,196776.0
2022-11-29 09:30:00,26.32,26.41,26.03,26.12,533343.0,25.9395,26.0282,25.6537,25.7424,533343.0
2022-11-29 10:00:00,26.12,26.42,26.0,26.42,342878.0,25.7424,26.038,25.6241,26.038,342878.0
2022-11-29 10:30:00,26.42,26.49,26.2,26.26,133732.0,26.038,26.107,25.8212,25.8803,133732.0
2022-11-29 11:00:00,26.26,26.26,25.26,25.39,370968.0,25.8803,25.8803,24.8948,25.0229,370968.0
2022-11-29 11:30:00,25.38,25.66,25.34,25.64,190681.0,25.0131,25.289,24.9736,25.2693,190681.0
2022-11-29 12:00:00,25.64,25.65,25.49,25.53,67957.0,25.2693,25.2792,25.1215,25.1609,67957.0
2022-11-29 12:30:00,25.52,25.77,25.51,25.67,44426.0,25.151,25.3974,25.1412,25.2989,44426.0
2022-11-29 13:00:00,25.68,25.68,25.31,25.31,42026.0,25.3087,25.3087,24.9441,24.9441,42026.0
2022-11-29 13:30:00,25.3,25.65,25.29,25.65,68593.0,24.9342,25.2792,24.9244,25.2792,68593.0
2022-11-29 14:00:00,25.64,25.87,25.52,25.56,122413.0,25.2693,25.496,25.151,25.1905,122413.0
2022-11-29 14:30:00,25.56,25.56,25.37,25.49,78610.0,25.1905,25.1905,25.0032,25.1215,78610.0
2022-11-29 15:00:00,25.49,25.59,25.41,25.49,103793.0,25.1215,25.22,25.0426,25.1215,103793.0
2022-11-29 15:30:00,25.49,25.65,25.42,25.59,200331.0,25.1215,25.2792,25.0525,25.22,200331.0
2022-11-30 09:30:00,25.61,26.16,25.48,25.89,359427.0,25.2397,25.7818,25.1116,25.5157,359427.0
2022-11-30 10:00:00,25.91,25.99,25.61,25.81,176217.0,25.5354,25.6142,25.2397,25.4368,176217.0
2022-11-30 10:30:00,25.84,25.88,25.6,25.64,78411.0,25.4664,25.5058,25.2299,25.2693,78411.0
2022-11-30 11:00:00,25.67,25.89,25.56,25.84,91363.0,25.2989,25.5157,25.1905,25.4664,91363.0
2022-11-30 11:30:00,25.86,26.03,25.78,25.93,97582.0,25.4861,25.6537,25.4073,25.5551,97582.0
2022-11-30 12:00:00,25.94,26.0,25.55,25.65,106101.0,25.565,25.6241,25.1806,25.2792,106101.0
2022-11-30 12:30:00,25.64,25.82,25.61,25.75,69071.0,25.2693,25.4467,25.2397,25.3777,69071.0
2022-11-30 13:00:00,25.77,26.01,25.76,25.91,186377.0,25.3974,25.634,25.3876,25.5354,186377.0
2022-11-30 13:30:00,25.92,27.36,25.7,27.27,1213013.0,25.5453,26.9644,25.3284,26.8757,1213013.0
2022-11-30 14:00:00,27.26,28.47,27.25,28.36,1150914.0,26.8659,28.0584,26.856,27.95,1150914.0
2022-11-30 14:30:00,28.35,28.42,28.04,28.34,636130.0,27.9401,28.0091,27.6346,27.9303,636130.0
2022-11-30 15:00:00,28.34,28.86,28.27,28.86,450961.0,27.9303,28.4427,27.8613,28.4427,450961.0
2022-11-30 15:30:00,28.86,29.42,28.83,29.41,963514.0,28.4427,28.9947,28.4132,28.9848,963514.0
2022-12-01 09:30:00,29.5,29.95,29.19,29.72,1018470.0,29.0735,29.517,28.768,29.2903,1018470.0
2022-12-01 10:00:00,29.74,29.95,28.55,28.6,749849.0,29.31,29.517,28.1372,28.1865,749849.0
2022-12-01 10:30:00,28.6,29.37,28.44,29.35,788100.0,28.1865,28.9454,28.0288,28.9257,788100.0
2022-12-01 11:00:00,29.37,29.39,28.94,29.05,204657.0,28.9454,28.9651,28.5216,28.63,204657.0
2022-12-01 11:30:00,29.05,29.25,28.93,29.09,189628.0,28.63,28.8271,28.5117,28.6694,189628.0
2022-12-01 12:00:00,29.09,29.21,28.76,29.19,133204.0,28.6694,28.7877,28.3442,28.768,133204.0
2022-12-01 12:30:00,29.18,29.36,29.16,29.28,107213.0,28.7581,28.9355,28.7384,28.8567,107213.0
2022-12-01 13:00:00,29.31,29.52,29.11,29.25,152532.0,28.8862,29.0932,28.6891,28.8271,152532.0
2022-12-01 13:30:00,29.27,29.56,29.22,29.46,112914.0,28.8468,29.1326,28.7975,29.0341,112914.0
2022-12-01 14:00:00,29.47,29.63,29.32,29.6,105048.0,29.0439,29.2016,28.8961,29.172,105048.0
2022-12-01 14:30:00,29.59,29.82,29.53,29.8,141032.0,29.1622,29.3889,29.1031,29.3692,141032.0
2022-12-01 15:00:00,29.79,29.89,29.57,29.63,208145.0,29.3593,29.4579,29.1425,29.2016,208145.0
2022-12-01 15:30:00,29.62,29.88,29.53,29.53,276315.0,29.1918,29.448,29.1031,29.1031,276315.0
2022-12-02 09:30:00,27.9,28.34,27.69,27.93,948502.0,27.4966,27.9303,27.2897,27.5262,948502.0
2022-12-02 10:00:00,27.92,28.41,27.76,28.16,279032.0,27.5163,27.9993,27.3587,27.7529,279032.0
2022-12-02 10:30:00,28.17,28.49,28.05,28.17,273047.0,27.7627,28.0781,27.6445,27.7627,273047.0
2022-12-02 11:00:00,28.17,28.41,28.0,28.37,138265.0,27.7627,27.9993,27.5952,27.9598,138265.0
2022-12-02 11:30:00,28.37,28.7,28.3,28.44,240715.0,27.9598,28.2851,27.8908,28.0288,240715.0
2022-12-02 12:00:00,28.44,28.7,28.36,28.42,111164.0,28.0288,28.2851,27.95,28.0091,111164.0
2022-12-02 12:30:00,28.43,28.46,28.22,28.23,89640.0,28.019,28.0485,27.812,27.8219,89640.0
2022-12-02 13:00:00,28.26,28.38,28.12,28.38,86022.0,27.8514,27.9697,27.7134,27.9697,86022.0
2022-12-02 13:30:00,28.38,28.48,28.31,28.42,58846.0,27.9697,28.0682,27.9007,28.0091,58846.0
2022-12-02 14:00:00,28.42,28.47,28.22,28.42,61307.0,28.0091,28.0584,27.812,28.0091,61307.0
2022-12-02 14:30:00,28.41,28.83,28.36,28.79,359060.0,27.9993,28.4132,27.95,28.3738,359060.0
2022-12-02 15:00:00,28.82,29.29,28.77,28.98,280201.0,28.4033,28.8665,28.354,28.561,280201.0
2022-12-02 15:30:00,28.98,29.05,28.7,29.02,304544.0,28.561,28.63,28.2851,28.6004,304544.0
2022-12-05 09:30:00,28.34,28.81,28.28,28.56,346115.0,27.9303,28.3935,27.8711,28.1471,346115.0
2022-12-05 10:00:00,28.53,28.53,28.04,28.22,315787.0,28.1175,28.1175,27.6346,27.812,315787.0
2022-12-05 10:30:00,28.23,28.5,28.08,28.39,108565.0,27.8219,28.088,27.674,27.9795,108565.0
2022-12-05 11:00:00,28.44,28.63,28.11,28.14,139588.0,28.0288,28.2161,27.7036,27.7332,139588.0
2022-12-05 11:30:00,28.14,28.14,27.76,27.8,257629.0,27.7332,27.7332,27.3587,27.3981,257629.0
2022-12-05 12:00:00,27.78,27.99,27.71,27.92,199350.0,27.3784,27.5853,27.3094,27.5163,199350.0
2022-12-05 12:30:00,27.91,27.93,27.52,27.54,106142.0,27.5065,27.5262,27.1221,27.1418,106142.0
2022-12-05 13:00:00,27.54,27.73,27.48,27.62,87660.0,27.1418,27.3291,27.0827,27.2207,87660.0
2022-12-05 13:30:00,27.63,27.73,27.25,27.25,105154.0,27.2305,27.3291,26.856,26.856,105154.0
2022-12-05 14:00:00,27.25,27.43,27.17,27.22,105335.0,26.856,27.0334,26.7772,26.8265,105335.0
2022-12-05 14:30:00,27.2,27.24,26.99,27.2,127452.0,26.8067,26.8462,26.5998,26.8067,127452.0
2022-12-05 15:00:00,27.2,27.29,27.1,27.2,147447.0,26.8067,26.8954,26.7082,26.8067,147447.0
2022-12-05 15:30:00,27.21,27.6,27.19,27.56,227425.0,26.8166,27.201,26.7969,27.1615,227425.0
2022-12-06 09:30:00,27.5,27.58,26.58,26.58,400179.0,27.1024,27.1813,26.1957,26.1957,400179.0
2022-12-06 10:00:00,26.56,26.65,26.23,26.36,430971.0,26.176,26.2647,25.8508,25.9789,430971.0
2022-12-06 10:30:00,26.36,26.44,26.02,26.23,572947.0,25.9789,26.0577,25.6438,25.8508,572947.0
2022-12-06 11:00:00,26.23,26.35,26.03,26.3,145774.0,25.8508,25.969,25.6537,25.9198,145774.0
2022-12-06 11:30:00,26.3,26.43,26.2,26.26,96403.0,25.9198,26.0479,25.8212,25.8803,96403.0
2022-12-06 12:00:00,26.26,26.38,25.95,26.12,319744.0,25.8803,25.9986,25.5748,25.7424,319744.0
2022-12-06 12:30:00,26.09,26.19,25.88,25.95,108625.0,25.7128,25.8114,25.5058,25.5748,108625.0
2022-12-06 13:00:00,25.91,26.03,25.75,25.78,183706.0,25.5354,25.6537,25.3777,25.4073,183706.0
2022-12-06 13:30:00,25.76,25.98,25.67,25.88,122296.0,25.3876,25.6044,25.2989,25.5058,122296.0
2022-12-06 14:00:00,25.88,25.89,25.42,25.42,163444.0,25.5058,25.5157,25.0525,25.0525,163444.0
2022-12-06 14:30:00,25.41,25.57,25.24,25.47,221792.0,25.0426,25.2003,24.8751,25.1018,221792.0
2022-12-06 15:00:00,25.47,25.68,25.26,25.3,157665.0,25.1018,25.3087,24.8948,24.9342,157665.0
2022-12-06 15:30:00,25.3,25.88,25.3,25.8,313451.0,24.9342,25.5058,24.9342,25.427,313451.0
2022-12-07 09:30:00,25.44,25.96,24.95,24.98,641982.0,25.0722,25.5847,24.5893,24.6188,641982.0
2022-12-07 10:00:00,24.97,25.49,24.82,25.45,615272.0,24.609,25.1215,24.4612,25.082,615272.0
2022-12-07 10:30:00,25.43,25.78,25.06,25.65,362322.0,25.0623,25.4073,24.6977,25.2792,362322.0
2022-12-07 11:00:00,25.72,25.84,25.05,25.08,288719.0,25.3481,25.4664,24.6878,24.7174,288719.0
2022-12-07 11:30:00,25.04,25.42,24.99,25.35,476915.0,24.678,25.0525,24.6287,24.9835,476915.0
2022-12-07 12:00:00,25.36,25.42,25.16,25.21,246490.0,24.9934,25.0525,24.7962,24.8455,246490.0
2022-12-07 12:30:00,25.21,25.51,25.15,25.41,195682.0,24.8455,25.1412,24.7864,25.0426,195682.0
2022-12-07 13:00:00,25.42,25.67,25.32,25.57,153743.0,25.0525,25.2989,24.9539,25.2003,153743.0
2022-12-07 13:30:00,25.58,25.59,25.31,25.35,101409.0,25.2102,25.22,24.9441,24.9835,101409.0
2022-12-07 14:00:00,25.34,25.47,25.18,25.41,379108.0,24.9736,25.1018,24.816,25.0426,379108.0
2022-12-07 14:30:00,25.41,25.55,25.28,25.3,105729.0,25.0426,25.1806,24.9145,24.9342,105729.0
2022-12-07 15:00:00,25.3,25.42,25.14,25.28,178651.0,24.9342,25.0525,24.7765,24.9145,178651.0
2022-12-07 15:30:00,25.29,25.5,25.29,25.4,251257.0,24.9244,25.1313,24.9244,25.0328,251257.0
2022-12-08 09:30:00,25.88,26.09,25.33,26.09,879679.0,25.5058,25.7128,24.9638,25.7128,879679.0
2022-12-08 10:00:00,26.11,26.62,26.06,26.52,408488.0,25.7325,26.2351,25.6832,26.1366,408488.0
2022-12-08 10:30:00,26.52,26.69,26.38,26.54,290065.0,26.1366,26.3041,25.9986,26.1563,290065.0
2022-12-08 11:00:00,26.55,26.66,26.19,26.45,353723.0,26.1661,26.2746,25.8114,26.0676,353723.0
2022-12-08 11:30:00,26.47,26.65,26.4,26.55,370066.0,26.0873,26.2647,26.0183,26.1661,370066.0
2022-12-08 12:00:00,26.54,26.62,26.29,26.33,116786.0,26.1563,26.2351,25.9099,25.9493,116786.0
2022-12-08 12:30:00,26.31,26.51,26.27,26.49,185336.0,25.9296,26.1267,25.8902,26.107,185336.0
2022-12-08 13:00:00,26.49,26.65,26.41,26.64,164147.0,26.107,26.2647,26.0282,26.2548,164147.0
2022-12-08 13:30:00,26.65,26.84,26.6,26.64,211275.0,26.2647,26.452,26.2154,26.2548,211275.0
2022-12-08 14:00:00,26.63,26.64,26.12,26.29,207444.0,26.245,26.2548,25.7424,25.9099,207444.0
2022-12-08 14:30:00,26.32,26.52,26.2,26.39,159310.0,25.9395,26.1366,25.8212,26.0085,159310.0
2022-12-08 15:00:00,26.39,26.67,26.24,26.64,216245.0,26.0085,26.2844,25.8606,26.2548,216245.0
2022-12-08 15:30:00,26.64,26.72,26.31,26.61,679115.0,26.2548,26.3337,25.9296,26.2253,679115.0
2022-12-09 09:30:00,26.26,26.56,25.8,26.28,517130.0,25.8803,26.176,25.427,25.9,517130.0
2022-12-09 10:00:00,26.3,26.59,25.98,26.45,350375.0,25.9198,26.2056,25.6044,26.0676,350375.0
2022-12-09 10:30:00,26.45,27.07,26.44,27.07,306319.0,26.0676,26.6786,26.0577,26.6786,306319.0
2022-12-09 11:00:00,27.08,27.17,26.84,26.98,207643.0,26.6885,26.7772,26.452,26.5899,207643.0
2022-12-09 11:30:00,26.95,27.2,26.83,27.14,271457.0,26.5604,26.8067,26.4421,26.7476,271457.0
2022-12-09 12:00:00,27.13,27.2,26.96,26.99,143771.0,26.7378,26.8067,26.5702,26.5998,143771.0
2022-12-09 12:30:00,27.01,27.17,26.95,26.97,95318.0,26.6195,26.7772,26.5604,26.5801,95318.0
2022-12-09 13:00:00,26.95,26.95,26.68,26.79,165049.0,26.5604,26.5604,26.2943,26.4027,165049.0
2022-12-09 13:30:00,26.77,26.94,26.76,26.83,79636.0,26.383,26.5505,26.3731,26.4421,79636.0
2022-12-09 14:00:00,26.84,26.89,26.61,26.84,128353.0,26.452,26.5012,26.2253,26.452,128353.0
2022-12-09 14:30:00,26.82,26.87,26.7,26.78,68590.0,26.4322,26.4815,26.314,26.3928,68590.0
2022-12-09 15:00:00,26.78,26.89,26.71,26.71,160991.0,26.3928,26.5012,26.3238,26.3238,160991.0
2022-12-09 15:30:00,26.7,26.75,26.05,26.07,520334.0,26.314,26.3633,25.6734,25.6931,520334.0
2022-12-12 09:30:00,26.29,26.81,26.19,26.75,360135.0,25.9099,26.4224,25.8114,26.3633,360135.0
2022-12-12 10:00:00,26.77,26.87,26.62,26.74,639748.0,26.383,26.4815,26.2351,26.3534,639748.0
2022-12-12 10:30:00,26.7,26.71,26.39,26.61,379322.0,26.314,26.3238,26.0085,26.2253,379322.0
2022-12-12 11:00:00,26.62,26.94,26.61,26.77,207800.0,26.2351,26.5505,26.2253,26.383,207800.0
2022-12-12 11:30:00,26.77,26.87,26.65,26.81,111033.0,26.383,26.4815,26.2647,26.4224,111033.0
2022-12-12 12:00:00,26.83,26.9,26.75,26.84,61827.0,26.4421,26.5111,26.3633,26.452,61827.0
2022-12-12 12:30:00,26.82,26.94,26.8,26.89,77538.0,26.4322,26.5505,26.4125,26.5012,77538.0
2022-12-12 13:00:00,26.89,27.08,26.74,26.84,128806.0,26.5012,26.6885,26.3534,26.452,128806.0
2022-12-12 13:30:00,26.85,27.03,26.84,26.95,73658.0,26.4618,26.6392,26.452,26.5604,73658.0
2022-12-12 14:00:00,26.95,26.97,26.83,26.92,44897.0,26.5604,26.5801,26.4421,26.5308,44897.0
2022-12-12 14:30:00,26.91,27.33,26.84,27.29,207723.0,26.5209,26.9349,26.452,26.8954,207723.0
2022-12-12 15:00:00,27.29,27.6,27.28,27.54,252403.0,26.8954,27.201,26.8856,27.1418,252403.0
2022-12-12 15:30:00,27.54,27.79,27.39,27.78,517384.0,27.1418,27.3882,26.994,27.3784,517384.0
2022-12-13 09:30:00,30.82,31.26,30.35,30.84,1449097.0,30.3744,30.8081,29.9112,30.3941,1449097.0
2022-12-13 10:00:00,30.88,30.89,29.77,29.91,854983.0,30.4335,30.4434,29.3396,29.4776,854983.0
2022-12-13 10:30:00,29.91,30.12,29.44,29.85,723129.0,29.4776,29.6845,29.0144,29.4184,723129.0
2022-12-13 11:00:00,29.86,30.11,29.62,29.77,453355.0,29.4283,29.6747,29.1918,29.3396,453355.0
2022-12-13 11:30:00,29.83,30.06,28.89,29.1,489014.0,29.3987,29.6254,28.4723,28.6793,489014.0
2022-12-13 12:00:00,29.11,29.2,28.15,28.21,325170.0,28.6891,28.7778,27.743,27.8021,325170.0
2022-12-13 12:30:00,28.2,28.42,27.93,28.28,382305.0,27.7923,28.0091,27.5262,27.8711,382305.0
2022-12-13 13:00:00,28.28,28.7,28.08,28.65,538438.0,27.8711,28.2851,27.674,28.2358,538438.0
2022-12-13 13:30:00,28.65,28.81,28.28,28.56,360635.0,28.2358,28.3935,27.8711,28.1471,360635.0
2022-12-13 14:00:00,28.56,28.68,28.33,28.59,200681.0,28.1471,28.2654,27.9204,28.1767,200681.0
2022-12-13 14:30:00,28.6,29.04,28.45,28.54,405857.0,28.1865,28.6201,28.0387,28.1274,405857.0
2022-12-13 15:00:00,28.53,28.62,28.09,28.61,279021.0,28.1175,28.2062,27.6839,28.1964,279021.0
2022-12-13 15:30:00,28.63,29.02,28.51,28.76,729535.0,28.2161,28.6004,28.0978,28.3442,729535.0
2022-12-14 09:30:00,28.66,29.49,28.63,29.48,717196.0,28.2456,29.0636,28.2161,29.0538,717196.0
2022-12-14 10:00:00,29.47,29.69,29.39,29.56,493280.0,29.0439,29.2607,28.9651,29.1326,493280.0
2022-12-14 10:30:00,29.56,29.62,29.35,29.47,215099.0,29.1326,29.1918,28.9257,29.0439,215099.0
2022-12-14 11:00:00,29.49,29.66,29.34,29.59,173168.0,29.0636,29.2312,28.9158,29.1622,173168.0
2022-12-14 11:30:00,29.59,29.66,29.46,29.5,105535.0,29.1622,29.2312,29.0341,29.0735,105535.0
2022-12-14 12:00:00,29.46,29.46,29.19,29.27,128022.0,29.0341,29.0341,28.768,28.8468,128022.0
2022-12-14 12:30:00,29.26,29.32,29.14,29.17,186737.0,28.837,28.8961,28.7187,28.7483,186737.0
2022-12-14 13:00:00,29.18,29.42,29.15,29.33,192767.0,28.7581,28.9947,28.7286,28.906,192767.0
2022-12-14 13:30:00,29.33,29.71,29.33,29.55,326874.0,28.906,29.2805,28.906,29.1228,326874.0
2022-12-14 14:00:00,29.54,29.54,27.74,28.15,1221131.0,29.1129,29.1129,27.3389,27.743,1221131.0
2022-12-14 14:30:00,28.15,28.22,27.04,27.81,2417247.0,27.743,27.812,26.6491,27.4079,2417247.0
2022-12-14 15:00:00,27.82,29.1,27.69,27.78,775996.0,27.4178,28.6793,27.2897,27.3784,775996.0
2022-12-14 15:30:00,27.74,28.42,27.53,28.06,501487.0,27.3389,28.0091,27.132,27.6543,501487.0
2022-12-15 09:30:00,26.71,26.97,25.65,25.76,938523.0,26.3238,26.5801,25.2792,25.3876,938523.0
2022-12-15 10:00:00,25.77,25.87,25.44,25.63,499290.0,25.3974,25.496,25.0722,25.2594,499290.0
2022-12-15 10:30:00,25.6,25.85,25.4,25.52,389798.0,25.2299,25.4763,25.0328,25.151,389798.0
2022-12-15 11:00:00,25.51,25.66,25.05,25.31,249444.0,25.1412,25.289,24.6878,24.9441,249444.0
2022-12-15 11:30:00,25.31,25.38,25.06,25.16,139136.0,24.9441,25.0131,24.6977,24.7962,139136.0
2022-12-15 12:00:00,25.12,25.32,25.11,25.2,211443.0,24.7568,24.9539,24.747,24.8357,211443.0
2022-12-15 12:30:00,25.19,25.32,24.85,24.92,178849.0,24.8258,24.9539,24.4907,24.5597,178849.0
2022-12-15 13:00:00,24.91,24.97,24.62,24.75,148518.0,24.5499,24.609,24.264,24.3922,148518.0
2022-12-15 13:30:00,24.72,24.86,24.6,24.78,165098.0,24.3626,24.5006,24.2443,24.4217,165098.0
2022-12-15 14:00:00,24.77,24.85,24.68,24.74,71404.0,24.4119,24.4907,24.3232,24.3823,71404.0
2022-12-15 14:30:00,24.74,25.19,24.74,25.18,201439.0,24.3823,24.8258,24.3823,24.816,201439.0
2022-12-15 15:00:00,25.18,25.29,24.95,25.26,176940.0,24.816,24.9244,24.5893,24.8948,176940.0
2022-12-15 15:30:00,25.25,25.27,24.72,24.92,381737.0,24.8849,24.9047,24.3626,24.5597,381737.0
2022-12-16 09:30:00,24.6,25.05,24.46,24.8,670133.0,24.2443,24.6878,24.1064,24.4414,670133.0
2022-12-16 10:00:00,24.75,24.75,24.0,24.0,264911.0,24.3922,24.3922,23.653,23.653,264911.0
2022-12-16 10:30:00,24.0,24.12,23.77,24.02,366417.0,23.653,23.7713,23.4263,23.6727,366417.0
2022-12-16 11:00:00,24.05,24.08,23.68,23.72,235352.0,23.7023,23.7319,23.3376,23.3771,235352.0
2022-12-16 11:30:00,23.73,23.94,23.6,23.66,165749.0,23.3869,23.5939,23.2588,23.3179,165749.0
2022-12-16 12:00:00,23.65,23.84,23.6,23.83,147070.0,23.3081,23.4953,23.2588,23.4855,147070.0
2022-12-16 12:30:00,23.84,24.02,23.58,23.61,85642.0,23.4953,23.6727,23.2391,23.2687,85642.0
2022-12-16 13:00:00,23.62,23.68,23.53,23.57,243909.0,23.2785,23.3376,23.1898,23.2292,243909.0
2022-12-16 13:30:00,23.53,23.72,23.52,23.68,114662.0,23.1898,23.3771,23.18,23.3376,114662.0
2022-12-16 14:00:00,23.67,23.88,23.65,23.66,137783.0,23.3278,23.5347,23.3081,23.3179,137783.0
2022-12-16 14:30:00,23.65,23.97,23.51,23.9,107680.0,23.3081,23.6234,23.1701,23.5545,107680.0
2022-12-16 15:00:00,23.91,24.21,23.78,24.17,490121.0,23.5643,23.86,23.4362,23.8206,490121.0
2022-12-16 15:30:00,24.2,24.37,23.82,23.86,457659.0,23.8501,24.0177,23.4756,23.515,457659.0
2022-12-19 09:30:00,23.99,24.07,23.16,23.29,465671.0,23.6432,23.722,22.8252,22.9533,465671.0
2022-12-19 10:00:00,23.29,23.49,23.02,23.4,477714.0,22.9533,23.1504,22.6872,23.0617,477714.0
2022-12-19 10:30:00,23.38,23.41,22.99,22.99,401834.0,23.042,23.0715,22.6576,22.6576,401834.0
2022-12-19 11:00:00,23.0,23.03,22.85,23.0,287912.0,22.6675,22.697,22.5196,22.6675,287912.0
2022-12-19 11:30:00,23.01,23.04,22.7,22.94,202466.0,22.6773,22.7069,22.3718,22.6083,202466.0
2022-12-19 12:00:00,22.94,23.15,22.93,23.0,97201.0,22.6083,22.8153,22.5985,22.6675,97201.0
2022-12-19 12:30:00,22.98,23.21,22.93,23.09,70500.0,22.6478,22.8744,22.5985,22.7562,70500.0
2022-12-19 13:00:00,23.1,23.12,22.95,22.98,76457.0,22.766,22.7857,22.6182,22.6478,76457.0
2022-12-19 13:30:00,22.96,22.99,22.77,22.78,96029.0,22.628,22.6576,22.4408,22.4507,96029.0
2022-12-19 14:00:00,22.77,22.79,22.58,22.59,307963.0,22.4408,22.4605,22.2535,22.2634,307963.0
2022-12-19 14:30:00,22.59,22.85,22.59,22.67,137829.0,22.2634,22.5196,22.2634,22.3422,137829.0
2022-12-19 15:00:00,22.66,22.69,22.54,22.56,171513.0,22.3324,22.362,22.2141,22.2338,171513.0
2022-12-19 15:30:00,22.55,23.01,22.44,22.93,325997.0,22.224,22.6773,22.1156,22.5985,325997.0
2022-12-20 09:30:00,22.48,22.83,22.16,22.77,379190.0,22.2025,22.5482,21.8864,22.4889,379190.0
2022-12-20 10:00:00,22.78,23.11,22.68,23.07,290582.0,22.4988,22.8247,22.4,22.7852,290582.0
2022-12-20 10:30:00,23.1,23.32,23.0,23.01,478286.0,22.8148,23.0321,22.7161,22.7259,478286.0
2022-12-20 11:00:00,23.01,23.13,22.46,22.53,388847.0,22.7259,22.8444,22.1827,22.2519,388847.0
2022-12-20 11:30:00,22.53,22.96,22.52,22.94,320212.0,22.2519,22.6765,22.242,22.6568,320212.0
2022-12-20 12:00:00,22.95,23.16,22.93,22.98,221245.0,22.6667,22.8741,22.6469,22.6963,221245.0
2022-12-20 12:30:00,22.98,23.05,22.82,23.05,101612.0,22.6963,22.7654,22.5383,22.7654,101612.0
2022-12-20 13:00:00,23.05,23.11,22.83,23.06,151676.0,22.7654,22.8247,22.5482,22.7753,151676.0
2022-12-20 13:30:00,23.1,23.26,22.98,22.99,134238.0,22.8148,22.9728,22.6963,22.7062,134238.0
2022-12-20 14:00:00,23.01,23.16,22.95,23.01,107240.0,22.7259,22.8741,22.6667,22.7259,107240.0
2022-12-20 14:30:00,23.03,23.07,22.88,22.96,62599.0,22.7457,22.7852,22.5975,22.6765,62599.0
2022-12-20 15:00:00,22.95,23.09,22.85,23.06,180996.0,22.6667,22.8049,22.5679,22.7753,180996.0
2022-12-20 15:30:00,23.05,23.15,22.95,22.99,444037.0,22.7654,22.8642,22.6667,22.7062,444037.0
2022-12-21 09:30:00,23.26,23.71,23.1,23.36,757126.0,22.9728,23.4173,22.8148,23.0716,757126.0
2022-12-21 10:00:00,23.38,23.89,23.32,23.87,555167.0,23.0914,23.5951,23.0321,23.5753,555167.0
2022-12-21 10:30:00,23.87,24.28,23.82,24.26,532043.0,23.5753,23.9803,23.5259,23.9605,532043.0
2022-12-21 11:00:00,24.28,24.4,24.1,24.19,470173.0,23.9803,24.0988,23.8025,23.8914,470173.0
2022-12-21 11:30:00,24.2,24.28,23.97,24.04,320228.0,23.9012,23.9803,23.6741,23.7432,320228.0
2022-12-21 12:00:00,24.03,24.07,23.93,24.0,148190.0,23.7333,23.7728,23.6346,23.7037,148190.0
2022-12-21 12:30:00,24.0,24.22,24.0,24.22,123505.0,23.7037,23.921,23.7037,23.921,123505.0
2022-12-21 13:00:00,24.23,24.34,24.05,24.06,229653.0,23.9309,24.0395,23.7531,23.763,229653.0
2022-12-21 13:30:00,24.06,24.21,24.03,24.17,152223.0,23.763,23.9111,23.7333,23.8716,152223.0
2022-12-21 14:00:00,24.18,24.43,24.18,24.23,240482.0,23.8815,24.1284,23.8815,23.9309,240482.0
2022-12-21 14:30:00,24.22,24.32,24.02,24.11,221230.0,23.921,24.0198,23.7235,23.8124,221230.0
2022-12-21 15:00:00,24.1,24.17,23.95,24.03,172189.0,23.8025,23.8716,23.6543,23.7333,172189.0
2022-12-21 15:30:00,24.03,24.17,23.92,24.11,288138.0,23.7333,23.8716,23.6247,23.8124,288138.0
2022-12-22 09:30:00,23.17,23.25,22.55,22.69,613644.0,22.884,22.963,22.2716,22.4099,613644.0
2022-12-22 10:00:00,22.68,22.68,21.96,21.96,1073998.0,22.4,22.4,21.6889,21.6889,1073998.0
2022-12-22 10:30:00,21.95,22.02,21.75,21.89,463879.0,21.679,21.7482,21.4815,21.6198,463879.0
2022-12-22 11:00:00,21.88,22.02,21.78,21.82,263994.0,21.6099,21.7482,21.5111,21.5506,263994.0
2022-12-22 11:30:00,21.82,21.87,21.55,21.72,167831.0,21.5506,21.6,21.284,21.4519,167831.0
2022-12-22 12:00:00,21.7,21.75,21.32,21.35,550110.0,21.4321,21.4815,21.0568,21.0864,550110.0
2022-12-22 12:30:00,21.37,21.46,21.27,21.45,193791.0,21.1062,21.1951,21.0074,21.1852,193791.0
2022-12-22 13:00:00,21.45,21.45,21.14,21.2,176735.0,21.1852,21.1852,20.879,20.9383,176735.0
2022-12-22 13:30:00,21.19,21.37,21.07,21.3,184284.0,20.9284,21.1062,20.8099,21.037,184284.0
2022-12-22 14:00:00,21.32,21.64,21.3,21.61,251423.0,21.0568,21.3728,21.037,21.3432,251423.0
2022-12-22 14:30:00,21.57,21.83,21.48,21.83,369025.0,21.3037,21.5605,21.2148,21.5605,369025.0
2022-12-22 15:00:00,21.82,22.23,21.74,22.19,492601.0,21.5506,21.9556,21.4716,21.9161,492601.0
2022-12-22 15:30:00,22.2,22.34,21.89,22.27,364499.0,21.9259,22.0642,21.6198,21.9951,364499.0
2022-12-23 09:30:00,21.84,22.1,21.3,21.37,481721.0,21.5704,21.8272,21.037,21.1062,481721.0
2022-12-23 10:00:00,21.39,22.1,21.27,22.01,237315.0,21.1259,21.8272,21.0074,21.7383,237315.0
2022-12-23 10:30:00,22.04,22.37,21.84,21.89,455647.0,21.7679,22.0938,21.5704,21.6198,455647.0
2022-12-23 11:00:00,21.87,22.02,21.61,21.9,156941.0,21.6,21.7482,21.3432,21.6296,156941.0
2022-12-23 11:30:00,21.91,22.19,21.88,21.98,75754.0,21.6395,21.9161,21.6099,21.7086,75754.0
2022-12-23 12:00:00,22.0,22.24,21.93,22.13,115273.0,21.7284,21.9654,21.6593,21.8568,115273.0
2022-12-23 12:30:00,22.12,22.26,21.97,22.02,48560.0,21.8469,21.9852,21.6988,21.7482,48560.0
2022-12-23 13:00:00,22.03,22.12,21.92,22.07,67938.0,21.758,21.8469,21.6494,21.7975,67938.0
2022-12-23 13:30:00,22.1,22.13,21.89,21.99,83942.0,21.8272,21.8568,21.6198,21.7185,83942.0
2022-12-23 14:00:00,22.01,22.11,21.9,22.07,23346.0,21.7383,21.837,21.6296,21.7975,23346.0
2022-12-23 14:30:00,22.07,22.25,22.07,22.24,71127.0,21.7975,21.9753,21.7975,21.9654,71127.0
2022-12-23 15:00:00,22.24,22.34,22.1,22.13,177990.0,21.9654,22.0642,21.8272,21.8568,177990.0
2022-12-23 15:30:00,22.13,22.33,22.04,22.3,219651.0,21.8568,22.0543,21.7679,22.0247,219651.0
2022-12-27 09:30:00,22.2,22.21,21.34,21.5,752719.0,21.9259,21.9358,21.0765,21.2346,752719.0
2022-12-27 10:00:00,21.49,21.99,21.27,21.89,466302.0,21.2247,21.7185,21.0074,21.6198,466302.0
2022-12-27 10:30:00,21.88,22.03,21.7,21.77,222918.0,21.6099,21.758,21.4321,21.5012,222918.0
2022-12-27 11:00:00,21.77,21.87,21.64,21.85,93571.0,21.5012,21.6,21.3728,21.5803,93571.0
2022-12-27 11:30:00,21.87,21.96,21.76,21.8,151997.0,21.6,21.6889,21.4914,21.5309,151997.0
2022-12-27 12:00:00,21.81,22.02,21.77,21.79,107812.0,21.5407,21.7482,21.5012,21.521,107812.0
2022-12-27 12:30:00,21.78,21.85,21.63,21.78,70542.0,21.5111,21.5803,21.363,21.5111,70542.0
2022-12-27 13:00:00,21.76,21.9,21.73,21.75,50145.0,21.4914,21.6296,21.4617,21.4815,50145.0
2022-12-27 13:30:00,21.74,21.79,21.59,21.61,97795.0,21.4716,21.521,21.3235,21.3432,97795.0
2022-12-27 14:00:00,21.62,21.73,21.55,21.57,49970.0,21.3531,21.4617,21.284,21.3037,49970.0
2022-12-27 14:30:00,21.58,21.74,21.53,21.66,118865.0,21.3136,21.4716,21.2642,21.3926,118865.0
2022-12-27 15:00:00,21.67,21.82,21.62,21.8,106338.0,21.4025,21.5506,21.3531,21.5309,106338.0
2022-12-27 15:30:00,21.8,21.9,21.63,21.68,315811.0,21.5309,21.6296,21.363,21.4124,315811.0
2022-12-28 09:30:00,21.56,22.11,21.36,21.87,549456.0,21.2938,21.837,21.0963,21.6,549456.0
2022-12-28 10:00:00,21.85,22.06,21.6,21.65,321163.0,21.5803,21.7877,21.3333,21.3827,321163.0
2022-12-28 10:30:00,21.65,21.81,21.21,21.22,240175.0,21.3827,21.5407,20.9482,20.958,240175.0
2022-12-28 11:00:00,21.21,21.26,20.99,21.13,334861.0,20.9482,20.9975,20.7309,20.8691,334861.0
2022-12-28 11:30:00,21.13,21.17,20.84,20.86,261168.0,20.8691,20.9086,20.5827,20.6025,261168.0
2022-12-28 12:00:00,20.85,20.93,20.71,20.87,141003.0,20.5926,20.6716,20.4543,20.6124,141003.0
2022-12-28 12:30:00,20.87,21.2,20.87,21.16,150650.0,20.6124,20.9383,20.6124,20.8988,150650.0
2022-12-28 13:00:00,21.17,21.39,21.09,21.14,130646.0,20.9086,21.1259,20.8296,20.879,130646.0
2022-12-28 13:30:00,21.13,21.13,20.93,20.98,157990.0,20.8691,20.8691,20.6716,20.721,157990.0
2022-12-28 14:00:00,20.98,21.03,20.89,20.89,97680.0,20.721,20.7704,20.6321,20.6321,97680.0
2022-12-28 14:30:00,20.89,21.05,20.79,20.84,143609.0,20.6321,20.7901,20.5333,20.5827,143609.0
2022-12-28 15:00:00,20.83,20.85,20.56,20.67,200234.0,20.5728,20.5926,20.3062,20.4148,200234.0
2022-12-28 15:30:00,20.66,20.73,20.54,20.62,364218.0,20.4049,20.4741,20.2864,20.3654,364218.0
2022-12-29 09:30:00,21.17,21.85,21.17,21.75,805740.0,20.9086,21.5803,20.9086,21.4815,805740.0
2022-12-29 10:00:00,21.78,22.03,21.64,21.96,425633.0,21.5111,21.758,21.3728,21.6889,425633.0
2022-12-29 10:30:00,22.01,22.2,22.0,22.18,323102.0,21.7383,21.9259,21.7284,21.9062,323102.0
2022-12-29 11:00:00,22.19,22.2,21.97,22.15,236342.0,21.9161,21.9259,21.6988,21.8765,236342.0
2022-12-29 11:30:00,22.16,22.41,22.16,22.33,175693.0,21.8864,22.1333,21.8864,22.0543,175693.0
2022-12-29 12:00:00,22.34,22.36,22.21,22.28,129467.0,22.0642,22.084,21.9358,22.0049,129467.0
2022-12-29 12:30:00,22.28,22.33,22.16,22.29,100233.0,22.0049,22.0543,21.8864,22.0148,100233.0
2022-12-29 13:00:00,22.28,22.31,22.11,22.22,137455.0,22.0049,22.0346,21.837,21.9457,137455.0
2022-12-29 13:30:00,22.23,22.32,22.16,22.32,72197.0,21.9556,22.0444,21.8864,22.0444,72197.0
2022-12-29 14:00:00,22.33,22.41,22.25,22.26,98981.0,22.0543,22.1333,21.9753,21.9852,98981.0
2022-12-29 14:30:00,22.26,22.32,22.19,22.21,83959.0,21.9852,22.0444,21.9161,21.9358,83959.0
2022-12-29 15:00:00,22.21,22.33,22.2,22.28,195872.0,21.9358,22.0543,21.9259,22.0049,195872.0
2022-12-29 15:30:00,22.28,22.44,22.19,22.23,301261.0,22.0049,22.163,21.9161,21.9556,301261.0
2022-12-30 09:30:00,21.46,21.68,21.1,21.44,573116.0,21.1951,21.4124,20.8395,21.1753,573116.0
2022-12-30 10:00:00,21.42,21.64,21.24,21.51,217749.0,21.1556,21.3728,20.9778,21.2444,217749.0
2022-12-30 10:30:00,21.48,21.82,21.4,21.56,122669.0,21.2148,21.5506,21.1358,21.2938,122669.0
2022-12-30 11:00:00,21.56,21.65,21.36,21.43,148818.0,21.2938,21.3827,21.0963,21.1654,148818.0
2022-12-30 11:30:00,21.45,21.74,21.4,21.72,128680.0,21.1852,21.4716,21.1358,21.4519,128680.0
2022-12-30 12:00:00,21.73,21.75,21.6,21.66,75124.0,21.4617,21.4815,21.3333,21.3926,75124.0
2022-12-30 12:30:00,21.7,21.77,21.61,21.74,51365.0,21.4321,21.5012,21.3432,21.4716,51365.0
2022-12-30 13:00:00,21.75,21.75,21.25,21.4,174096.0,21.4815,21.4815,20.9877,21.1358,174096.0
2022-12-30 13:30:00,21.4,21.55,21.4,21.41,102625.0,21.1358,21.284,21.1358,21.1457,102625.0
2022-12-30 14:00:00,21.42,21.42,21.26,21.39,135499.0,21.1556,21.1556,20.9975,21.1259,135499.0
2022-12-30 14:30:00,21.39,21.45,21.31,21.41,166364.0,21.1259,21.1852,21.0469,21.1457,166364.0
2022-12-30 15:00:00,21.41,21.8,21.41,21.64,427642.0,21.1457,21.5309,21.1457,21.3728,427642.0
2022-12-30 15:30:00,21.63,22.14,21.62,22.13,728381.0,21.363,21.8667,21.3531,21.8568,728381.0
2023-01-03 09:30:00,22.8,23.27,21.94,21.95,875946.0,22.5185,22.9827,21.6691,21.679,875946.0
2023-01-03 10:00:00,21.96,22.1,21.51,21.61,339370.0,21.6889,21.8272,21.2444,21.3432,339370.0
2023-01-03 10:30:00,21.6,21.72,21.38,21.71,360851.0,21.3333,21.4519,21.1161,21.442,360851.0
2023-01-03 11:00:00,21.72,21.77,21.18,21.38,335218.0,21.4519,21.5012,20.9185,21.1161,335218.0
2023-01-03 11:30:00,21.37,21.37,21.08,21.15,222138.0,21.1062,21.1062,20.8198,20.8889,222138.0
2023-01-03 12:00:00,21.14,21.3,21.03,21.15,155410.0,20.879,21.037,20.7704,20.8889,155410.0
2023-01-03 12:30:00,21.16,21.35,21.0,21.13,204426.0,20.8988,21.0864,20.7407,20.8691,204426.0
2023-01-03 13:00:00,21.14,21.33,21.03,21.3,105193.0,20.879,21.0667,20.7704,21.037,105193.0
2023-01-03 13:30:00,21.31,21.38,21.17,21.33,90199.0,21.0469,21.1161,20.9086,21.0667,90199.0
2023-01-03 14:00:00,21.36,21.43,21.17,21.22,106684.0,21.0963,21.1654,20.9086,20.958,106684.0
2023-01-03 14:30:00,21.23,21.58,21.06,21.39,243348.0,20.9679,21.3136,20.8,21.1259,243348.0
2023-01-03 15:00:00,21.39,21.62,21.35,21.42,183894.0,21.1259,21.3531,21.0864,21.1556,183894.0
2023-01-03 15:30:00,21.42,21.56,21.39,21.49,299562.0,21.1556,21.2938,21.1259,21.2247,299562.0
2023-01-04 09:30:00,21.81,22.02,21.48,21.68,348249.0,21.5407,21.7482,21.2148,21.4124,348249.0
2023-01-04 10:00:00,21.68,21.85,20.95,21.19,491182.0,21.4124,21.5803,20.6914,20.9284,491182.0
2023-01-04 10:30:00,21.2,21.48,20.91,21.45,242367.0,20.9383,21.2148,20.6519,21.1852,242367.0
2023-01-04 11:00:00,21.46,21.66,21.29,21.63,173101.0,21.1951,21.3926,21.0272,21.363,173101.0
2023-01-04 11:30:00,21.68,22.02,21.67,21.89,247487.0,21.4124,21.7482,21.4025,21.6198,247487.0
2023-01-04 12:00:00,21.92,22.04,21.81,21.91,103643.0,21.6494,21.7679,21.5407,21.6395,103643.0
2023-01-04 12:30:00,21.92,22.04,21.71,21.71,92165.0,21.6494,21.7679,21.442,21.442,92165.0
2023-01-04 13:00:00,21.71,21.87,21.55,21.86,140433.0,21.442,21.6,21.284,21.5901,140433.0
2023-01-04 13:30:00,21.85,21.95,21.7,21.78,121515.0,21.5803,21.679,21.4321,21.5111,121515.0
2023-01-04 14:00:00,21.76,22.02,21.05,21.09,373277.0,21.4914,21.7482,20.7901,20.8296,373277.0
2023-01-04 14:30:00,21.08,21.58,21.02,21.55,190293.0,20.8198,21.3136,20.7605,21.284,190293.0
2023-01-04 15:00:00,21.57,21.73,21.33,21.39,180142.0,21.3037,21.4617,21.0667,21.1259,180142.0
2023-01-04 15:30:00,21.35,21.68,21.06,21.62,262601.0,21.0864,21.4124,20.8,21.3531,262601.0
2023-01-05 09:30:00,21.26,21.33,20.59,21.0,621480.0,20.9975,21.0667,20.3358,20.7407,621480.0
2023-01-05 10:00:00,20.99,21.32,20.83,20.98,418517.0,20.7309,21.0568,20.5728,20.721,418517.0
2023-01-05 10:30:00,21.0,21.03,20.74,20.76,164291.0,20.7407,20.7704,20.484,20.5037,164291.0
2023-01-05 11:00:00,20.76,20.97,20.66,20.77,222674.0,20.5037,20.7111,20.4049,20.5136,222674.0
2023-01-05 11:30:00,20.76,20.91,20.67,20.67,109700.0,20.5037,20.6519,20.4148,20.4148,109700.0
2023-01-05 12:00:00,20.66,20.85,20.53,20.66,111305.0,20.4049,20.5926,20.2765,20.4049,111305.0
2023-01-05 12:30:00,20.65,20.8,20.49,20.51,134177.0,20.3951,20.5432,20.237,20.2568,134177.0
2023-01-05 13:00:00,20.48,20.91,20.41,20.75,205624.0,20.2272,20.6519,20.158,20.4938,205624.0
2023-01-05 13:30:00,20.76,20.93,20.66,20.71,168286.0,20.5037,20.6716,20.4049,20.4543,168286.0
2023-01-05 14:00:00,20.72,20.8,20.62,20.63,61203.0,20.4642,20.5432,20.3654,20.3753,61203.0
2023-01-05 14:30:00,20.62,20.92,20.62,20.72,134819.0,20.3654,20.6617,20.3654,20.4642,134819.0
2023-01-05 15:00:00,20.7,20.7,20.39,20.43,137090.0,20.4444,20.4444,20.1383,20.1778,137090.0
2023-01-05 15:30:00,20.43,20.46,20.25,20.36,328292.0,20.1778,20.2074,20.0,20.1086,328292.0
2023-01-06 09:30:00,20.94,21.28,20.15,20.42,693549.0,20.6815,21.0173,19.9012,20.1679,693549.0
2023-01-06 10:00:00,20.42,21.1,20.42,20.84,542420.0,20.1679,20.8395,20.1679,20.5827,542420.0
2023-01-06 10:30:00,20.86,21.42,20.84,21.35,351092.0,20.6025,21.1556,20.5827,21.0864,351092.0
2023-01-06 11:00:00,21.39,21.53,21.26,21.32,234598.0,21.1259,21.2642,20.9975,21.0568,234598.0
2023-01-06 11:30:00,21.32,21.65,21.22,21.53,255604.0,21.0568,21.3827,20.958,21.2642,255604.0
2023-01-06 12:00:00,21.55,21.64,21.47,21.54,120055.0,21.284,21.3728,21.2049,21.2741,120055.0
2023-01-06 12:30:00,21.55,21.58,21.39,21.48,94953.0,21.284,21.3136,21.1259,21.2148,94953.0
2023-01-06 13:00:00,21.48,21.69,21.46,21.66,194191.0,21.2148,21.4222,21.1951,21.3926,194191.0
2023-01-06 13:30:00,21.67,21.88,21.66,21.87,170897.0,21.4025,21.6099,21.3926,21.6,170897.0
2023-01-06 14:00:00,21.89,22.19,21.87,22.13,227832.0,21.6198,21.9161,21.6,21.8568,227832.0
2023-01-06 14:30:00,22.13,22.34,22.09,22.28,266504.0,21.8568,22.0642,21.8173,22.0049,266504.0
2023-01-06 15:00:00,22.3,22.42,22.22,22.23,322405.0,22.0247,22.1432,21.9457,21.9556,322405.0
2023-01-06 15:30:00,22.24,22.36,22.07,22.11,474810.0,21.9654,22.084,21.7975,21.837,474810.0
2023-01-09 09:30:00,22.71,23.49,22.67,23.49,1120687.0,22.4296,23.2,22.3901,23.2,1120687.0
2023-01-09 10:00:00,23.5,23.63,23.38,23.57,372679.0,23.2099,23.3383,23.0914,23.279,372679.0
2023-01-09 10:30:00,23.59,23.94,23.54,23.76,361084.0,23.2988,23.6444,23.2494,23.4667,361084.0
2023-01-09 11:00:00,23.77,24.13,23.76,24.03,264510.0,23.4765,23.8321,23.4667,23.7333,264510.0
2023-01-09 11:30:00,24.03,24.11,23.91,24.06,224858.0,23.7333,23.8124,23.6148,23.763,224858.0
2023-01-09 12:00:00,24.05,24.08,23.94,24.07,135918.0,23.7531,23.7827,23.6444,23.7728,135918.0
2023-01-09 12:30:00,24.05,24.06,23.84,23.99,145156.0,23.7531,23.763,23.5457,23.6938,145156.0
2023-01-09 13:00:00,23.98,24.03,23.88,23.95,88772.0,23.684,23.7333,23.5852,23.6543,88772.0
2023-01-09 13:30:00,23.93,23.94,23.35,23.49,272776.0,23.6346,23.6444,23.0617,23.2,272776.0
2023-01-09 14:00:00,23.49,23.67,23.39,23.61,221914.0,23.2,23.3778,23.1012,23.3185,221914.0
2023-01-09 14:30:00,23.63,23.65,23.13,23.18,153087.0,23.3383,23.358,22.8444,22.8938,153087.0
2023-01-09 15:00:00,23.16,23.25,23.04,23.09,189967.0,22.8741,22.963,22.7556,22.8049,189967.0
2023-01-09 15:30:00,23.1,23.12,22.73,22.89,500588.0,22.8148,22.8346,22.4494,22.6074,500588.0
2023-01-10 09:30:00,22.7,23.42,22.7,23.09,449475.0,22.4198,23.1309,22.4198,22.8049,449475.0
2023-01-10 10:00:00,23.1,23.41,22.82,22.86,321081.0,22.8148,23.121,22.5383,22.5778,321081.0
2023-01-10 10:30:00,22.87,22.88,22.35,22.82,193755.0,22.5877,22.5975,22.0741,22.5383,193755.0
2023-01-10 11:00:00,22.81,22.9,22.71,22.71,213825.0,22.5284,22.6173,22.4296,22.4296,213825.0
2023-01-10 11:30:00,22.78,22.8,22.58,22.73,80678.0,22.4988,22.5185,22.3012,22.4494,80678.0
2023-01-10 12:00:00,22.71,22.84,22.52,22.73,102780.0,22.4296,22.558,22.242,22.4494,102780.0
2023-01-10 12:30:00,22.72,22.98,22.72,22.89,101498.0,22.4395,22.6963,22.4395,22.6074,101498.0
2023-01-10 13:00:00,22.89,23.04,22.8,22.93,112200.0,22.6074,22.7556,22.5185,22.6469,112200.0
2023-01-10 13:30:00,22.89,23.08,22.89,23.07,101468.0,22.6074,22.7951,22.6074,22.7852,101468.0
2023-01-10 14:00:00,23.08,23.24,23.03,23.23,81391.0,22.7951,22.9531,22.7457,22.9432,81391.0
2023-01-10 14:30:00,23.23,23.26,23.05,23.11,230500.0,22.9432,22.9728,22.7654,22.8247,230500.0
2023-01-10 15:00:00,23.11,23.12,22.93,23.09,210332.0,22.8247,22.8346,22.6469,22.8049,210332.0
2023-01-10 15:30:00,23.1,23.3,23.04,23.28,278179.0,22.8148,23.0124,22.7556,22.9926,278179.0
2023-01-11 09:30:00,23.55,23.74,23.31,23.48,385565.0,23.2593,23.4469,23.0222,23.1901,385565.0
2023-01-11 10:00:00,23.49,23.84,23.38,23.82,179495.0,23.2,23.5457,23.0914,23.5259,179495.0
2023-01-11 10:30:00,23.84,23.85,23.42,23.49,251402.0,23.5457,23.5556,23.1309,23.2,251402.0
2023-01-11 11:00:00,23.49,23.83,23.48,23.79,148637.0,23.2,23.5358,23.1901,23.4963,148637.0
2023-01-11 11:30:00,23.78,23.94,23.74,23.91,114424.0,23.4864,23.6444,23.4469,23.6148,114424.0
2023-01-11 12:00:00,23.92,24.16,23.91,24.11,198989.0,23.6247,23.8617,23.6148,23.8124,198989.0
2023-01-11 12:30:00,24.11,24.13,23.96,24.03,138879.0,23.8124,23.8321,23.6642,23.7333,138879.0
2023-01-11 13:00:00,24.03,24.23,23.9,24.14,348682.0,23.7333,23.9309,23.6049,23.842,348682.0
2023-01-11 13:30:00,24.14,24.16,23.96,24.01,116379.0,23.842,23.8617,23.6642,23.7136,116379.0
2023-01-11 14:00:00,24.02,24.06,23.93,23.98,144984.0,23.7235,23.763,23.6346,23.684,144984.0
2023-01-11 14:30:00,23.97,24.17,23.95,24.09,171665.0,23.6741,23.8716,23.6543,23.7926,171665.0
2023-01-11 15:00:00,24.1,24.24,24.07,24.17,219775.0,23.8025,23.9407,23.7728,23.8716,219775.0
2023-01-11 15:30:00,24.18,24.52,24.06,24.49,536691.0,23.8815,24.2173,23.763,24.1877,536691.0
2023-01-12 09:30:00,24.66,24.86,23.73,24.01,959448.0,24.3556,24.5531,23.437,23.7136,959448.0
2023-01-12 10:00:00,24.03,24.95,24.03,24.67,695157.0,23.7333,24.642,23.7333,24.3654,695157.0
2023-01-12 10:30:00,24.68,24.92,24.28,24.47,390173.0,24.3753,24.6124,23.9803,24.1679,390173.0
2023-01-12 11:00:00,24.48,24.67,24.22,24.57,261797.0,24.1778,24.3654,23.921,24.2667,261797.0
2023-01-12 11:30:00,24.56,24.86,24.33,24.83,156646.0,24.2568,24.5531,24.0296,24.5235,156646.0
2023-01-12 12:00:00,24.82,25.2,24.71,25.19,296331.0,24.5136,24.8889,24.4049,24.879,296331.0
2023-01-12 12:30:00,25.19,25.29,25.12,25.21,181170.0,24.879,24.9778,24.8099,24.8988,181170.0
2023-01-12 13:00:00,25.2,25.31,24.74,24.8,251103.0,24.8889,24.9975,24.4346,24.4938,251103.0
2023-01-12 13:30:00,24.8,25.38,24.62,25.33,280314.0,24.4938,25.0667,24.3161,25.0173,280314.0
2023-01-12 14:00:00,25.34,25.39,25.03,25.05,168517.0,25.0272,25.0765,24.721,24.7407,168517.0
2023-01-12 14:30:00,25.05,25.18,24.93,25.07,147562.0,24.7407,24.8691,24.6222,24.7605,147562.0
2023-01-12 15:00:00,25.06,25.07,24.81,24.93,249567.0,24.7506,24.7605,24.5037,24.6222,249567.0
2023-01-12 15:30:00,24.93,25.09,24.73,25.07,463150.0,24.6222,24.7803,24.4247,24.7605,463150.0
2023-01-13 09:30:00,24.37,24.55,24.14,24.42,341263.0,24.0691,24.2469,23.842,24.1185,341263.0
2023-01-13 10:00:00,24.39,24.8,24.29,24.8,293616.0,24.0889,24.4938,23.9901,24.4938,293616.0
2023-01-13 10:30:00,24.79,24.86,24.63,24.75,145892.0,24.484,24.5531,24.3259,24.4444,145892.0
2023-01-13 11:00:00,24.76,24.81,24.43,24.58,172592.0,24.4543,24.5037,24.1284,24.2765,172592.0
2023-01-13 11:30:00,24.57,24.58,24.29,24.48,143142.0,24.2667,24.2765,23.9901,24.1778,143142.0
2023-01-13 12:00:00,24.48,24.72,24.46,24.69,106552.0,24.1778,24.4148,24.158,24.3852,106552.0
2023-01-13 12:30:00,24.68,24.74,24.55,24.68,140746.0,24.3753,24.4346,24.2469,24.3753,140746.0
2023-01-13 13:00:00,24.74,24.78,24.63,24.75,63597.0,24.4346,24.4741,24.3259,24.4444,63597.0
2023-01-13 13:30:00,24.76,25.05,24.76,25.0,125996.0,24.4543,24.7407,24.4543,24.6914,125996.0
2023-01-13 14:00:00,25.0,25.05,24.9,25.04,120589.0,24.6914,24.7407,24.5926,24.7309,120589.0
2023-01-13 14:30:00,25.04,25.1,24.95,25.02,213947.0,24.7309,24.7901,24.642,24.7111,213947.0
2023-01-13 15:00:00,25.03,25.2,25.02,25.19,174538.0,24.721,24.8889,24.7111,24.879,174538.0
2023-01-13 15:30:00,25.2,25.35,25.17,25.26,392818.0,24.8889,25.037,24.8593,24.9482,392818.0
2023-01-17 09:30:00,25.14,25.63,25.03,25.5,403429.0,24.8296,25.3136,24.721,25.1852,403429.0
2023-01-17 10:00:00,25.57,26.02,25.55,25.84,527198.0,25.2543,25.6988,25.2346,25.521,527198.0
2023-01-17 10:30:00,25.84,25.87,25.34,25.47,182029.0,25.521,25.5506,25.0272,25.1556,182029.0
2023-01-17 11:00:00,25.5,25.51,25.04,25.33,128798.0,25.1852,25.1951,24.7309,25.0173,128798.0
2023-01-17 11:30:00,25.34,25.57,25.32,25.55,134667.0,25.0272,25.2543,25.0074,25.2346,134667.0
2023-01-17 12:00:00,25.54,25.6,25.32,25.39,114342.0,25.2247,25.284,25.0074,25.0765,114342.0
2023-01-17 12:30:00,25.38,25.63,25.38,25.57,39495.0,25.0667,25.3136,25.0667,25.2543,39495.0
2023-01-17 13:00:00,25.56,25.63,25.49,25.58,32490.0,25.2444,25.3136,25.1753,25.2642,32490.0
2023-01-17 13:30:00,25.58,25.75,25.53,25.75,46317.0,25.2642,25.4321,25.2148,25.4321,46317.0
2023-01-17 14:00:00,25.74,25.77,25.46,25.56,208690.0,25.4222,25.4519,25.1457,25.2444,208690.0
2023-01-17 14:30:00,25.57,25.72,25.53,25.58,69344.0,25.2543,25.4025,25.2148,25.2642,69344.0
2023-01-17 15:00:00,25.57,25.7,25.51,25.56,67787.0,25.2543,25.3827,25.1951,25.2444,67787.0
2023-01-17 15:30:00,25.55,25.63,25.43,25.61,180654.0,25.2346,25.3136,25.1161,25.2938,180654.0
2023-01-18 09:30:00,26.04,26.26,25.87,26.21,564301.0,25.7185,25.9358,25.5506,25.8864,564301.0
2023-01-18 10:00:00,26.23,26.42,25.88,26.1,549664.0,25.9062,26.0938,25.5605,25.7778,549664.0
2023-01-18 10:30:00,26.11,26.12,25.41,25.62,539468.0,25.7877,25.7975,25.0963,25.3037,539468.0
2023-01-18 11:00:00,25.61,25.68,25.09,25.23,345400.0,25.2938,25.363,24.7803,24.9185,345400.0
2023-01-18 11:30:00,25.23,25.23,24.95,25.14,287516.0,24.9185,24.9185,24.642,24.8296,287516.0
2023-01-18 12:00:00,25.14,25.2,24.87,24.95,259493.0,24.8296,24.8889,24.563,24.642,259493.0
2023-01-18 12:30:00,24.94,25.08,24.88,24.94,169575.0,24.6321,24.7704,24.5728,24.6321,169575.0
2023-01-18 13:00:00,24.96,25.04,24.77,24.94,227764.0,24.6519,24.7309,24.4642,24.6321,227764.0
2023-01-18 13:30:00,24.92,25.08,24.81,25.01,182813.0,24.6124,24.7704,24.5037,24.7012,182813.0
2023-01-18 14:00:00,25.02,25.12,24.87,25.1,85716.0,24.7111,24.8099,24.563,24.7901,85716.0
2023-01-18 14:30:00,25.11,25.13,24.91,24.94,119329.0,24.8,24.8198,24.6025,24.6321,119329.0
2023-01-18 15:00:00,24.94,25.04,24.85,24.86,130818.0,24.6321,24.7309,24.5432,24.5531,130818.0
2023-01-18 15:30:00,24.86,24.86,24.53,24.57,642938.0,24.5531,24.5531,24.2272,24.2667,642938.0
2023-01-19 09:30:00,23.98,24.33,23.65,23.99,504024.0,23.684,24.0296,23.358,23.6938,504024.0
2023-01-19 10:00:00,24.0,24.15,23.77,23.92,245816.0,23.7037,23.8519,23.4765,23.6247,245816.0
2023-01-19 10:30:00,23.92,23.93,23.47,23.58,233443.0,23.6247,23.6346,23.1803,23.2889,233443.0
2023-01-19 11:00:00,23.58,23.89,23.53,23.59,238849.0,23.2889,23.5951,23.2395,23.2988,238849.0
2023-01-19 11:30:00,23.58,23.6,23.44,23.51,179711.0,23.2889,23.3086,23.1506,23.2198,179711.0
2023-01-19 12:00:00,23.51,23.78,23.51,23.59,159380.0,23.2198,23.4864,23.2198,23.2988,159380.0
2023-01-19 12:30:00,23.59,23.67,23.51,23.67,53512.0,23.2988,23.3778,23.2198,23.3778,53512.0
2023-01-19 13:00:00,23.68,23.91,23.65,23.76,178179.0,23.3877,23.6148,23.358,23.4667,178179.0
2023-01-19 13:30:00,23.78,24.13,23.78,23.99,131122.0,23.4864,23.8321,23.4864,23.6938,131122.0
2023-01-19 14:00:00,24.0,24.3,23.88,24.25,97338.0,23.7037,24.0,23.5852,23.9506,97338.0
2023-01-19 14:30:00,24.26,24.4,24.19,24.23,142620.0,23.9605,24.0988,23.8914,23.9309,142620.0
2023-01-19 15:00:00,24.24,24.3,24.07,24.15,98500.0,23.9407,24.0,23.7728,23.8519,98500.0
2023-01-19 15:30:00,24.16,24.16,23.67,23.7,262320.0,23.8617,23.8617,23.3778,23.4074,262320.0
2023-01-20 09:30:00,24.09,24.24,23.8,24.02,276585.0,23.7926,23.9407,23.5062,23.7235,276585.0
2023-01-20 10:00:00,24.02,24.23,23.9,24.21,191428.0,23.7235,23.9309,23.6049,23.9111,191428.0
2023-01-20 10:30:00,24.24,24.28,24.13,24.19,81591.0,23.9407,23.9803,23.8321,23.8914,81591.0
2023-01-20 11:00:00,24.19,24.65,24.19,24.64,162274.0,23.8914,24.3457,23.8914,24.3358,162274.0
2023-01-20 11:30:00,24.65,24.71,24.54,24.63,342030.0,24.3457,24.4049,24.237,24.3259,342030.0
2023-01-20 12:00:00,24.63,24.79,24.62,24.76,104912.0,24.3259,24.484,24.3161,24.4543,104912.0
2023-01-20 12:30:00,24.76,24.87,24.71,24.75,89290.0,24.4543,24.563,24.4049,24.4444,89290.0
2023-01-20 13:00:00,24.75,24.88,24.55,24.69,230728.0,24.4444,24.5728,24.2469,24.3852,230728.0
2023-01-20 13:30:00,24.7,25.18,24.7,25.17,177420.0,24.3951,24.8691,24.3951,24.8593,177420.0
2023-01-20 14:00:00,25.17,25.25,25.13,25.23,156593.0,24.8593,24.9383,24.8198,24.9185,156593.0
2023-01-20 14:30:00,25.23,25.34,25.2,25.31,184523.0,24.9185,25.0272,24.8889,24.9975,184523.0
2023-01-20 15:00:00,25.32,25.63,25.32,25.48,277082.0,25.0074,25.3136,25.0074,25.1654,277082.0
2023-01-20 15:30:00,25.49,25.66,25.41,25.61,542456.0,25.1753,25.3432,25.0963,25.2938,542456.0
2023-01-23 09:30:00,25.94,26.64,25.74,26.56,722519.0,25.6198,26.3111,25.4222,26.2321,722519.0
2023-01-23 10:00:00,26.56,26.89,26.45,26.82,532721.0,26.2321,26.558,26.1235,26.4889,532721.0
2023-01-23 10:30:00,26.82,27.19,26.82,27.07,518273.0,26.4889,26.8543,26.4889,26.7358,518273.0
2023-01-23 11:00:00,27.07,27.72,27.07,27.42,523134.0,26.7358,27.3778,26.7358,27.0815,523134.0
2023-01-23 11:30:00,27.42,27.78,27.42,27.75,258288.0,27.0815,27.437,27.0815,27.4074,258288.0
2023-01-23 12:00:00,27.74,27.74,27.43,27.57,361876.0,27.3975,27.3975,27.0914,27.2296,361876.0
2023-01-23 12:30:00,27.58,27.65,27.47,27.62,207354.0,27.2395,27.3086,27.1309,27.279,207354.0
2023-01-23 13:00:00,27.61,27.72,27.56,27.68,139361.0,27.2691,27.3778,27.2198,27.3383,139361.0
2023-01-23 13:30:00,27.67,27.81,27.61,27.63,168273.0,27.3284,27.4667,27.2691,27.2889,168273.0
2023-01-23 14:00:00,27.63,27.64,27.4,27.45,353750.0,27.2889,27.2988,27.0617,27.1111,353750.0
2023-01-23 14:30:00,27.45,27.53,26.95,27.16,433849.0,27.1111,27.1901,26.6173,26.8247,433849.0
2023-01-23 15:00:00,27.16,27.28,27.0,27.18,312827.0,26.8247,26.9432,26.6667,26.8445,312827.0
2023-01-23 15:30:00,27.19,27.44,27.1,27.37,385225.0,26.8543,27.1012,26.7654,27.0321,385225.0
2023-01-24 09:30:00,26.97,27.51,26.77,27.11,513974.0,26.637,27.1704,26.4395,26.7753,513974.0
2023-01-24 10:00:00,27.11,27.63,26.91,27.37,341238.0,26.7753,27.2889,26.5778,27.0321,341238.0
2023-01-24 10:30:00,27.35,27.59,27.09,27.52,188158.0,27.0124,27.2494,26.7556,27.1803,188158.0
2023-01-24 11:00:00,27.54,27.54,27.22,27.48,197258.0,27.2,27.2,26.884,27.1407,197258.0
2023-01-24 11:30:00,27.5,27.5,27.25,27.32,306918.0,27.1605,27.1605,26.9136,26.9827,306918.0
2023-01-24 12:00:00,27.31,27.48,27.11,27.42,81186.0,26.9728,27.1407,26.7753,27.0815,81186.0
2023-01-24 12:30:00,27.41,27.41,27.2,27.25,106508.0,27.0716,27.0716,26.8642,26.9136,106508.0
2023-01-24 13:00:00,27.22,27.39,27.07,27.39,102994.0,26.884,27.0519,26.7358,27.0519,102994.0
2023-01-24 13:30:00,27.39,27.55,27.34,27.42,94836.0,27.0519,27.2099,27.0025,27.0815,94836.0
2023-01-24 14:00:00,27.41,27.41,27.2,27.37,91588.0,27.0716,27.0716,26.8642,27.0321,91588.0
2023-01-24 14:30:00,27.37,27.41,27.26,27.35,111769.0,27.0321,27.0716,26.9235,27.0124,111769.0
2023-01-24 15:00:00,27.35,27.38,27.18,27.25,78461.0,27.0124,27.042,26.8445,26.9136,78461.0
2023-01-24 15:30:00,27.26,27.38,26.94,27.31,306050.0,26.9235,27.042,26.6074,26.9728,306050.0
2023-01-25 09:30:00,25.95,25.96,25.24,25.26,1077146.0,25.6296,25.6395,24.9284,24.9482,1077146.0
2023-01-25 10:00:00,25.25,25.59,25.2,25.48,403754.0,24.9383,25.2741,24.8889,25.1654,403754.0
2023-01-25 10:30:00,25.48,25.65,25.18,25.53,368639.0,25.1654,25.3333,24.8691,25.2148,368639.0
2023-01-25 11:00:00,25.52,26.17,25.44,25.98,323090.0,25.2049,25.8469,25.1259,25.6593,323090.0
2023-01-25 11:30:00,25.99,26.54,25.95,26.38,214589.0,25.6691,26.2124,25.6296,26.0543,214589.0
2023-01-25 12:00:00,26.39,26.43,26.12,26.15,171648.0,26.0642,26.1037,25.7975,25.8272,171648.0
2023-01-25 12:30:00,26.15,26.34,26.1,26.26,103887.0,25.8272,26.0148,25.7778,25.9358,103887.0
2023-01-25 13:00:00,26.27,26.73,26.26,26.71,147555.0,25.9457,26.4,25.9358,26.3803,147555.0
2023-01-25 13:30:00,26.73,26.88,26.59,26.74,151335.0,26.4,26.5482,26.2617,26.4099,151335.0
2023-01-25 14:00:00,26.74,27.2,26.65,26.96,425681.0,26.4099,26.8642,26.321,26.6272,425681.0
2023-01-25 14:30:00,26.97,27.14,26.81,27.13,222312.0,26.637,26.8049,26.479,26.7951,222312.0
2023-01-25 15:00:00,27.07,27.33,26.97,27.07,164790.0,26.7358,26.9926,26.637,26.7358,164790.0
2023-01-25 15:30:00,27.07,27.14,26.82,27.12,359478.0,26.7358,26.8049,26.4889,26.7852,359478.0
2023-01-26 09:30:00,28.02,28.36,27.36,27.57,1033151.0,27.6741,28.0099,27.0222,27.2296,1033151.0
2023-01-26 10:00:00,27.58,28.05,27.38,27.87,414243.0,27.2395,27.7037,27.042,27.5259,414243.0
2023-01-26 10:30:00,27.87,27.97,27.1,27.19,457145.0,27.5259,27.6247,26.7654,26.8543,457145.0
2023-01-26 11:00:00,27.18,27.49,27.07,27.31,231505.0,26.8445,27.1506,26.7358,26.9728,231505.0
2023-01-26 11:30:00,27.31,27.55,27.27,27.52,262842.0,26.9728,27.2099,26.9333,27.1803,262842.0
2023-01-26 12:00:00,27.53,27.84,27.51,27.69,269162.0,27.1901,27.4963,27.1704,27.3482,269162.0
2023-01-26 12:30:00,27.68,27.79,27.52,27.64,191626.0,27.3383,27.4469,27.1803,27.2988,191626.0
2023-01-26 13:00:00,27.64,27.72,27.41,27.61,156822.0,27.2988,27.3778,27.0716,27.2691,156822.0
2023-01-26 13:30:00,27.61,27.92,27.61,27.77,155829.0,27.2691,27.5753,27.2691,27.4272,155829.0
2023-01-26 14:00:00,27.78,28.04,27.68,27.94,113356.0,27.437,27.6938,27.3383,27.5951,113356.0
2023-01-26 14:30:00,27.95,28.11,27.92,28.03,110870.0,27.6049,27.763,27.5753,27.684,110870.0
2023-01-26 15:00:00,28.04,28.26,27.95,28.2,195876.0,27.6938,27.9111,27.6049,27.8519,195876.0
2023-01-26 15:30:00,28.18,28.44,28.04,28.41,417568.0,27.8321,28.0889,27.6938,28.0593,417568.0
2023-01-27 09:30:00,27.91,28.56,27.81,28.38,521466.0,27.5654,28.2074,27.4667,28.0296,521466.0
2023-01-27 10:00:00,28.39,28.83,28.23,28.65,383879.0,28.0395,28.4741,27.8815,28.2963,383879.0
2023-01-27 10:30:00,28.66,28.69,28.08,28.25,359078.0,28.3062,28.3358,27.7333,27.9012,359078.0
2023-01-27 11:00:00,28.24,28.52,28.09,28.47,206194.0,27.8914,28.1679,27.7432,28.1185,206194.0
2023-01-27 11:30:00,28.48,28.78,28.46,28.7,158289.0,28.1284,28.4247,28.1086,28.3457,158289.0
2023-01-27 12:00:00,28.68,28.91,28.61,28.79,171633.0,28.3259,28.5531,28.2568,28.4346,171633.0
2023-01-27 12:30:00,28.77,28.99,28.75,28.95,138550.0,28.4148,28.6321,28.3951,28.5926,138550.0
2023-01-27 13:00:00,28.95,28.99,28.71,28.84,108283.0,28.5926,28.6321,28.3556,28.484,108283.0
2023-01-27 13:30:00,28.85,29.04,28.85,29.02,122096.0,28.4938,28.6815,28.4938,28.6617,122096.0
2023-01-27 14:00:00,29.03,29.14,28.95,29.08,151747.0,28.6716,28.7803,28.5926,28.721,151747.0
2023-01-27 14:30:00,29.08,29.17,29.02,29.11,147522.0,28.721,28.8099,28.6617,28.7506,147522.0
2023-01-27 15:00:00,29.12,29.34,29.09,29.24,237991.0,28.7605,28.9778,28.7309,28.879,237991.0
2023-01-27 15:30:00,29.23,29.31,28.7,28.72,438200.0,28.8691,28.9482,28.3457,28.3654,438200.0
2023-01-30 09:30:00,27.78,28.12,27.65,28.0,527004.0,27.437,27.7728,27.3086,27.6543,527004.0
2023-01-30 10:00:00,27.99,28.12,27.43,27.63,357538.0,27.6445,27.7728,27.0914,27.2889,357538.0
2023-01-30 10:30:00,27.62,27.63,27.16,27.5,278436.0,27.279,27.2889,26.8247,27.1605,278436.0
2023-01-30 11:00:00,27.48,27.75,27.41,27.66,163055.0,27.1407,27.4074,27.0716,27.3185,163055.0
2023-01-30 11:30:00,27.74,27.77,27.36,27.68,115730.0,27.3975,27.4272,27.0222,27.3383,115730.0
2023-01-30 12:00:00,27.64,27.71,27.42,27.57,113481.0,27.2988,27.3679,27.0815,27.2296,113481.0
2023-01-30 12:30:00,27.57,27.6,27.26,27.38,69340.0,27.2296,27.2593,26.9235,27.042,69340.0
2023-01-30 13:00:00,27.33,27.63,27.29,27.5,100665.0,26.9926,27.2889,26.9531,27.1605,100665.0
2023-01-30 13:30:00,27.48,27.49,27.23,27.37,94174.0,27.1407,27.1506,26.8938,27.0321,94174.0
2023-01-30 14:00:00,27.37,27.47,27.22,27.25,279617.0,27.0321,27.1309,26.884,26.9136,279617.0
2023-01-30 14:30:00,27.24,27.38,27.15,27.27,159210.0,26.9037,27.042,26.8148,26.9333,159210.0
2023-01-30 15:00:00,27.28,27.4,27.04,27.08,139922.0,26.9432,27.0617,26.7062,26.7457,139922.0
2023-01-30 15:30:00,27.09,27.32,27.03,27.1,255554.0,26.7556,26.9827,26.6963,26.7654,255554.0
2023-01-31 09:30:00,27.1,27.53,27.03,27.14,261818.0,26.7654,27.1901,26.6963,26.8049,261818.0
2023-01-31 10:00:00,27.16,27.57,27.04,27.56,275919.0,26.8247,27.2296,26.7062,27.2198,275919.0
2023-01-31 10:30:00,27.59,27.65,27.42,27.58,198694.0,27.2494,27.3086,27.0815,27.2395,198694.0
2023-01-31 11:00:00,27.59,27.74,27.53,27.73,156555.0,27.2494,27.3975,27.1901,27.3877,156555.0
2023-01-31 11:30:00,27.72,27.8,27.57,27.64,134805.0,27.3778,27.4568,27.2296,27.2988,134805.0
2023-01-31 12:00:00,27.64,27.79,27.47,27.7,98971.0,27.2988,27.4469,27.1309,27.358,98971.0
2023-01-31 12:30:00,27.69,27.82,27.65,27.75,307892.0,27.3482,27.4765,27.3086,27.4074,307892.0
2023-01-31 13:00:00,27.75,27.8,27.58,27.7,108667.0,27.4074,27.4568,27.2395,27.358,108667.0
2023-01-31 13:30:00,27.7,27.87,27.63,27.83,137135.0,27.358,27.5259,27.2889,27.4864,137135.0
2023-01-31 14:00:00,27.83,27.94,27.79,27.88,100503.0,27.4864,27.5951,27.4469,27.5358,100503.0
2023-01-31 14:30:00,27.89,27.98,27.86,27.89,90375.0,27.5457,27.6346,27.5161,27.5457,90375.0
2023-01-31 15:00:00,27.9,27.97,27.61,27.63,122615.0,27.5556,27.6247,27.2691,27.2889,122615.0
2023-01-31 15:30:00,27.64,28.25,27.64,28.22,512532.0,27.2988,27.9012,27.2988,27.8716,512532.0
2023-02-01 09:30:00,28.19,28.37,27.85,28.34,355961.0,27.842,28.0198,27.5062,27.9901,355961.0
2023-02-01 10:00:00,28.35,28.38,28.08,28.35,231671.0,28.0,28.0296,27.7333,28.0,231671.0
2023-02-01 10:30:00,28.36,28.44,27.95,27.99,270449.0,28.0099,28.0889,27.6049,27.6445,270449.0
2023-02-01 11:00:00,27.95,28.34,27.89,28.3,110113.0,27.6049,27.9901,27.5457,27.9506,110113.0
2023-02-01 11:30:00,28.31,28.35,28.12,28.18,53695.0,27.9605,28.0,27.7728,27.8321,53695.0
2023-02-01 12:00:00,28.2,28.22,28.03,28.13,58096.0,27.8519,27.8716,27.684,27.7827,58096.0
2023-02-01 12:30:00,28.14,28.24,28.1,28.19,50782.0,27.7926,27.8914,27.7531,27.842,50782.0
2023-02-01 13:00:00,28.19,28.28,28.15,28.26,202595.0,27.842,27.9309,27.8025,27.9111,202595.0
2023-02-01 13:30:00,28.27,28.46,28.16,28.3,277345.0,27.921,28.1086,27.8124,27.9506,277345.0
2023-02-01 14:00:00,28.23,28.73,27.8,28.37,604064.0,27.8815,28.3753,27.4568,28.0198,604064.0
2023-02-01 14:30:00,28.37,30.05,27.75,29.72,1205399.0,28.0198,29.679,27.4074,29.3531,1205399.0
2023-02-01 15:00:00,29.73,30.47,29.73,30.32,883077.0,29.363,30.0938,29.363,29.9457,883077.0
2023-02-01 15:30:00,30.33,30.91,30.05,30.19,996428.0,29.9556,30.5284,29.679,29.8173,996428.0
2023-02-02 09:30:00,31.72,32.11,31.48,31.52,953077.0,31.3284,31.7136,31.0914,31.1309,953077.0
2023-02-02 10:00:00,31.52,31.8,31.31,31.74,423221.0,31.1309,31.4074,30.9235,31.3482,423221.0
2023-02-02 10:30:00,31.74,32.38,31.74,32.16,349086.0,31.3482,31.9803,31.3482,31.763,349086.0
2023-02-02 11:00:00,32.14,32.35,32.04,32.32,207571.0,31.7432,31.9506,31.6445,31.921,207571.0
2023-02-02 11:30:00,32.32,32.57,32.19,32.19,212363.0,31.921,32.1679,31.7926,31.7926,212363.0
2023-02-02 12:00:00,32.21,32.43,32.08,32.37,118508.0,31.8124,32.0296,31.684,31.9704,118508.0
2023-02-02 12:30:00,32.37,32.56,32.34,32.5,220260.0,31.9704,32.158,31.9407,32.0988,220260.0
2023-02-02 13:00:00,32.5,32.64,32.45,32.54,139468.0,32.0988,32.237,32.0494,32.1383,139468.0
2023-02-02 13:30:00,32.57,33.12,32.56,33.11,185276.0,32.1679,32.7111,32.158,32.7012,185276.0
2023-02-02 14:00:00,33.11,33.18,32.42,32.46,221106.0,32.7012,32.7704,32.0198,32.0593,221106.0
2023-02-02 14:30:00,32.45,32.51,31.77,31.85,434290.0,32.0494,32.1086,31.3778,31.4568,434290.0
2023-02-02 15:00:00,31.84,32.16,31.66,32.08,409447.0,31.4469,31.763,31.2691,31.684,409447.0
2023-02-02 15:30:00,32.1,32.68,31.97,32.65,436977.0,31.7037,32.2766,31.5753,32.2469,436977.0
2023-02-03 09:30:00,30.89,32.23,30.81,32.09,1129592.0,30.5086,31.8321,30.4296,31.6938,1129592.0
2023-02-03 10:00:00,32.06,33.15,31.74,32.84,896766.0,31.6642,32.7407,31.3482,32.4346,896766.0
2023-02-03 10:30:00,32.85,33.34,32.65,32.82,480866.0,32.4445,32.9284,32.2469,32.4148,480866.0
2023-02-03 11:00:00,32.84,33.26,32.82,33.2,353734.0,32.4346,32.8494,32.4148,32.7901,353734.0
2023-02-03 11:30:00,33.22,33.4,32.61,32.65,417258.0,32.8099,32.9877,32.2074,32.2469,417258.0
2023-02-03 12:00:00,32.65,33.2,32.59,33.06,223352.0,32.2469,32.7901,32.1877,32.6519,223352.0
2023-02-03 12:30:00,33.06,33.14,32.21,32.28,243421.0,32.6519,32.7309,31.8124,31.8815,243421.0
2023-02-03 13:00:00,32.28,32.37,31.97,32.15,319506.0,31.8815,31.9704,31.5753,31.7531,319506.0
2023-02-03 13:30:00,32.15,32.28,31.71,32.07,329889.0,31.7531,31.8815,31.3185,31.6741,329889.0
2023-02-03 14:00:00,32.06,32.14,31.76,31.95,268882.0,31.6642,31.7432,31.3679,31.5556,268882.0
2023-02-03 14:30:00,31.92,32.17,31.64,31.75,336998.0,31.5259,31.7728,31.2494,31.358,336998.0
2023-02-03 15:00:00,31.75,32.03,31.51,31.84,225491.0,31.358,31.6346,31.121,31.4469,225491.0
2023-02-03 15:30:00,31.88,32.0,31.67,31.83,386554.0,31.4864,31.6049,31.279,31.437,386554.0
2023-02-06 09:30:00,30.87,31.13,30.66,31.04,489038.0,30.4889,30.7457,30.2815,30.6568,489038.0
2023-02-06 10:00:00,31.04,31.37,30.49,30.54,572944.0,30.6568,30.9827,30.1136,30.163,572944.0
2023-02-06 10:30:00,30.53,31.15,30.37,31.08,373543.0,30.1531,30.7654,29.9951,30.6963,373543.0
2023-02-06 11:00:00,31.1,31.44,30.99,31.37,270351.0,30.7161,31.0519,30.6074,30.9827,270351.0
2023-02-06 11:30:00,31.41,31.49,30.88,30.93,150133.0,31.0222,31.1012,30.4988,30.5482,150133.0
2023-02-06 12:00:00,30.93,31.07,30.8,30.94,125339.0,30.5482,30.6864,30.4198,30.558,125339.0
2023-02-06 12:30:00,30.98,31.14,30.91,30.93,105711.0,30.5975,30.7556,30.5284,30.5482,105711.0
2023-02-06 13:00:00,30.94,30.96,30.65,30.69,90784.0,30.558,30.5778,30.2716,30.3111,90784.0
2023-02-06 13:30:00,30.67,30.82,30.61,30.8,94860.0,30.2914,30.4395,30.2321,30.4198,94860.0
2023-02-06 14:00:00,30.8,31.05,30.8,30.9,107726.0,30.4198,30.6667,30.4198,30.5185,107726.0
2023-02-06 14:30:00,30.9,30.9,30.64,30.79,145570.0,30.5185,30.5185,30.2617,30.4099,145570.0
2023-02-06 15:00:00,30.82,30.83,30.4,30.42,112857.0,30.4395,30.4494,30.0247,30.0445,112857.0
2023-02-06 15:30:00,30.43,30.79,30.31,30.69,268552.0,30.0543,30.4099,29.9358,30.3111,268552.0
2023-02-07 09:30:00,30.75,31.46,30.75,31.09,311651.0,30.3704,31.0716,30.3704,30.7062,311651.0
2023-02-07 10:00:00,31.08,31.24,30.97,31.04,233021.0,30.6963,30.8543,30.5877,30.6568,233021.0
2023-02-07 10:30:00,31.04,31.36,31.02,31.16,190090.0,30.6568,30.9728,30.637,30.7753,190090.0
2023-02-07 11:00:00,31.19,31.49,31.17,31.43,133008.0,30.8049,31.1012,30.7852,31.042,133008.0
2023-02-07 11:30:00,31.44,31.68,31.44,31.54,213595.0,31.0519,31.2889,31.0519,31.1506,213595.0
2023-02-07 12:00:00,31.53,31.67,31.33,31.37,106311.0,31.1407,31.279,30.9432,30.9827,106311.0
2023-02-07 12:30:00,31.37,33.07,31.34,32.8,730672.0,30.9827,32.6617,30.9531,32.3951,730672.0
2023-02-07 13:00:00,32.84,32.95,31.52,31.53,919267.0,32.4346,32.5432,31.1309,31.1407,919267.0
2023-02-07 13:30:00,31.54,31.54,30.8,31.18,794475.0,31.1506,31.1506,30.4198,30.7951,794475.0
2023-02-07 14:00:00,31.14,32.25,31.14,32.08,575448.0,30.7556,31.8519,30.7556,31.684,575448.0
2023-02-07 14:30:00,32.09,32.64,32.03,32.53,350143.0,31.6938,32.237,31.6346,32.1284,350143.0
2023-02-07 15:00:00,32.55,32.9,32.24,32.87,291893.0,32.1482,32.4938,31.842,32.4642,291893.0
2023-02-07 15:30:00,32.87,33.29,32.7,32.93,586526.0,32.4642,32.879,32.2963,32.5235,586526.0
2023-02-08 09:30:00,33.03,33.66,32.89,33.14,545182.0,32.6222,33.2445,32.484,32.7309,545182.0
2023-02-08 10:00:00,33.13,33.42,32.83,32.91,596736.0,32.721,33.0074,32.4247,32.5037,596736.0
2023-02-08 10:30:00,32.9,32.9,32.4,32.56,347417.0,32.4938,32.4938,32.0,32.158,347417.0
2023-02-08 11:00:00,32.55,32.58,31.88,32.04,343166.0,32.1482,32.1778,31.4864,31.6445,343166.0
2023-02-08 11:30:00,32.04,32.3,31.86,32.3,330697.0,31.6445,31.9012,31.4667,31.9012,330697.0
2023-02-08 12:00:00,32.28,32.37,31.98,32.32,153369.0,31.8815,31.9704,31.5852,31.921,153369.0
2023-02-08 12:30:00,32.33,32.39,31.93,32.28,154202.0,31.9309,31.9901,31.5358,31.8815,154202.0
2023-02-08 13:00:00,32.27,32.46,32.1,32.1,291802.0,31.8716,32.0593,31.7037,31.7037,291802.0
2023-02-08 13:30:00,32.09,32.11,31.85,32.04,219380.0,31.6938,31.7136,31.4568,31.6445,219380.0
2023-02-08 14:00:00,32.05,32.29,31.93,31.96,165929.0,31.6543,31.8914,31.5358,31.5654,165929.0
2023-02-08 14:30:00,32.0,32.03,31.69,31.92,194208.0,31.6049,31.6346,31.2988,31.5259,194208.0
2023-02-08 15:00:00,31.92,31.96,31.55,31.63,276660.0,31.5259,31.5654,31.1605,31.2395,276660.0
2023-02-08 15:30:00,31.63,31.93,31.58,31.72,391264.0,31.2395,31.5358,31.1901,31.3284,391264.0
2023-02-09 09:30:00,33.02,33.28,32.8,33.14,469543.0,32.6124,32.8691,32.3951,32.7309,469543.0
2023-02-09 10:00:00,33.16,33.36,32.66,32.76,368299.0,32.7506,32.9482,32.2568,32.3556,368299.0
2023-02-09 10:30:00,32.75,33.05,32.69,33.04,292657.0,32.3457,32.642,32.2864,32.6321,292657.0
2023-02-09 11:00:00,33.04,33.05,32.46,32.59,208713.0,32.6321,32.642,32.0593,32.1877,208713.0
2023-02-09 11:30:00,32.54,32.76,32.46,32.65,169669.0,32.1383,32.3556,32.0593,32.2469,169669.0
2023-02-09 12:00:00,32.64,32.9,32.62,32.66,110497.0,32.237,32.4938,32.2173,32.2568,110497.0
2023-02-09 12:30:00,32.65,32.67,32.03,32.31,160342.0,32.2469,32.2667,31.6346,31.9111,160342.0
2023-02-09 13:00:00,32.28,32.3,32.09,32.17,162901.0,31.8815,31.9012,31.6938,31.7728,162901.0
2023-02-09 13:30:00,32.17,32.38,31.84,31.92,127555.0,31.7728,31.9803,31.4469,31.5259,127555.0
2023-02-09 14:00:00,31.91,32.02,31.66,31.68,188274.0,31.5161,31.6247,31.2691,31.2889,188274.0
2023-02-09 14:30:00,31.67,31.81,31.6,31.66,128601.0,31.279,31.4173,31.2099,31.2691,128601.0
2023-02-09 15:00:00,31.67,31.67,31.08,31.14,286923.0,31.279,31.279,30.6963,30.7556,286923.0
2023-02-09 15:30:00,31.14,31.58,30.84,31.27,513280.0,30.7556,31.1901,30.4593,30.884,513280.0
2023-02-10 09:30:00,30.57,30.83,30.29,30.5,455543.0,30.1926,30.4494,29.9161,30.1235,455543.0
2023-02-10 10:00:00,30.48,31.07,30.09,30.77,525615.0,30.1037,30.6864,29.7185,30.3901,525615.0
2023-02-10 10:30:00,30.78,30.9,30.29,30.5,248954.0,30.4,30.5185,29.9161,30.1235,248954.0
2023-02-10 11:00:00,30.48,30.69,30.36,30.47,173951.0,30.1037,30.3111,29.9852,30.0938,173951.0
2023-02-10 11:30:00,30.46,30.49,30.07,30.16,154572.0,30.084,30.1136,29.6988,29.7877,154572.0
2023-02-10 12:00:00,30.11,30.17,29.88,30.0,276037.0,29.7383,29.7975,29.5111,29.6296,276037.0
2023-02-10 12:30:00,30.0,30.26,29.97,30.25,174208.0,29.6296,29.8864,29.6,29.8765,174208.0
2023-02-10 13:00:00,30.29,30.75,30.21,30.58,169901.0,29.9161,30.3704,29.837,30.2025,169901.0
2023-02-10 13:30:00,30.58,30.58,30.28,30.28,130565.0,30.2025,30.2025,29.9062,29.9062,130565.0
2023-02-10 14:00:00,30.3,30.41,30.2,30.22,68416.0,29.9259,30.0346,29.8272,29.8469,68416.0
2023-02-10 14:30:00,30.21,30.47,30.14,30.45,110943.0,29.837,30.0938,29.7679,30.0741,110943.0
2023-02-10 15:00:00,30.49,30.59,30.32,30.42,151303.0,30.1136,30.2124,29.9457,30.0445,151303.0
2023-02-10 15:30:00,30.43,30.85,30.42,30.74,330422.0,30.0543,30.4691,30.0445,30.3605,330422.0
2023-02-13 09:30:00,31.12,31.91,31.05,31.9,506603.0,30.7358,31.5161,30.6667,31.5062,506603.0
2023-02-13 10:00:00,31.91,31.99,31.57,31.85,222423.0,31.5161,31.5951,31.1803,31.4568,222423.0
2023-02-13 10:30:00,31.87,32.1,31.69,31.98,233014.0,31.4765,31.7037,31.2988,31.5852,233014.0
2023-02-13 11:00:00,31.98,32.3,31.98,32.28,184362.0,31.5852,31.9012,31.5852,31.8815,184362.0
2023-02-13 11:30:00,32.29,32.51,32.13,32.33,199393.0,31.8914,32.1086,31.7333,31.9309,199393.0
2023-02-13 12:00:00,32.33,32.54,32.33,32.44,91608.0,31.9309,32.1383,31.9309,32.0395,91608.0
2023-02-13 12:30:00,32.45,32.5,32.32,32.37,89306.0,32.0494,32.0988,31.921,31.9704,89306.0
2023-02-13 13:00:00,32.37,32.48,32.18,32.45,160745.0,31.9704,32.079,31.7827,32.0494,160745.0
2023-02-13 13:30:00,32.46,32.55,32.3,32.5,96532.0,32.0593,32.1482,31.9012,32.0988,96532.0
2023-02-13 14:00:00,32.5,32.52,32.13,32.16,83463.0,32.0988,32.1185,31.7333,31.763,83463.0
2023-02-13 14:30:00,32.15,32.19,31.88,32.11,165889.0,31.7531,31.7926,31.4864,31.7136,165889.0
2023-02-13 15:00:00,32.11,32.23,31.9,32.22,155679.0,31.7136,31.8321,31.5062,31.8222,155679.0
2023-02-13 15:30:00,32.22,32.38,32.11,32.33,537165.0,31.8222,31.9803,31.7136,31.9309,537165.0
2023-02-14 09:30:00,31.93,32.59,31.28,32.53,646531.0,31.5358,32.1877,30.8938,32.1284,646531.0
2023-02-14 10:00:00,32.53,33.29,32.53,32.76,513220.0,32.1284,32.879,32.1284,32.3556,513220.0
2023-02-14 10:30:00,32.78,32.89,31.51,32.03,541596.0,32.3753,32.484,31.121,31.6346,541596.0
2023-02-14 11:00:00,32.03,32.45,31.81,31.87,401531.0,31.6346,32.0494,31.4173,31.4765,401531.0
2023-02-14 11:30:00,31.86,31.91,31.5,31.86,309085.0,31.4667,31.5161,31.1111,31.4667,309085.0
2023-02-14 12:00:00,31.86,32.17,31.8,32.02,212789.0,31.4667,31.7728,31.4074,31.6247,212789.0
2023-02-14 12:30:00,32.0,32.21,31.93,32.16,165173.0,31.6049,31.8124,31.5358,31.763,165173.0
2023-02-14 13:00:00,32.16,32.91,32.12,32.63,446996.0,31.763,32.5037,31.7235,32.2272,446996.0
2023-02-14 13:30:00,32.63,32.82,32.47,32.71,137170.0,32.2272,32.4148,32.0691,32.3062,137170.0
2023-02-14 14:00:00,32.68,32.87,32.33,32.75,207866.0,32.2766,32.4642,31.9309,32.3457,207866.0
2023-02-14 14:30:00,32.76,33.06,32.76,32.88,246654.0,32.3556,32.6519,32.3556,32.4741,246654.0
2023-02-14 15:00:00,32.89,32.97,32.68,32.84,154910.0,32.484,32.563,32.2766,32.4346,154910.0
2023-02-14 15:30:00,32.81,33.08,32.74,32.77,523573.0,32.4049,32.6716,32.3358,32.3654,523573.0
2023-02-15 09:30:00,32.24,32.83,32.0,32.29,512750.0,31.842,32.4247,31.6049,31.8914,512750.0
2023-02-15 10:00:00,32.29,32.49,31.91,32.3,257207.0,31.8914,32.0889,31.5161,31.9012,257207.0
2023-02-15 10:30:00,32.31,32.48,32.04,32.08,225657.0,31.9111,32.079,31.6445,31.684,225657.0
2023-02-15 11:00:00,32.07,32.51,32.06,32.51,153397.0,31.6741,32.1086,31.6642,32.1086,153397.0
2023-02-15 11:30:00,32.51,32.77,32.32,32.6,253281.0,32.1086,32.3654,31.921,32.1975,253281.0
2023-02-15 12:00:00,32.6,32.63,32.31,32.41,153681.0,32.1975,32.2272,31.9111,32.0099,153681.0
2023-02-15 12:30:00,32.4,32.59,32.27,32.47,181544.0,32.0,32.1877,31.8716,32.0691,181544.0
2023-02-15 13:00:00,32.49,32.68,32.32,32.65,117239.0,32.0889,32.2766,31.921,32.2469,117239.0
2023-02-15 13:30:00,32.68,32.89,32.58,32.87,122251.0,32.2766,32.484,32.1778,32.4642,122251.0
2023-02-15 14:00:00,32.86,33.11,32.85,33.01,135319.0,32.4543,32.7012,32.4445,32.6025,135319.0
2023-02-15 14:30:00,33.02,33.09,32.73,32.78,121124.0,32.6124,32.6815,32.3259,32.3753,121124.0
2023-02-15 15:00:00,32.79,32.95,32.68,32.77,167402.0,32.3852,32.5432,32.2766,32.3654,167402.0
2023-02-15 15:30:00,32.77,33.19,32.76,33.19,231621.0,32.3654,32.7803,32.3556,32.7803,231621.0
2023-02-16 09:30:00,31.69,32.12,31.58,31.91,575385.0,31.2988,31.7235,31.1901,31.5161,575385.0
2023-02-16 10:00:00,31.93,32.35,31.73,32.3,217666.0,31.5358,31.9506,31.3383,31.9012,217666.0
2023-02-16 10:30:00,32.28,32.64,32.28,32.44,243401.0,31.8815,32.237,31.8815,32.0395,243401.0
2023-02-16 11:00:00,32.47,32.64,32.24,32.4,195710.0,32.0691,32.237,31.842,32.0,195710.0
2023-02-16 11:30:00,32.41,32.55,32.3,32.37,104922.0,32.0099,32.1482,31.9012,31.9704,104922.0
2023-02-16 12:00:00,32.36,32.56,32.16,32.51,97242.0,31.9605,32.158,31.763,32.1086,97242.0
2023-02-16 12:30:00,32.51,32.84,32.5,32.66,218426.0,32.1086,32.4346,32.0988,32.2568,218426.0
2023-02-16 13:00:00,32.67,32.79,32.47,32.49,108491.0,32.2667,32.3852,32.0691,32.0889,108491.0
2023-02-16 13:30:00,32.51,32.77,32.47,32.68,175130.0,32.1086,32.3654,32.0691,32.2766,175130.0
2023-02-16 14:00:00,32.69,32.78,32.51,32.7,73110.0,32.2864,32.3753,32.1086,32.2963,73110.0
2023-02-16 14:30:00,32.7,32.8,32.61,32.64,90402.0,32.2963,32.3951,32.2074,32.237,90402.0
2023-02-16 15:00:00,32.63,32.67,31.6,31.62,571228.0,32.2272,32.2667,31.2099,31.2296,571228.0
2023-02-16 15:30:00,31.61,31.77,31.36,31.4,547976.0,31.2198,31.3778,30.9728,31.0124,547976.0
2023-02-17 09:30:00,30.78,30.84,29.79,30.01,1035094.0,30.4,30.4593,29.4222,29.6395,1035094.0
2023-02-17 10:00:00,29.99,30.57,29.99,30.19,288293.0,29.6198,30.1926,29.6198,29.8173,288293.0
2023-02-17 10:30:00,30.18,30.63,29.97,29.99,211706.0,29.8074,30.2519,29.6,29.6198,211706.0
2023-02-17 11:00:00,29.96,30.1,29.75,29.8,148337.0,29.5901,29.7284,29.3827,29.4321,148337.0
2023-02-17 11:30:00,29.81,30.02,29.66,29.82,417386.0,29.442,29.6494,29.2938,29.4519,417386.0
2023-02-17 12:00:00,29.82,30.1,29.77,29.82,177481.0,29.4519,29.7284,29.4025,29.4519,177481.0
2023-02-17 12:30:00,29.81,29.84,29.42,29.54,230530.0,29.442,29.4716,29.0568,29.1753,230530.0
2023-02-17 13:00:00,29.54,29.79,29.48,29.54,227068.0,29.1753,29.4222,29.1161,29.1753,227068.0
2023-02-17 13:30:00,29.52,29.77,29.49,29.72,195010.0,29.1556,29.4025,29.1259,29.3531,195010.0
2023-02-17 14:00:00,29.73,30.04,29.7,29.94,157582.0,29.363,29.6691,29.3333,29.5704,157582.0
2023-02-17 14:30:00,29.96,30.24,29.93,30.21,239432.0,29.5901,29.8667,29.5605,29.837,239432.0
2023-02-17 15:00:00,30.22,30.32,29.98,30.01,284909.0,29.8469,29.9457,29.6099,29.6395,284909.0
2023-02-17 15:30:00,30.0,30.28,29.98,30.23,315316.0,29.6296,29.9062,29.6099,29.8568,315316.0
2023-02-21 09:30:00,29.08,29.55,28.98,29.16,494517.0,28.721,29.1852,28.6222,28.8,494517.0
2023-02-21 10:00:00,29.15,29.24,28.7,28.73,231936.0,28.7901,28.879,28.3457,28.3753,231936.0
2023-02-21 10:30:00,28.73,28.97,28.68,28.77,375685.0,28.3753,28.6124,28.3259,28.4148,375685.0
2023-02-21 11:00:00,28.78,28.87,28.51,28.55,165778.0,28.4247,28.5136,28.158,28.1975,165778.0
2023-02-21 11:30:00,28.54,28.63,28.39,28.45,128432.0,28.1877,28.2765,28.0395,28.0988,128432.0
2023-02-21 12:00:00,28.42,28.52,28.36,28.37,117244.0,28.0691,28.1679,28.0099,28.0198,117244.0
2023-02-21 12:30:00,28.38,28.61,28.36,28.6,92297.0,28.0296,28.2568,28.0099,28.2469,92297.0
2023-02-21 13:00:00,28.59,28.61,28.32,28.4,107556.0,28.237,28.2568,27.9704,28.0494,107556.0
2023-02-21 13:30:00,28.39,28.46,28.31,28.36,102616.0,28.0395,28.1086,27.9605,28.0099,102616.0
2023-02-21 14:00:00,28.37,28.37,28.16,28.25,165575.0,28.0198,28.0198,27.8124,27.9012,165575.0
2023-02-21 14:30:00,28.23,28.35,28.15,28.21,154718.0,27.8815,28.0,27.8025,27.8617,154718.0
2023-02-21 15:00:00,28.21,28.33,27.99,28.07,163356.0,27.8617,27.9803,27.6445,27.7235,163356.0
2023-02-21 15:30:00,28.07,28.29,27.99,28.08,507412.0,27.7235,27.9407,27.6445,27.7333,507412.0
2023-02-22 09:30:00,28.3,28.5,28.13,28.15,294736.0,27.9506,28.1482,27.7827,27.8025,294736.0
2023-02-22 10:00:00,28.15,28.17,27.64,27.73,263049.0,27.8025,27.8222,27.2988,27.3877,263049.0
2023-02-22 10:30:00,27.71,28.08,27.55,28.02,127531.0,27.3679,27.7333,27.2099,27.6741,127531.0
2023-02-22 11:00:00,27.99,28.03,27.77,27.9,89045.0,27.6445,27.684,27.4272,27.5556,89045.0
2023-02-22 11:30:00,27.92,28.07,27.78,27.96,59276.0,27.5753,27.7235,27.437,27.6148,59276.0
2023-02-22 12:00:00,27.95,28.12,27.86,28.04,57738.0,27.6049,27.7728,27.5161,27.6938,57738.0
2023-02-22 12:30:00,28.05,28.28,28.05,28.21,90835.0,27.7037,27.9309,27.7037,27.8617,90835.0
2023-02-22 13:00:00,28.21,28.44,28.18,28.42,56474.0,27.8617,28.0889,27.8321,28.0691,56474.0
2023-02-22 13:30:00,28.44,28.45,28.25,28.36,123390.0,28.0889,28.0988,27.9012,28.0099,123390.0
2023-02-22 14:00:00,28.36,28.62,27.96,28.14,445549.0,28.0099,28.2667,27.6148,27.7926,445549.0
2023-02-22 14:30:00,28.11,28.16,27.7,27.7,250898.0,27.763,27.8124,27.358,27.358,250898.0
2023-02-22 15:00:00,27.7,27.91,27.65,27.68,166124.0,27.358,27.5654,27.3086,27.3383,166124.0
2023-02-22 15:30:00,27.68,27.97,27.54,27.97,329174.0,27.3383,27.6247,27.2,27.6247,329174.0
2023-02-23 09:30:00,29.58,29.63,29.1,29.48,915141.0,29.2148,29.2642,28.7407,29.1161,915141.0
2023-02-23 10:00:00,29.49,29.58,29.03,29.25,253130.0,29.1259,29.2148,28.6716,28.8889,253130.0
2023-02-23 10:30:00,29.24,29.3,28.57,28.63,260097.0,28.879,28.9383,28.2173,28.2765,260097.0
2023-02-23 11:00:00,28.63,28.79,28.36,28.42,243875.0,28.2765,28.4346,28.0099,28.0691,243875.0
2023-02-23 11:30:00,28.42,28.49,28.13,28.14,227125.0,28.0691,28.1383,27.7827,27.7926,227125.0
2023-02-23 12:00:00,28.15,28.36,28.12,28.28,119225.0,27.8025,28.0099,27.7728,27.9309,119225.0
2023-02-23 12:30:00,28.28,28.4,28.19,28.35,143064.0,27.9309,28.0494,27.842,28.0,143064.0
2023-02-23 13:00:00,28.36,28.48,28.21,28.39,184923.0,28.0099,28.1284,27.8617,28.0395,184923.0
2023-02-23 13:30:00,28.39,28.68,28.3,28.62,188560.0,28.0395,28.3259,27.9506,28.2667,188560.0
2023-02-23 14:00:00,28.62,29.13,28.55,29.09,242192.0,28.2667,28.7704,28.1975,28.7309,242192.0
2023-02-23 14:30:00,29.12,29.3,29.09,29.17,235078.0,28.7605,28.9383,28.7309,28.8099,235078.0
2023-02-23 15:00:00,29.17,29.53,29.17,29.53,150323.0,28.8099,29.1654,28.8099,29.1654,150323.0
2023-02-23 15:30:00,29.53,29.56,29.26,29.3,256570.0,29.1654,29.1951,28.8988,28.9383,256570.0
2023-02-24 09:30:00,27.92,28.11,27.5,27.55,595138.0,27.5753,27.763,27.1605,27.2099,595138.0
2023-02-24 10:00:00,27.54,27.7,27.38,27.51,336949.0,27.2,27.358,27.042,27.1704,336949.0
2023-02-24 10:30:00,27.51,27.53,27.23,27.32,217006.0,27.1704,27.1901,26.8938,26.9827,217006.0
2023-02-24 11:00:00,27.32,27.68,27.23,27.61,145344.0,26.9827,27.3383,26.8938,27.2691,145344.0
2023-02-24 11:30:00,27.62,27.94,27.45,27.73,266129.0,27.279,27.5951,27.1111,27.3877,266129.0
2023-02-24 12:00:00,27.75,27.79,27.54,27.63,130754.0,27.4074,27.4469,27.2,27.2889,130754.0
2023-02-24 12:30:00,27.61,27.69,27.35,27.41,211553.0,27.2691,27.3482,27.0124,27.0716,211553.0
2023-02-24 13:00:00,27.41,27.53,27.3,27.48,85984.0,27.0716,27.1901,26.963,27.1407,85984.0
2023-02-24 13:30:00,27.47,27.59,27.33,27.54,205783.0,27.1309,27.2494,26.9926,27.2,205783.0
2023-02-24 14:00:00,27.55,27.64,27.44,27.57,174933.0,27.2099,27.2988,27.1012,27.2296,174933.0
2023-02-24 14:30:00,27.56,27.89,27.4,27.83,119960.0,27.2198,27.5457,27.0617,27.4864,119960.0
2023-02-24 15:00:00,27.83,27.94,27.6,27.61,147424.0,27.4864,27.5951,27.2593,27.2691,147424.0
2023-02-24 15:30:00,27.61,27.77,27.37,27.74,454122.0,27.2691,27.4272,27.0321,27.3975,454122.0
2023-02-27 09:30:00,28.56,28.75,28.44,28.68,353138.0,28.2074,28.3951,28.0889,28.3259,353138.0
2023-02-27 10:00:00,28.68,28.98,28.59,28.68,211427.0,28.3259,28.6222,28.237,28.3259,211427.0
2023-02-27 10:30:00,28.67,28.71,28.17,28.38,238944.0,28.3161,28.3556,27.8222,28.0296,238944.0
2023-02-27 11:00:00,28.38,28.45,28.19,28.27,224811.0,28.0296,28.0988,27.842,27.921,224811.0
2023-02-27 11:30:00,28.27,28.36,28.06,28.32,114991.0,27.921,28.0099,27.7136,27.9704,114991.0
2023-02-27 12:00:00,28.33,28.35,28.15,28.3,62450.0,27.9803,28.0,27.8025,27.9506,62450.0
2023-02-27 12:30:00,28.31,28.49,28.28,28.48,53775.0,27.9605,28.1383,27.9309,28.1284,53775.0
2023-02-27 13:00:00,28.48,28.61,28.45,28.5,64013.0,28.1284,28.2568,28.0988,28.1482,64013.0
2023-02-27 13:30:00,28.51,28.53,28.32,28.51,57727.0,28.158,28.1778,27.9704,28.158,57727.0
2023-02-27 14:00:00,28.53,28.64,28.38,28.44,98273.0,28.1778,28.2864,28.0296,28.0889,98273.0
2023-02-27 14:30:00,28.41,28.48,28.2,28.22,61938.0,28.0593,28.1284,27.8519,27.8716,61938.0
2023-02-27 15:00:00,28.21,28.27,28.11,28.23,119547.0,27.8617,27.921,27.763,27.8815,119547.0
2023-02-27 15:30:00,28.22,28.23,28.02,28.14,290860.0,27.8716,27.8815,27.6741,27.7926,290860.0
2023-02-28 09:30:00,27.94,28.27,27.73,28.14,199754.0,27.5951,27.921,27.3877,27.7926,199754.0
2023-02-28 10:00:00,28.14,28.33,27.97,28.02,136941.0,27.7926,27.9803,27.6247,27.6741,136941.0
2023-02-28 10:30:00,28.02,28.19,27.88,28.12,70980.0,27.6741,27.842,27.5358,27.7728,70980.0
2023-02-28 11:00:00,28.13,28.36,28.13,28.27,65904.0,27.7827,28.0099,27.7827,27.921,65904.0
2023-02-28 11:30:00,28.27,28.28,28.07,28.17,44497.0,27.921,27.9309,27.7235,27.8222,44497.0
2023-02-28 12:00:00,28.21,28.48,28.2,28.43,46232.0,27.8617,28.1284,27.8519,28.079,46232.0
2023-02-28 12:30:00,28.43,28.67,28.38,28.61,68385.0,28.079,28.3161,28.0296,28.2568,68385.0
2023-02-28 13:00:00,28.61,28.72,28.57,28.72,112068.0,28.2568,28.3654,28.2173,28.3654,112068.0
2023-02-28 13:30:00,28.72,28.77,28.63,28.7,74289.0,28.3654,28.4148,28.2765,28.3457,74289.0
2023-02-28 14:00:00,28.73,28.77,28.53,28.53,89144.0,28.3753,28.4148,28.1778,28.1778,89144.0
2023-02-28 14:30:00,28.54,28.59,28.35,28.37,200026.0,28.1877,28.237,28.0,28.0198,200026.0
2023-02-28 15:00:00,28.37,28.37,28.15,28.18,143319.0,28.0198,28.0198,27.8025,27.8321,143319.0
2023-02-28 15:30:00,28.17,28.21,27.95,27.97,466658.0,27.8222,27.8617,27.6049,27.6247,466658.0
2023-03-01 09:30:00,27.97,28.11,27.65,27.98,466796.0,27.6247,27.763,27.3086,27.6346,466796.0
2023-03-01 10:00:00,28.05,28.13,27.28,27.41,489206.0,27.7037,27.7827,26.9432,27.0716,489206.0
2023-03-01 10:30:00,27.39,27.86,27.29,27.68,266046.0,27.0519,27.5161,26.9531,27.3383,266046.0
2023-03-01 11:00:00,27.67,27.67,27.08,27.35,329252.0,27.3284,27.3284,26.7457,27.0124,329252.0
2023-03-01 11:30:00,27.35,27.77,27.3,27.69,142368.0,27.0124,27.4272,26.963,27.3482,142368.0
2023-03-01 12:00:00,27.67,27.89,27.6,27.69,104776.0,27.3284,27.5457,27.2593,27.3482,104776.0
2023-03-01 12:30:00,27.69,27.79,27.61,27.65,79266.0,27.3482,27.4469,27.2691,27.3086,79266.0
2023-03-01 13:00:00,27.64,27.65,27.46,27.47,81514.0,27.2988,27.3086,27.121,27.1309,81514.0
2023-03-01 13:30:00,27.47,27.51,27.35,27.45,62227.0,27.1309,27.1704,27.0124,27.1111,62227.0
2023-03-01 14:00:00,27.45,27.48,27.23,27.25,95954.0,27.1111,27.1407,26.8938,26.9136,95954.0
2023-03-01 14:30:00,27.25,27.32,27.16,27.25,71675.0,26.9136,26.9827,26.8247,26.9136,71675.0
2023-03-01 15:00:00,27.25,27.4,27.2,27.22,95399.0,26.9136,27.0617,26.8642,26.884,95399.0
2023-03-01 15:30:00,27.22,27.45,27.21,27.35,193696.0,26.884,27.1111,26.8741,27.0124,193696.0
2023-03-02 09:30:00,27.13,27.31,26.93,27.17,260952.0,26.7951,26.9728,26.5975,26.8346,260952.0
2023-03-02 10:00:00,27.17,27.37,27.03,27.34,149399.0,26.8346,27.0321,26.6963,27.0025,149399.0
2023-03-02 10:30:00,27.34,27.44,27.18,27.4,132966.0,27.0025,27.1012,26.8445,27.0617,132966.0
2023-03-02 11:00:00,27.41,27.5,27.17,27.19,120975.0,27.0716,27.1605,26.8346,26.8543,120975.0
2023-03-02 11:30:00,27.18,27.24,27.09,27.24,44455.0,26.8445,26.9037,26.7556,26.9037,44455.0
2023-03-02 12:00:00,27.25,27.3,27.14,27.24,63193.0,26.9136,26.963,26.8049,26.9037,63193.0
2023-03-02 12:30:00,27.25,27.39,27.22,27.32,41186.0,26.9136,27.0519,26.884,26.9827,41186.0
2023-03-02 13:00:00,27.33,27.36,27.23,27.27,22675.0,26.9926,27.0222,26.8938,26.9333,22675.0
2023-03-02 13:30:00,27.25,27.89,27.24,27.88,186956.0,26.9136,27.5457,26.9037,27.5358,186956.0
2023-03-02 14:00:00,27.9,28.22,27.9,28.21,233832.0,27.5556,27.8716,27.5556,27.8617,233832.0
2023-03-02 14:30:00,28.22,28.26,27.99,28.14,132781.0,27.8716,27.9111,27.6445,27.7926,132781.0
2023-03-02 15:00:00,28.12,28.34,28.03,28.29,149913.0,27.7728,27.9901,27.684,27.9407,149913.0
2023-03-02 15:30:00,28.31,28.6,28.22,28.33,343589.0,27.9605,28.2469,27.8716,27.9803,343589.0
2023-03-03 09:30:00,28.91,29.4,28.79,29.35,520889.0,28.5531,29.037,28.4346,28.9877,520889.0
2023-03-03 10:00:00,29.35,29.53,28.98,29.5,275341.0,28.9877,29.1654,28.6222,29.1358,275341.0
2023-03-03 10:30:00,29.52,29.55,29.21,29.24,127622.0,29.1556,29.1852,28.8494,28.879,127622.0
2023-03-03 11:00:00,29.25,29.35,29.12,29.27,64416.0,28.8889,28.9877,28.7605,28.9086,64416.0
2023-03-03 11:30:00,29.27,29.46,29.15,29.41,64407.0,28.9086,29.0963,28.7901,29.0469,64407.0
2023-03-03 12:00:00,29.4,29.51,29.36,29.49,49284.0,29.037,29.1457,28.9975,29.1259,49284.0
2023-03-03 12:30:00,29.5,29.8,29.4,29.78,112623.0,29.1358,29.4321,29.037,29.4124,112623.0
2023-03-03 13:00:00,29.79,29.86,29.68,29.79,58478.0,29.4222,29.4914,29.3136,29.4222,58478.0
2023-03-03 13:30:00,29.8,29.84,29.71,29.8,103825.0,29.4321,29.4716,29.3432,29.4321,103825.0
2023-03-03 14:00:00,29.8,30.02,29.73,30.0,124924.0,29.4321,29.6494,29.363,29.6296,124924.0
2023-03-03 14:30:00,30.02,30.07,29.95,30.01,117146.0,29.6494,29.6988,29.5803,29.6395,117146.0
2023-03-03 15:00:00,30.02,30.14,29.97,30.08,156354.0,29.6494,29.7679,29.6,29.7086,156354.0
2023-03-03 15:30:00,30.08,30.15,29.95,30.14,279327.0,29.7086,29.7778,29.5803,29.7679,279327.0
2023-03-06 09:30:00,30.7,31.08,30.66,30.92,350367.0,30.321,30.6963,30.2815,30.5383,350367.0
2023-03-06 10:00:00,30.94,31.41,30.8,31.37,410902.0,30.558,31.0222,30.4198,30.9827,410902.0
2023-03-06 10:30:00,31.38,31.74,31.33,31.57,310100.0,30.9926,31.3482,30.9432,31.1803,310100.0
2023-03-06 11:00:00,31.56,31.81,31.48,31.5,302098.0,31.1704,31.4173,31.0914,31.1111,302098.0
2023-03-06 11:30:00,31.5,31.59,31.43,31.57,177181.0,31.1111,31.2,31.042,31.1803,177181.0
2023-03-06 12:00:00,31.56,31.67,31.45,31.49,113802.0,31.1704,31.279,31.0617,31.1012,113802.0
2023-03-06 12:30:00,31.48,31.48,31.08,31.2,191851.0,31.0914,31.0914,30.6963,30.8148,191851.0
2023-03-06 13:00:00,31.19,31.28,31.05,31.17,170942.0,30.8049,30.8938,30.6667,30.7852,170942.0
2023-03-06 13:30:00,31.16,31.18,30.88,30.94,142230.0,30.7753,30.7951,30.4988,30.558,142230.0
2023-03-06 14:00:00,30.93,31.03,30.78,30.85,118918.0,30.5482,30.6469,30.4,30.4691,118918.0
2023-03-06 14:30:00,30.85,30.93,30.72,30.77,137877.0,30.4691,30.5482,30.3407,30.3901,137877.0
2023-03-06 15:00:00,30.76,30.81,30.53,30.56,155914.0,30.3803,30.4296,30.1531,30.1827,155914.0
2023-03-06 15:30:00,30.52,30.68,30.5,30.56,163459.0,30.1432,30.3012,30.1235,30.1827,163459.0
2023-03-07 09:30:00,30.64,30.85,30.45,30.73,172490.0,30.2617,30.4691,30.0741,30.3506,172490.0
2023-03-07 10:00:00,30.68,30.68,29.64,30.01,659508.0,30.3012,30.3012,29.2741,29.6395,659508.0
2023-03-07 10:30:00,29.97,30.54,29.8,29.81,346237.0,29.6,30.163,29.4321,29.442,346237.0
2023-03-07 11:00:00,29.81,30.1,29.76,29.79,236365.0,29.442,29.7284,29.3926,29.4222,236365.0
2023-03-07 11:30:00,29.76,30.16,29.75,29.86,275746.0,29.3926,29.7877,29.3827,29.4914,275746.0
2023-03-07 12:00:00,29.84,30.43,29.8,30.19,184263.0,29.4716,30.0543,29.4321,29.8173,184263.0
2023-03-07 12:30:00,30.19,30.29,30.05,30.07,64954.0,29.8173,29.9161,29.679,29.6988,64954.0
2023-03-07 13:00:00,30.05,30.08,29.79,29.86,88213.0,29.679,29.7086,29.4222,29.4914,88213.0
2023-03-07 13:30:00,29.86,29.96,29.44,29.52,157007.0,29.4914,29.5901,29.0765,29.1556,157007.0
2023-03-07 14:00:00,29.51,29.63,29.4,29.42,155610.0,29.1457,29.2642,29.037,29.0568,155610.0
2023-03-07 14:30:00,29.42,29.46,29.2,29.23,76524.0,29.0568,29.0963,28.8395,28.8691,76524.0
2023-03-07 15:00:00,29.22,29.42,29.2,29.25,88430.0,28.8593,29.0568,28.8395,28.8889,88430.0
2023-03-07 15:30:00,29.25,29.51,29.24,29.43,404553.0,28.8889,29.1457,28.879,29.0667,404553.0
2023-03-08 09:30:00,29.73,29.87,29.54,29.69,233011.0,29.363,29.5012,29.1753,29.3235,233011.0
2023-03-08 10:00:00,29.71,29.91,29.2,29.77,459118.0,29.3432,29.5407,28.8395,29.4025,459118.0
2023-03-08 10:30:00,29.8,30.05,29.62,29.74,227522.0,29.4321,29.679,29.2543,29.3728,227522.0
2023-03-08 11:00:00,29.78,30.05,29.73,29.82,133729.0,29.4124,29.679,29.363,29.4519,133729.0
2023-03-08 11:30:00,29.83,30.22,29.58,30.17,222870.0,29.4617,29.8469,29.2148,29.7975,222870.0
2023-03-08 12:00:00,30.2,30.22,29.78,29.8,209381.0,29.8272,29.8469,29.4124,29.4321,209381.0
2023-03-08 12:30:00,29.78,29.97,29.59,29.85,123839.0,29.4124,29.6,29.2247,29.4815,123839.0
2023-03-08 13:00:00,29.85,29.92,29.61,29.61,121594.0,29.4815,29.5506,29.2445,29.2445,121594.0
2023-03-08 13:30:00,29.63,29.69,29.51,29.6,91434.0,29.2642,29.3235,29.1457,29.2346,91434.0
2023-03-08 14:00:00,29.62,29.93,29.58,29.91,166612.0,29.2543,29.5605,29.2148,29.5407,166612.0
2023-03-08 14:30:00,29.93,30.0,29.77,29.78,80884.0,29.5605,29.6296,29.4025,29.4124,80884.0
2023-03-08 15:00:00,29.78,29.83,29.62,29.71,79748.0,29.4124,29.4617,29.2543,29.3432,79748.0
2023-03-08 15:30:00,29.71,30.26,29.71,30.16,157277.0,29.3432,29.8864,29.3432,29.7877,157277.0
2023-03-09 09:30:00,30.35,31.1,30.26,31.06,508177.0,29.9753,30.7161,29.8864,30.6765,508177.0
2023-03-09 10:00:00,31.12,31.29,30.84,31.02,242254.0,30.7358,30.9037,30.4593,30.637,242254.0
2023-03-09 10:30:00,31.01,31.26,30.95,30.95,170170.0,30.6272,30.8741,30.5679,30.5679,170170.0
2023-03-09 11:00:00,30.95,31.08,30.83,30.87,142792.0,30.5679,30.6963,30.4494,30.4889,142792.0
2023-03-09 11:30:00,30.9,31.11,30.87,30.9,50651.0,30.5185,30.7259,30.4889,30.5185,50651.0
2023-03-09 12:00:00,30.91,30.92,30.58,30.89,101399.0,30.5284,30.5383,30.2025,30.5086,101399.0
2023-03-09 12:30:00,30.89,30.92,30.37,30.51,148530.0,30.5086,30.5383,29.9951,30.1333,148530.0
2023-03-09 13:00:00,30.5,30.59,29.97,30.05,248481.0,30.1235,30.2124,29.6,29.679,248481.0
2023-03-09 13:30:00,30.02,30.03,29.53,29.63,161131.0,29.6494,29.6593,29.1654,29.2642,161131.0
2023-03-09 14:00:00,29.61,29.68,29.39,29.48,267050.0,29.2445,29.3136,29.0272,29.1161,267050.0
2023-03-09 14:30:00,29.47,29.64,29.26,29.34,267352.0,29.1062,29.2741,28.8988,28.9778,267352.0
2023-03-09 15:00:00,29.34,29.4,28.67,28.78,495911.0,28.9778,29.037,28.3161,28.4247,495911.0
2023-03-09 15:30:00,28.73,29.2,28.71,28.85,396380.0,28.3753,28.8395,28.3556,28.4938,396380.0
2023-03-10 09:30:00,28.74,28.78,27.42,27.78,786972.0,28.3852,28.4247,27.0815,27.437,786972.0
2023-03-10 10:00:00,27.79,28.3,27.63,27.77,532648.0,27.4469,27.9506,27.2889,27.4272,532648.0
2023-03-10 10:30:00,27.76,28.51,27.74,28.48,420010.0,27.4173,28.158,27.3975,28.1284,420010.0
2023-03-10 11:00:00,28.48,28.69,28.13,28.66,416242.0,28.1284,28.3358,27.7827,28.3062,416242.0
2023-03-10 11:30:00,28.65,28.91,28.1,28.16,421868.0,28.2963,28.5531,27.7531,27.8124,421868.0
2023-03-10 12:00:00,28.16,28.29,27.84,28.01,233221.0,27.8124,27.9407,27.4963,27.6642,233221.0
2023-03-10 12:30:00,28.01,28.33,27.71,27.75,297966.0,27.6642,27.9803,27.3679,27.4074,297966.0
2023-03-10 13:00:00,27.74,27.88,27.26,27.33,297836.0,27.3975,27.5358,26.9235,26.9926,297836.0
2023-03-10 13:30:00,27.32,27.36,26.96,27.04,378774.0,26.9827,27.0222,26.6272,26.7062,378774.0
2023-03-10 14:00:00,27.05,27.55,27.05,27.1,481837.0,26.7161,27.2099,26.7161,26.7654,481837.0
2023-03-10 14:30:00,27.09,27.76,27.09,27.58,279301.0,26.7556,27.4173,26.7556,27.2395,279301.0
2023-03-10 15:00:00,27.59,27.71,27.27,27.44,302037.0,27.2494,27.3679,26.9333,27.1012,302037.0
2023-03-10 15:30:00,27.43,27.46,26.98,27.33,700089.0,27.0914,27.121,26.6469,26.9926,700089.0
2023-03-13 09:30:00,26.75,27.6,26.27,27.39,659658.0,26.4198,27.2593,25.9457,27.0519,659658.0
2023-03-13 10:00:00,27.4,27.75,27.07,27.27,387349.0,27.0617,27.4074,26.7358,26.9333,387349.0
2023-03-13 10:30:00,27.28,28.08,27.24,28.0,489027.0,26.9432,27.7333,26.9037,27.6543,489027.0
2023-03-13 11:00:00,28.04,28.65,27.9,28.59,578267.0,27.6938,28.2963,27.5556,28.237,578267.0
2023-03-13 11:30:00,28.6,28.77,28.22,28.56,573194.0,28.2469,28.4148,27.8716,28.2074,573194.0
2023-03-13 12:00:00,28.56,28.87,28.14,28.31,543996.0,28.2074,28.5136,27.7926,27.9605,543996.0
2023-03-13 12:30:00,28.31,28.56,27.96,28.08,359652.0,27.9605,28.2074,27.6148,27.7333,359652.0
2023-03-13 13:00:00,28.1,28.27,27.78,27.95,283657.0,27.7531,27.921,27.437,27.6049,283657.0
2023-03-13 13:30:00,27.94,28.35,27.75,28.3,276324.0,27.5951,28.0,27.4074,27.9506,276324.0
2023-03-13 14:00:00,28.3,28.71,28.28,28.54,179066.0,27.9506,28.3556,27.9309,28.1877,179066.0
2023-03-13 14:30:00,28.56,28.81,28.33,28.54,383385.0,28.2074,28.4543,27.9803,28.1877,383385.0
2023-03-13 15:00:00,28.51,28.66,27.89,28.0,277057.0,28.158,28.3062,27.5457,27.6543,277057.0
2023-03-13 15:30:00,28.02,28.44,27.69,27.74,478371.0,27.6741,28.0889,27.3482,27.3975,478371.0
2023-03-14 09:30:00,28.79,29.48,28.79,29.22,393430.0,28.4346,29.1161,28.4346,28.8593,393430.0
2023-03-14 10:00:00,29.25,29.52,29.14,29.52,214174.0,28.8889,29.1556,28.7803,29.1556,214174.0
2023-03-14 10:30:00,29.55,29.7,29.42,29.43,333760.0,29.1852,29.3333,29.0568,29.0667,333760.0
2023-03-14 11:00:00,29.47,29.85,29.43,29.82,117573.0,29.1062,29.4815,29.0667,29.4519,117573.0
2023-03-14 11:30:00,29.83,29.93,29.73,29.75,105781.0,29.4617,29.5605,29.363,29.3827,105781.0
2023-03-14 12:00:00,29.75,29.8,29.53,29.63,129115.0,29.3827,29.4321,29.1654,29.2642,129115.0
2023-03-14 12:30:00,29.63,29.77,29.51,29.59,117126.0,29.2642,29.4025,29.1457,29.2247,117126.0
2023-03-14 13:00:00,29.6,29.66,28.9,29.24,323528.0,29.2346,29.2938,28.5432,28.879,323528.0
2023-03-14 13:30:00,29.23,29.36,28.86,28.95,304435.0,28.8691,28.9975,28.5037,28.5926,304435.0
2023-03-14 14:00:00,28.94,29.12,28.59,29.07,162429.0,28.5827,28.7605,28.237,28.7111,162429.0
2023-03-14 14:30:00,29.06,29.16,28.88,28.92,135336.0,28.7012,28.8,28.5235,28.563,135336.0
2023-03-14 15:00:00,28.92,29.03,28.45,28.73,269011.0,28.563,28.6716,28.0988,28.3753,269011.0
2023-03-14 15:30:00,28.73,29.71,28.64,29.56,322053.0,28.3753,29.3432,28.2864,29.1951,322053.0
2023-03-15 09:30:00,28.75,29.09,28.49,28.66,802881.0,28.3951,28.7309,28.1383,28.3062,802881.0
2023-03-15 10:00:00,28.66,29.07,28.46,28.56,278775.0,28.3062,28.7111,28.1086,28.2074,278775.0
2023-03-15 10:30:00,28.55,28.86,28.24,28.84,398933.0,28.1975,28.5037,27.8914,28.484,398933.0
2023-03-15 11:00:00,28.84,29.02,28.66,28.74,311245.0,28.484,28.6617,28.3062,28.3852,311245.0
2023-03-15 11:30:00,28.74,29.14,28.65,28.79,421584.0,28.3852,28.7803,28.2963,28.4346,421584.0
2023-03-15 12:00:00,28.8,28.89,28.28,28.42,311699.0,28.4445,28.5333,27.9309,28.0691,311699.0
2023-03-15 12:30:00,28.43,28.62,28.23,28.38,162341.0,28.079,28.2667,27.8815,28.0296,162341.0
2023-03-15 13:00:00,28.36,28.97,28.29,28.94,170943.0,28.0099,28.6124,27.9407,28.5827,170943.0
2023-03-15 13:30:00,28.93,29.07,28.61,28.94,210985.0,28.5728,28.7111,28.2568,28.5827,210985.0
2023-03-15 14:00:00,28.94,29.65,28.65,29.36,421749.0,28.5827,29.284,28.2963,28.9975,421749.0
2023-03-15 14:30:00,29.41,29.62,29.2,29.58,377085.0,29.0469,29.2543,28.8395,29.2148,377085.0
2023-03-15 15:00:00,29.58,29.78,29.23,29.58,696267.0,29.2148,29.4124,28.8691,29.2148,696267.0
2023-03-15 15:30:00,29.57,29.69,29.01,29.69,668208.0,29.2049,29.3235,28.6519,29.3235,668208.0
2023-03-16 09:30:00,29.35,29.67,29.08,29.66,288282.0,28.9877,29.3037,28.721,29.2938,288282.0
2023-03-16 10:00:00,29.68,29.83,29.34,29.63,223911.0,29.3136,29.4617,28.9778,29.2642,223911.0
2023-03-16 10:30:00,29.62,30.46,29.47,30.38,366849.0,29.2543,30.084,29.1062,30.0049,366849.0
2023-03-16 11:00:00,30.38,30.9,30.25,30.89,376649.0,30.0049,30.5185,29.8765,30.5086,376649.0
2023-03-16 11:30:00,30.91,31.59,30.83,31.42,337374.0,30.5284,31.2,30.4494,31.0321,337374.0
2023-03-16 12:00:00,31.42,31.49,31.07,31.45,231273.0,31.0321,31.1012,30.6864,31.0617,231273.0
2023-03-16 12:30:00,31.45,31.78,31.26,31.69,305121.0,31.0617,31.3877,30.8741,31.2988,305121.0
2023-03-16 13:00:00,31.71,31.82,31.4,31.61,253410.0,31.3185,31.4272,31.0124,31.2198,253410.0
2023-03-16 13:30:00,31.6,31.73,31.45,31.66,134549.0,31.2099,31.3383,31.0617,31.2691,134549.0
2023-03-16 14:00:00,31.63,31.73,31.46,31.73,93638.0,31.2395,31.3383,31.0716,31.3383,93638.0
2023-03-16 14:30:00,31.72,31.92,31.48,31.86,161337.0,31.3284,31.5259,31.0914,31.4667,161337.0
2023-03-16 15:00:00,31.87,32.26,31.83,32.21,274222.0,31.4765,31.8617,31.437,31.8124,274222.0
2023-03-16 15:30:00,32.19,32.28,31.96,32.16,471402.0,31.7926,31.8815,31.5654,31.763,471402.0
2023-03-17 09:30:00,32.43,32.88,32.18,32.63,469571.0,32.0296,32.4741,31.7827,32.2272,469571.0
2023-03-17 10:00:00,32.66,33.16,32.35,32.5,447006.0,32.2568,32.7506,31.9506,32.0988,447006.0
2023-03-17 10:30:00,32.49,32.62,31.8,32.07,498480.0,32.0889,32.2173,31.4074,31.6741,498480.0
2023-03-17 11:00:00,32.08,32.18,31.5,31.74,333304.0,31.684,31.7827,31.1111,31.3482,333304.0
2023-03-17 11:30:00,31.74,31.96,31.45,31.8,127289.0,31.3482,31.5654,31.0617,31.4074,127289.0
2023-03-17 12:00:00,31.79,32.05,31.71,32.0,160376.0,31.3975,31.6543,31.3185,31.6049,160376.0
2023-03-17 12:30:00,31.99,32.31,31.86,32.01,174184.0,31.5951,31.9111,31.4667,31.6148,174184.0
2023-03-17 13:00:00,32.04,32.52,32.02,32.32,114430.0,31.6445,32.1185,31.6247,31.921,114430.0
2023-03-17 13:30:00,32.28,32.47,32.07,32.34,75638.0,31.8815,32.0691,31.6741,31.9407,75638.0
2023-03-17 14:00:00,32.4,32.54,31.77,31.8,133102.0,32.0,32.1383,31.3778,31.4074,133102.0
2023-03-17 14:30:00,31.78,31.96,31.55,31.85,199545.0,31.3877,31.5654,31.1605,31.4568,199545.0
2023-03-17 15:00:00,31.86,32.19,31.73,32.14,252280.0,31.4667,31.7926,31.3383,31.7432,252280.0
2023-03-17 15:30:00,32.15,32.17,31.75,32.0,400396.0,31.7531,31.7728,31.358,31.6049,400396.0
2023-03-20 09:30:00,31.83,31.96,31.13,31.21,391500.0,31.437,31.5654,30.7457,30.8247,391500.0
2023-03-20 10:00:00,31.22,31.68,31.08,31.46,296584.0,30.8346,31.2889,30.6963,31.0716,296584.0
2023-03-20 10:30:00,31.46,31.66,31.15,31.61,142501.0,31.0716,31.2691,30.7654,31.2198,142501.0
2023-03-20 11:00:00,31.6,32.2,31.56,32.17,194873.0,31.2099,31.8025,31.1704,31.7728,194873.0
2023-03-20 11:30:00,32.18,32.23,31.62,31.65,174517.0,31.7827,31.8321,31.2296,31.2593,174517.0
2023-03-20 12:00:00,31.67,31.71,31.28,31.6,159654.0,31.279,31.3185,30.8938,31.2099,159654.0
2023-03-20 12:30:00,31.61,31.88,31.53,31.8,105757.0,31.2198,31.4864,31.1407,31.4074,105757.0
2023-03-20 13:00:00,31.81,32.04,31.78,32.0,107883.0,31.4173,31.6445,31.3877,31.6049,107883.0
2023-03-20 13:30:00,31.98,32.16,31.94,32.09,71826.0,31.5852,31.763,31.5457,31.6938,71826.0
2023-03-20 14:00:00,32.08,32.18,31.93,32.08,100226.0,31.684,31.7827,31.5358,31.684,100226.0
2023-03-20 14:30:00,32.09,32.16,31.8,32.0,159675.0,31.6938,31.763,31.4074,31.6049,159675.0
2023-03-20 15:00:00,31.99,32.11,31.88,31.99,82296.0,31.5951,31.7136,31.4864,31.5951,82296.0
2023-03-20 15:30:00,31.97,32.38,31.94,32.25,259589.0,31.5753,31.9803,31.5457,31.8519,259589.0
2023-03-21 09:30:00,32.77,32.97,32.53,32.87,338694.0,32.4409,32.6389,32.2034,32.5399,338694.0
2023-03-21 10:00:00,32.9,33.03,32.07,32.18,241917.0,32.5696,32.6983,31.748,31.8569,241917.0
2023-03-21 10:30:00,32.18,32.22,31.79,31.92,155082.0,31.8569,31.8965,31.4708,31.5995,155082.0
2023-03-21 11:00:00,31.94,32.3,31.9,32.08,89452.0,31.6193,31.9757,31.5797,31.7579,89452.0
2023-03-21 11:30:00,32.09,32.19,31.68,31.79,140251.0,31.7678,31.8668,31.3619,31.4708,140251.0
2023-03-21 12:00:00,31.75,32.15,31.75,32.12,74366.0,31.4312,31.8272,31.4312,31.7975,74366.0
2023-03-21 12:30:00,32.11,32.25,31.99,32.21,67621.0,31.7876,31.9262,31.6688,31.8866,67621.0
2023-03-21 13:00:00,32.2,32.41,32.13,32.38,29795.0,31.8767,32.0846,31.8074,32.0549,29795.0
2023-03-21 13:30:00,32.38,32.48,32.19,32.21,44582.0,32.0549,32.1539,31.8668,31.8866,44582.0
2023-03-21 14:00:00,32.2,32.39,32.18,32.35,27464.0,31.8767,32.0648,31.8569,32.0252,27464.0
2023-03-21 14:30:00,32.36,32.69,32.36,32.63,52096.0,32.0351,32.3617,32.0351,32.3023,52096.0
2023-03-21 15:00:00,32.61,32.87,32.61,32.84,99613.0,32.2825,32.5399,32.2825,32.5102,99613.0
2023-03-21 15:30:00,32.84,33.11,32.77,32.93,303361.0,32.5102,32.7775,32.4409,32.5993,303361.0
2023-03-22 09:30:00,32.95,33.32,32.83,33.25,251308.0,32.6191,32.9854,32.5003,32.9161,251308.0
2023-03-22 10:00:00,33.22,33.76,33.15,33.73,172295.0,32.8864,33.421,32.8171,33.3913,172295.0
2023-03-22 10:30:00,33.77,33.77,33.44,33.54,140475.0,33.4309,33.4309,33.1042,33.2032,140475.0
2023-03-22 11:00:00,33.53,33.57,33.32,33.53,61438.0,33.1933,33.2329,32.9854,33.1933,61438.0
2023-03-22 11:30:00,33.53,33.77,33.53,33.71,111070.0,33.1933,33.4309,33.1933,33.3715,111070.0
2023-03-22 12:00:00,33.71,33.71,33.22,33.27,127160.0,33.3715,33.3715,32.8864,32.9359,127160.0
2023-03-22 12:30:00,33.26,33.39,33.25,33.39,76526.0,32.926,33.0547,32.9161,33.0547,76526.0
2023-03-22 13:00:00,33.37,33.55,33.27,33.54,35976.0,33.0349,33.2131,32.9359,33.2032,35976.0
2023-03-22 13:30:00,33.54,33.69,33.53,33.62,60761.0,33.2032,33.3517,33.1933,33.2824,60761.0
2023-03-22 14:00:00,33.67,34.56,33.62,34.2,853887.0,33.3319,34.213,33.2824,33.8566,853887.0
2023-03-22 14:30:00,34.2,34.9,33.35,33.69,842719.0,33.8566,34.5496,33.0151,33.3517,842719.0
2023-03-22 15:00:00,33.62,34.15,32.84,33.88,642237.0,33.2824,33.8071,32.5102,33.5398,642237.0
2023-03-22 15:30:00,33.89,33.93,31.92,31.92,617582.0,33.5497,33.5893,31.5995,31.5995,617582.0
2023-03-23 09:30:00,33.14,33.61,33.09,33.53,384806.0,32.8072,33.2725,32.7577,33.1933,384806.0
2023-03-23 10:00:00,33.55,34.05,33.5,33.91,370142.0,33.2131,33.7081,33.1636,33.5695,370142.0
2023-03-23 10:30:00,33.89,34.5,33.79,34.49,202989.0,33.5497,34.1536,33.4507,34.1437,202989.0
2023-03-23 11:00:00,34.49,34.78,34.39,34.41,325239.0,34.1437,34.4308,34.0447,34.0645,325239.0
2023-03-23 11:30:00,34.43,34.67,34.29,34.5,120572.0,34.0843,34.3219,33.9457,34.1536,120572.0
2023-03-23 12:00:00,34.49,34.58,34.3,34.47,109143.0,34.1437,34.2328,33.9556,34.1239,109143.0
2023-03-23 12:30:00,34.52,34.56,34.22,34.26,74299.0,34.1734,34.213,33.8764,33.916,74299.0
2023-03-23 13:00:00,34.27,34.42,33.85,33.99,208789.0,33.9259,34.0744,33.5101,33.6487,208789.0
2023-03-23 13:30:00,34.0,34.25,33.77,33.79,89106.0,33.6586,33.9061,33.4309,33.4507,89106.0
2023-03-23 14:00:00,33.83,33.96,33.17,33.17,215984.0,33.4903,33.619,32.8369,32.8369,215984.0
2023-03-23 14:30:00,33.18,33.31,32.57,33.09,302910.0,32.8468,32.9755,32.243,32.7577,302910.0
2023-03-23 15:00:00,33.1,33.66,32.6,33.1,587611.0,32.7676,33.322,32.2726,32.7676,587611.0
2023-03-23 15:30:00,33.06,33.94,32.91,33.49,382320.0,32.728,33.5992,32.5795,33.1537,382320.0
2023-03-24 09:30:00,33.21,33.36,32.55,33.27,501337.0,32.8765,33.025,32.2232,32.9359,501337.0
2023-03-24 10:00:00,33.31,33.43,32.7,33.17,365115.0,32.9755,33.0943,32.3716,32.8369,365115.0
2023-03-24 10:30:00,33.2,33.35,32.92,33.14,224860.0,32.8666,33.0151,32.5894,32.8072,224860.0
2023-03-24 11:00:00,33.13,33.25,32.53,32.64,206116.0,32.7973,32.9161,32.2034,32.3122,206116.0
2023-03-24 11:30:00,32.64,33.29,32.5,33.21,199736.0,32.3122,32.9557,32.1737,32.8765,199736.0
2023-03-24 12:00:00,33.22,33.43,32.58,32.77,202272.0,32.8864,33.0943,32.2528,32.4409,202272.0
2023-03-24 12:30:00,32.8,33.12,32.74,32.98,147504.0,32.4706,32.7874,32.4112,32.6488,147504.0
2023-03-24 13:00:00,33.01,33.24,32.84,33.13,163007.0,32.6785,32.9062,32.5102,32.7973,163007.0
2023-03-24 13:30:00,33.13,33.32,32.86,33.0,139926.0,32.7973,32.9854,32.53,32.6686,139926.0
2023-03-24 14:00:00,33.01,33.27,32.97,33.13,105712.0,32.6785,32.9359,32.6389,32.7973,105712.0
2023-03-24 14:30:00,33.13,33.4,33.12,33.29,151256.0,32.7973,33.0646,32.7874,32.9557,151256.0
2023-03-24 15:00:00,33.3,33.64,33.15,33.54,179085.0,32.9656,33.3022,32.8171,33.2032,179085.0
2023-03-24 15:30:00,33.55,33.76,33.36,33.73,192581.0,33.2131,33.421,33.025,33.3913,192581.0
2023-03-27 09:30:00,33.9,34.21,33.48,33.94,294072.0,33.5596,33.8665,33.1438,33.5992,294072.0
2023-03-27 10:00:00,33.95,34.11,33.66,33.7,234820.0,33.6091,33.7675,33.322,33.3616,234820.0
2023-03-27 10:30:00,33.69,33.69,33.34,33.35,144733.0,33.3517,33.3517,33.0052,33.0151,144733.0
2023-03-27 11:00:00,33.39,33.41,33.08,33.24,116198.0,33.0547,33.0745,32.7478,32.9062,116198.0
2023-03-27 11:30:00,33.25,33.29,32.73,32.75,71267.0,32.9161,32.9557,32.4013,32.4211,71267.0
2023-03-27 12:00:00,32.77,33.1,32.68,33.08,170463.0,32.4409,32.7676,32.3518,32.7478,170463.0
2023-03-27 12:30:00,33.1,33.13,32.75,32.97,109888.0,32.7676,32.7973,32.4211,32.6389,109888.0
2023-03-27 13:00:00,32.97,33.11,32.81,33.06,81432.0,32.6389,32.7775,32.4805,32.728,81432.0
2023-03-27 13:30:00,33.08,33.24,33.05,33.06,94620.0,32.7478,32.9062,32.7181,32.728,94620.0
2023-03-27 14:00:00,33.08,33.28,32.92,33.19,88558.0,32.7478,32.9458,32.5894,32.8567,88558.0
2023-03-27 14:30:00,33.19,33.39,33.18,33.35,73001.0,32.8567,33.0547,32.8468,33.0151,73001.0
2023-03-27 15:00:00,33.37,33.46,33.21,33.27,94483.0,33.0349,33.124,32.8765,32.9359,94483.0
2023-03-27 15:30:00,33.29,33.31,32.78,32.91,179816.0,32.9557,32.9755,32.4508,32.5795,179816.0
2023-03-28 09:30:00,32.76,32.78,31.93,32.01,219506.0,32.431,32.4508,31.6094,31.6886,219506.0
2023-03-28 10:00:00,32.0,32.22,31.85,31.98,155453.0,31.6787,31.8965,31.5302,31.6589,155453.0
2023-03-28 10:30:00,32.02,32.02,31.58,31.64,149383.0,31.6985,31.6985,31.2629,31.3223,149383.0
2023-03-28 11:00:00,31.65,32.07,31.65,31.98,215581.0,31.3322,31.748,31.3322,31.6589,215581.0
2023-03-28 11:30:00,31.98,32.17,31.95,32.07,79131.0,31.6589,31.847,31.6292,31.748,79131.0
2023-03-28 12:00:00,32.09,32.1,31.8,31.88,75800.0,31.7678,31.7777,31.4807,31.5599,75800.0
2023-03-28 12:30:00,31.88,32.07,31.78,31.98,57207.0,31.5599,31.748,31.4609,31.6589,57207.0
2023-03-28 13:00:00,31.99,32.02,31.83,31.92,63824.0,31.6688,31.6985,31.5104,31.5995,63824.0
2023-03-28 13:30:00,31.92,31.99,31.59,31.63,140007.0,31.5995,31.6688,31.2728,31.3124,140007.0
2023-03-28 14:00:00,31.63,31.87,31.61,31.84,43436.0,31.3124,31.55,31.2926,31.5203,43436.0
2023-03-28 14:30:00,31.84,32.02,31.77,31.98,49744.0,31.5203,31.6985,31.451,31.6589,49744.0
2023-03-28 15:00:00,32.0,32.18,32.0,32.04,107305.0,31.6787,31.8569,31.6787,31.7183,107305.0
2023-03-28 15:30:00,32.04,32.49,31.95,32.49,179626.0,31.7183,32.1638,31.6292,32.1638,179626.0
2023-03-29 09:30:00,33.59,34.03,33.59,33.96,380972.0,33.2527,33.6883,33.2527,33.619,380972.0
2023-03-29 10:00:00,33.96,34.1,33.83,33.89,155034.0,33.619,33.7576,33.4903,33.5497,155034.0
2023-03-29 10:30:00,33.9,33.92,33.54,33.58,201342.0,33.5596,33.5794,33.2032,33.2428,201342.0
2023-03-29 11:00:00,33.58,33.88,33.57,33.88,112792.0,33.2428,33.5398,33.2329,33.5398,112792.0
2023-03-29 11:30:00,33.89,34.01,33.86,33.99,74944.0,33.5497,33.6685,33.52,33.6487,74944.0
2023-03-29 12:00:00,33.99,34.1,33.85,34.03,48234.0,33.6487,33.7576,33.5101,33.6883,48234.0
2023-03-29 12:30:00,34.03,34.11,33.88,33.94,56265.0,33.6883,33.7675,33.5398,33.5992,56265.0
2023-03-29 13:00:00,33.93,34.25,33.89,34.24,139577.0,33.5893,33.9061,33.5497,33.8962,139577.0
2023-03-29 13:30:00,34.23,34.23,33.96,34.0,107954.0,33.8863,33.8863,33.619,33.6586,107954.0
2023-03-29 14:00:00,34.02,34.11,33.93,34.11,55126.0,33.6784,33.7675,33.5893,33.7675,55126.0
2023-03-29 14:30:00,34.12,34.38,34.1,34.37,168893.0,33.7774,34.0348,33.7576,34.0249,168893.0
2023-03-29 15:00:00,34.37,34.7,34.26,34.69,251878.0,34.0249,34.3516,33.916,34.3417,251878.0
2023-03-29 15:30:00,34.68,34.72,34.4,34.51,324882.0,34.3318,34.3714,34.0546,34.1635,324882.0
2023-03-30 09:30:00,35.43,35.6,35.28,35.57,424625.0,35.0742,35.2425,34.9257,35.2128,424625.0
2023-03-30 10:00:00,35.6,35.73,35.19,35.66,235106.0,35.2425,35.3712,34.8366,35.3019,235106.0
2023-03-30 10:30:00,35.67,35.76,35.47,35.66,437569.0,35.3118,35.4009,35.1138,35.3019,437569.0
2023-03-30 11:00:00,35.66,35.83,35.53,35.59,188301.0,35.3019,35.4702,35.1732,35.2326,188301.0
2023-03-30 11:30:00,35.58,35.64,35.43,35.54,231951.0,35.2227,35.2821,35.0742,35.1831,231951.0
2023-03-30 12:00:00,35.53,35.57,35.34,35.43,98997.0,35.1732,35.2128,34.9851,35.0742,98997.0
2023-03-30 12:30:00,35.44,35.44,35.18,35.26,101649.0,35.0841,35.0841,34.8267,34.9059,101649.0
2023-03-30 13:00:00,35.24,35.39,35.21,35.24,67073.0,34.8861,35.0346,34.8564,34.8861,67073.0
2023-03-30 13:30:00,35.23,35.24,34.97,35.2,97086.0,34.8762,34.8861,34.6189,34.8465,97086.0
2023-03-30 14:00:00,35.15,35.51,35.15,35.5,151771.0,34.797,35.1534,34.797,35.1435,151771.0
2023-03-30 14:30:00,35.51,35.6,35.43,35.5,97597.0,35.1534,35.2425,35.0742,35.1435,97597.0
2023-03-30 15:00:00,35.5,35.63,35.38,35.6,113354.0,35.1435,35.2722,35.0247,35.2425,113354.0
2023-03-30 15:30:00,35.59,35.68,35.51,35.64,207271.0,35.2326,35.3217,35.1534,35.2821,207271.0
2023-03-31 09:30:00,35.54,36.0,35.39,35.8,326660.0,35.1831,35.6385,35.0346,35.4405,326660.0
2023-03-31 10:00:00,35.82,35.93,35.66,35.74,124640.0,35.4603,35.5692,35.3019,35.3811,124640.0
2023-03-31 10:30:00,35.72,36.07,35.72,36.0,184125.0,35.3613,35.7078,35.3613,35.6385,184125.0
2023-03-31 11:00:00,36.0,36.21,35.95,36.14,187326.0,35.6385,35.8464,35.589,35.7771,187326.0
2023-03-31 11:30:00,36.14,36.36,36.1,36.36,107764.0,35.7771,35.9949,35.7375,35.9949,107764.0
2023-03-31 12:00:00,36.35,36.63,36.32,36.61,146340.0,35.985,36.2622,35.9553,36.2424,146340.0
2023-03-31 12:30:00,36.62,36.71,36.51,36.62,131677.0,36.2523,36.3414,36.1434,36.2523,131677.0
2023-03-31 13:00:00,36.62,36.67,36.51,36.53,131215.0,36.2523,36.3018,36.1434,36.1632,131215.0
2023-03-31 13:30:00,36.55,36.56,36.36,36.53,52528.0,36.183,36.1929,35.9949,36.1632,52528.0
2023-03-31 14:00:00,36.54,36.72,36.53,36.57,92460.0,36.1731,36.3513,36.1632,36.2028,92460.0
2023-03-31 14:30:00,36.6,36.71,36.55,36.69,61503.0,36.2325,36.3414,36.183,36.3216,61503.0
2023-03-31 15:00:00,36.69,37.18,36.69,37.17,176673.0,36.3216,36.8067,36.3216,36.7968,176673.0
2023-03-31 15:30:00,37.18,37.28,36.77,37.13,375628.0,36.8067,36.9057,36.4008,36.7572,375628.0
2023-04-03 09:30:00,36.56,37.12,36.48,36.8,340787.0,36.1929,36.7473,36.1137,36.4305,340787.0
2023-04-03 10:00:00,36.8,37.12,36.69,37.06,165324.0,36.4305,36.7473,36.3216,36.6879,165324.0
2023-04-03 10:30:00,37.09,37.14,36.39,36.4,290929.0,36.7176,36.7671,36.0246,36.0345,290929.0
2023-04-03 11:00:00,36.41,36.48,36.18,36.36,118822.0,36.0444,36.1137,35.8167,35.9949,118822.0
2023-04-03 11:30:00,36.35,36.42,36.11,36.26,85113.0,35.985,36.0543,35.7474,35.8959,85113.0
2023-04-03 12:00:00,36.27,36.4,36.19,36.19,55577.0,35.9058,36.0345,35.8266,35.8266,55577.0
2023-04-03 12:30:00,36.18,36.27,36.08,36.08,63586.0,35.8167,35.9058,35.7177,35.7177,63586.0
2023-04-03 13:00:00,36.08,36.17,35.96,36.05,53690.0,35.7177,35.8068,35.5989,35.688,53690.0
2023-04-03 13:30:00,36.05,36.26,36.04,36.22,54358.0,35.688,35.8959,35.6781,35.8563,54358.0
2023-04-03 14:00:00,36.22,36.32,36.1,36.31,38494.0,35.8563,35.9553,35.7375,35.9454,38494.0
2023-04-03 14:30:00,36.31,36.71,36.3,36.7,94242.0,35.9454,36.3414,35.9355,36.3315,94242.0
2023-04-03 15:00:00,36.7,36.87,36.66,36.83,229081.0,36.3315,36.4998,36.2919,36.4602,229081.0
2023-04-03 15:30:00,36.83,37.1,36.79,37.03,466833.0,36.4602,36.7275,36.4206,36.6582,466833.0
2023-04-04 09:30:00,37.14,37.28,36.65,37.14,419853.0,36.7671,36.9057,36.282,36.7671,419853.0
2023-04-04 10:00:00,37.15,37.55,36.85,37.06,275995.0,36.777,37.1729,36.48,36.6879,275995.0
2023-04-04 10:30:00,37.08,37.33,36.91,37.01,111457.0,36.7077,36.9552,36.5394,36.6384,111457.0
2023-04-04 11:00:00,36.98,37.0,36.54,36.8,110661.0,36.6087,36.6285,36.1731,36.4305,110661.0
2023-04-04 11:30:00,36.78,36.92,36.68,36.75,113638.0,36.4107,36.5493,36.3117,36.381,113638.0
2023-04-04 12:00:00,36.74,36.8,36.37,36.66,154381.0,36.3711,36.4305,36.0048,36.2919,154381.0
2023-04-04 12:30:00,36.65,36.77,36.55,36.67,98040.0,36.282,36.4008,36.183,36.3018,98040.0
2023-04-04 13:00:00,36.66,36.82,36.56,36.76,71776.0,36.2919,36.4503,36.1929,36.3909,71776.0
2023-04-04 13:30:00,36.77,36.85,36.66,36.7,96276.0,36.4008,36.48,36.2919,36.3315,96276.0
2023-04-04 14:00:00,36.69,36.75,36.37,36.39,55580.0,36.3216,36.381,36.0048,36.0246,55580.0
2023-04-04 14:30:00,36.38,36.52,36.16,36.22,198181.0,36.0147,36.1533,35.7969,35.8563,198181.0
2023-04-04 15:00:00,36.2,36.34,36.06,36.06,90603.0,35.8365,35.9751,35.6979,35.6979,90603.0
2023-04-04 15:30:00,36.06,36.41,35.97,36.41,212513.0,35.6979,36.0444,35.6088,36.0444,212513.0
2023-04-05 09:30:00,35.79,35.94,35.38,35.56,208607.0,35.4306,35.5791,35.0247,35.2029,208607.0
2023-04-05 10:00:00,35.6,35.76,35.21,35.21,192866.0,35.2425,35.4009,34.8564,34.8564,192866.0
2023-04-05 10:30:00,35.2,35.35,34.7,34.7,195457.0,34.8465,34.995,34.3516,34.3516,195457.0
2023-04-05 11:00:00,34.69,34.91,34.62,34.69,155124.0,34.3417,34.5595,34.2724,34.3417,155124.0
2023-04-05 11:30:00,34.68,34.92,34.65,34.83,128761.0,34.3318,34.5694,34.3021,34.4803,128761.0
2023-04-05 12:00:00,34.83,34.83,34.36,34.42,164484.0,34.4803,34.4803,34.015,34.0744,164484.0
2023-04-05 12:30:00,34.41,34.55,34.33,34.47,109395.0,34.0645,34.2031,33.9853,34.1239,109395.0
2023-04-05 13:00:00,34.44,34.66,34.4,34.61,115311.0,34.0942,34.312,34.0546,34.2625,115311.0
2023-04-05 13:30:00,34.6,34.8,34.6,34.77,71365.0,34.2526,34.4506,34.2526,34.4209,71365.0
2023-04-05 14:00:00,34.78,34.98,34.75,34.77,135648.0,34.4308,34.6288,34.4011,34.4209,135648.0
2023-04-05 14:30:00,34.74,35.08,34.73,34.97,283539.0,34.3912,34.7277,34.3813,34.6189,283539.0
2023-04-05 15:00:00,34.96,34.96,34.72,34.83,135644.0,34.609,34.609,34.3714,34.4803,135644.0
2023-04-05 15:30:00,34.86,35.19,34.83,35.12,226434.0,34.51,34.8366,34.4803,34.7673,226434.0
2023-04-06 09:30:00,34.31,34.34,33.85,34.24,225707.0,33.9655,33.9952,33.5101,33.8962,225707.0
2023-04-06 10:00:00,34.27,34.76,34.22,34.57,241263.0,33.9259,34.411,33.8764,34.2229,241263.0
2023-04-06 10:30:00,34.58,34.66,34.35,34.44,104129.0,34.2328,34.312,34.0051,34.0942,104129.0
2023-04-06 11:00:00,34.48,35.0,34.41,34.91,188374.0,34.1338,34.6485,34.0645,34.5595,188374.0
2023-04-06 11:30:00,34.92,35.29,34.84,35.26,115127.0,34.5694,34.9356,34.4902,34.9059,115127.0
2023-04-06 12:00:00,35.3,35.49,35.29,35.43,88102.0,34.9455,35.1336,34.9356,35.0742,88102.0
2023-04-06 12:30:00,35.45,35.62,35.28,35.3,119269.0,35.094,35.2623,34.9257,34.9455,119269.0
2023-04-06 13:00:00,35.31,35.51,35.23,35.44,73238.0,34.9554,35.1534,34.8762,35.0841,73238.0
2023-04-06 13:30:00,35.45,35.71,35.44,35.68,78473.0,35.094,35.3514,35.0841,35.3217,78473.0
2023-04-06 14:00:00,35.68,35.78,35.64,35.69,34939.0,35.3217,35.4207,35.2821,35.3316,34939.0
2023-04-06 14:30:00,35.7,35.75,35.57,35.58,30981.0,35.3415,35.391,35.2128,35.2227,30981.0
2023-04-06 15:00:00,35.62,35.73,35.54,35.68,46443.0,35.2623,35.3712,35.1831,35.3217,46443.0
2023-04-06 15:30:00,35.69,35.81,35.56,35.66,139425.0,35.3316,35.4504,35.2029,35.3019,139425.0
2023-04-10 09:30:00,34.68,34.68,34.02,34.21,316542.0,34.3318,34.3318,33.6784,33.8665,316542.0
2023-04-10 10:00:00,34.2,34.52,34.07,34.31,270357.0,33.8566,34.1734,33.7279,33.9655,270357.0
2023-04-10 10:30:00,34.32,34.74,34.32,34.51,94139.0,33.9754,34.3912,33.9754,34.1635,94139.0
2023-04-10 11:00:00,34.52,35.0,34.52,34.91,147118.0,34.1734,34.6485,34.1734,34.5595,147118.0
2023-04-10 11:30:00,34.92,35.06,34.76,34.77,57001.0,34.5694,34.7079,34.411,34.4209,57001.0
2023-04-10 12:00:00,34.77,34.78,34.49,34.75,224209.0,34.4209,34.4308,34.1437,34.4011,224209.0
2023-04-10 12:30:00,34.75,35.33,34.75,35.26,240445.0,34.4011,34.9752,34.4011,34.9059,240445.0
2023-04-10 13:00:00,35.27,35.38,35.21,35.37,89287.0,34.9158,35.0247,34.8564,35.0148,89287.0
2023-04-10 13:30:00,35.38,35.39,35.15,35.24,78340.0,35.0247,35.0346,34.797,34.8861,78340.0
2023-04-10 14:00:00,35.24,35.48,35.19,35.39,63244.0,34.8861,35.1237,34.8366,35.0346,63244.0
2023-04-10 14:30:00,35.4,35.57,35.27,35.57,105659.0,35.0445,35.2128,34.9158,35.2128,105659.0
2023-04-10 15:00:00,35.6,35.61,35.41,35.45,69855.0,35.2425,35.2524,35.0544,35.094,69855.0
2023-04-10 15:30:00,35.45,35.58,35.41,35.58,152002.0,35.094,35.2227,35.0544,35.2227,152002.0
2023-04-11 09:30:00,35.47,35.47,34.84,35.02,117324.0,35.1138,35.1138,34.4902,34.6683,117324.0
2023-04-11 10:00:00,35.02,35.1,34.69,34.9,150648.0,34.6683,34.7475,34.3417,34.5496,150648.0
2023-04-11 10:30:00,34.91,34.92,34.48,34.53,90086.0,34.5595,34.5694,34.1338,34.1833,90086.0
2023-04-11 11:00:00,34.53,34.73,34.45,34.58,75309.0,34.1833,34.3813,34.1041,34.2328,75309.0
2023-04-11 11:30:00,34.56,34.68,34.42,34.68,59623.0,34.213,34.3318,34.0744,34.3318,59623.0
2023-04-11 12:00:00,34.68,34.92,34.68,34.76,63075.0,34.3318,34.5694,34.3318,34.411,63075.0
2023-04-11 12:30:00,34.77,34.84,34.59,34.83,71128.0,34.4209,34.4902,34.2427,34.4803,71128.0
2023-04-11 13:00:00,34.84,34.87,34.63,34.8,47645.0,34.4902,34.5199,34.2823,34.4506,47645.0
2023-04-11 13:30:00,34.82,35.02,34.78,35.01,38896.0,34.4704,34.6683,34.4308,34.6584,38896.0
2023-04-11 14:00:00,35.01,35.05,34.88,35.05,27284.0,34.6584,34.698,34.5298,34.698,27284.0
2023-04-11 14:30:00,35.06,35.11,35.01,35.09,54283.0,34.7079,34.7574,34.6584,34.7376,54283.0
2023-04-11 15:00:00,35.07,35.1,34.95,35.0,37397.0,34.7178,34.7475,34.5991,34.6485,37397.0
2023-04-11 15:30:00,35.0,35.01,34.47,34.58,211341.0,34.6485,34.6584,34.1239,34.2328,211341.0
2023-04-12 09:30:00,35.21,35.56,34.24,34.6,411685.0,34.8564,35.2029,33.8962,34.2526,411685.0
2023-04-12 10:00:00,34.64,35.19,34.48,35.15,221429.0,34.2922,34.8366,34.1338,34.797,221429.0
2023-04-12 10:30:00,35.17,35.24,34.37,34.37,255631.0,34.8168,34.8861,34.0249,34.0249,255631.0
2023-04-12 11:00:00,34.34,34.58,34.16,34.54,110322.0,33.9952,34.2328,33.817,34.1932,110322.0
2023-04-12 11:30:00,34.54,34.9,34.42,34.87,59175.0,34.1932,34.5496,34.0744,34.5199,59175.0
2023-04-12 12:00:00,34.84,35.01,34.8,34.89,47476.0,34.4902,34.6584,34.4506,34.5397,47476.0
2023-04-12 12:30:00,34.91,35.0,34.79,34.99,48817.0,34.5595,34.6485,34.4407,34.6386,48817.0
2023-04-12 13:00:00,34.98,35.14,34.81,35.02,114230.0,34.6288,34.7871,34.4605,34.6683,114230.0
2023-04-12 13:30:00,35.03,35.1,34.77,34.86,54611.0,34.6782,34.7475,34.4209,34.51,54611.0
2023-04-12 14:00:00,34.91,35.01,34.4,34.46,123219.0,34.5595,34.6584,34.0546,34.114,123219.0
2023-04-12 14:30:00,34.46,34.46,34.17,34.31,136159.0,34.114,34.114,33.8269,33.9655,136159.0
2023-04-12 15:00:00,34.3,34.42,33.84,33.91,166105.0,33.9556,34.0744,33.5002,33.5695,166105.0
2023-04-12 15:30:00,33.9,34.17,33.82,33.99,172426.0,33.5596,33.8269,33.4804,33.6487,172426.0
2023-04-13 09:30:00,34.35,34.81,34.2,34.55,203018.0,34.0051,34.4605,33.8566,34.2031,203018.0
2023-04-13 10:00:00,34.58,35.14,34.51,35.12,187979.0,34.2328,34.7871,34.1635,34.7673,187979.0
2023-04-13 10:30:00,35.12,35.15,34.9,34.95,153664.0,34.7673,34.797,34.5496,34.5991,153664.0
2023-04-13 11:00:00,34.98,35.2,34.97,35.1,61153.0,34.6288,34.8465,34.6189,34.7475,61153.0
2023-04-13 11:30:00,35.11,35.28,34.98,35.27,60464.0,34.7574,34.9257,34.6288,34.9158,60464.0
2023-04-13 12:00:00,35.3,35.38,35.21,35.36,123926.0,34.9455,35.0247,34.8564,35.0049,123926.0
2023-04-13 12:30:00,35.36,35.36,35.27,35.31,64517.0,35.0049,35.0049,34.9158,34.9554,64517.0
2023-04-13 13:00:00,35.32,35.49,35.2,35.47,99747.0,34.9653,35.1336,34.8465,35.1138,99747.0
2023-04-13 13:30:00,35.48,35.69,35.42,35.67,90793.0,35.1237,35.3316,35.0643,35.3118,90793.0
2023-04-13 14:00:00,35.68,35.85,35.62,35.76,142679.0,35.3217,35.49,35.2623,35.4009,142679.0
2023-04-13 14:30:00,35.76,35.83,35.66,35.79,84467.0,35.4009,35.4702,35.3019,35.4306,84467.0
2023-04-13 15:00:00,35.79,36.0,35.75,35.93,123272.0,35.4306,35.6385,35.391,35.5692,123272.0
2023-04-13 15:30:00,35.92,36.02,35.75,35.84,250543.0,35.5593,35.6583,35.391,35.4801,250543.0
2023-04-14 09:30:00,35.26,36.11,35.16,35.95,411830.0,34.9059,35.7474,34.8069,35.589,411830.0
2023-04-14 10:00:00,35.92,36.09,35.13,35.15,286072.0,35.5593,35.7276,34.7772,34.797,286072.0
2023-04-14 10:30:00,35.2,35.3,34.91,35.11,109948.0,34.8465,34.9455,34.5595,34.7574,109948.0
2023-04-14 11:00:00,35.15,35.35,34.94,35.1,114037.0,34.797,34.995,34.5892,34.7475,114037.0
2023-04-14 11:30:00,35.1,35.14,34.84,34.98,43190.0,34.7475,34.7871,34.4902,34.6288,43190.0
2023-04-14 12:00:00,34.98,34.99,34.69,34.75,114472.0,34.6288,34.6386,34.3417,34.4011,114472.0
2023-04-14 12:30:00,34.73,34.73,34.33,34.43,135555.0,34.3813,34.3813,33.9853,34.0843,135555.0
2023-04-14 13:00:00,34.42,34.75,34.4,34.47,142476.0,34.0744,34.4011,34.0546,34.1239,142476.0
2023-04-14 13:30:00,34.45,34.72,34.3,34.69,110026.0,34.1041,34.3714,33.9556,34.3417,110026.0
2023-04-14 14:00:00,34.68,35.07,34.55,35.06,105995.0,34.3318,34.7178,34.2031,34.7079,105995.0
2023-04-14 14:30:00,35.07,35.2,34.95,35.08,152885.0,34.7178,34.8465,34.5991,34.7277,152885.0
2023-04-14 15:00:00,35.08,35.09,34.66,35.08,121201.0,34.7277,34.7376,34.312,34.7277,121201.0
2023-04-14 15:30:00,35.06,35.3,35.02,35.21,190520.0,34.7079,34.9455,34.6683,34.8564,190520.0
2023-04-17 09:30:00,35.33,35.84,35.12,35.31,217687.0,34.9752,35.4801,34.7673,34.9554,217687.0
2023-04-17 10:00:00,35.32,35.5,35.09,35.23,93376.0,34.9653,35.1435,34.7376,34.8762,93376.0
2023-04-17 10:30:00,35.2,35.31,34.95,35.19,151050.0,34.8465,34.9554,34.5991,34.8366,151050.0
2023-04-17 11:00:00,35.2,35.39,35.1,35.16,56216.0,34.8465,35.0346,34.7475,34.8069,56216.0
2023-04-17 11:30:00,35.13,35.14,34.93,35.05,148602.0,34.7772,34.7871,34.5793,34.698,148602.0
2023-04-17 12:00:00,35.02,35.02,34.78,34.91,73585.0,34.6683,34.6683,34.4308,34.5595,73585.0
2023-04-17 12:30:00,34.91,35.03,34.86,35.0,20617.0,34.5595,34.6782,34.51,34.6485,20617.0
2023-04-17 13:00:00,35.02,35.12,34.94,35.05,37158.0,34.6683,34.7673,34.5892,34.698,37158.0
2023-04-17 13:30:00,35.05,35.1,34.87,34.89,84671.0,34.698,34.7475,34.5199,34.5397,84671.0
2023-04-17 14:00:00,34.87,34.94,34.83,34.93,33605.0,34.5199,34.5892,34.4803,34.5793,33605.0
2023-04-17 14:30:00,34.92,35.23,34.9,35.2,83469.0,34.5694,34.8762,34.5496,34.8465,83469.0
2023-04-17 15:00:00,35.22,35.56,35.22,35.54,145886.0,34.8663,35.2029,34.8663,35.1831,145886.0
2023-04-17 15:30:00,35.53,35.65,35.42,35.6,211344.0,35.1732,35.292,35.0643,35.2425,211344.0
2023-04-18 09:30:00,36.42,36.7,36.22,36.32,590086.0,36.0543,36.3315,35.8563,35.9553,590086.0
2023-04-18 10:00:00,36.32,36.32,35.66,35.76,188752.0,35.9553,35.9553,35.3019,35.4009,188752.0
2023-04-18 10:30:00,35.75,35.94,35.58,35.78,210590.0,35.391,35.5791,35.2227,35.4207,210590.0
2023-04-18 11:00:00,35.78,35.93,35.7,35.81,61858.0,35.4207,35.5692,35.3415,35.4504,61858.0
2023-04-18 11:30:00,35.81,35.9,35.53,35.63,71540.0,35.4504,35.5395,35.1732,35.2722,71540.0
2023-04-18 12:00:00,35.64,35.87,35.59,35.86,48152.0,35.2821,35.5098,35.2326,35.4999,48152.0
2023-04-18 12:30:00,35.88,35.91,35.58,35.66,61350.0,35.5197,35.5494,35.2227,35.3019,61350.0
2023-04-18 13:00:00,35.67,35.83,35.65,35.69,47435.0,35.3118,35.4702,35.292,35.3316,47435.0
2023-04-18 13:30:00,35.69,35.96,35.66,35.74,106607.0,35.3316,35.5989,35.3019,35.3811,106607.0
2023-04-18 14:00:00,35.74,35.9,35.6,35.86,96583.0,35.3811,35.5395,35.2425,35.4999,96583.0
2023-04-18 14:30:00,35.86,35.9,35.46,35.65,69999.0,35.4999,35.5395,35.1039,35.292,69999.0
2023-04-18 15:00:00,35.65,35.91,35.63,35.79,42100.0,35.292,35.5494,35.2722,35.4306,42100.0
2023-04-18 15:30:00,35.79,36.01,35.72,35.92,131683.0,35.4306,35.6484,35.3613,35.5593,131683.0
2023-04-19 09:30:00,35.0,35.27,34.8,34.9,248053.0,34.6485,34.9158,34.4506,34.5496,248053.0
2023-04-19 10:00:00,34.9,35.15,34.88,35.1,94182.0,34.5496,34.797,34.5298,34.7475,94182.0
2023-04-19 10:30:00,35.09,35.35,35.07,35.29,103650.0,34.7376,34.995,34.7178,34.9356,103650.0
2023-04-19 11:00:00,35.31,35.44,35.24,35.33,159424.0,34.9554,35.0841,34.8861,34.9752,159424.0
2023-04-19 11:30:00,35.33,35.51,35.26,35.45,84080.0,34.9752,35.1534,34.9059,35.094,84080.0
2023-04-19 12:00:00,35.47,35.67,35.38,35.58,110831.0,35.1138,35.3118,35.0247,35.2227,110831.0
2023-04-19 12:30:00,35.58,35.74,35.58,35.61,52750.0,35.2227,35.3811,35.2227,35.2524,52750.0
2023-04-19 13:00:00,35.61,35.74,35.53,35.66,75290.0,35.2524,35.3811,35.1732,35.3019,75290.0
2023-04-19 13:30:00,35.68,35.68,35.52,35.65,22543.0,35.3217,35.3217,35.1633,35.292,22543.0
2023-04-19 14:00:00,35.65,35.78,35.54,35.63,44281.0,35.292,35.4207,35.1831,35.2722,44281.0
2023-04-19 14:30:00,35.62,35.68,35.49,35.68,38286.0,35.2623,35.3217,35.1336,35.3217,38286.0
2023-04-19 15:00:00,35.68,35.75,35.58,35.62,33809.0,35.3217,35.391,35.2227,35.2623,33809.0
2023-04-19 15:30:00,35.61,35.69,35.46,35.62,101510.0,35.2524,35.3316,35.1039,35.2623,101510.0
2023-04-20 09:30:00,34.6,35.26,34.57,35.1,389043.0,34.2526,34.9059,34.2229,34.7475,389043.0
2023-04-20 10:00:00,35.09,35.43,35.07,35.24,112598.0,34.7376,35.0742,34.7178,34.8861,112598.0
2023-04-20 10:30:00,35.26,35.42,35.15,35.24,130098.0,34.9059,35.0643,34.797,34.8861,130098.0
2023-04-20 11:00:00,35.27,35.3,35.0,35.27,78753.0,34.9158,34.9455,34.6485,34.9158,78753.0
2023-04-20 11:30:00,35.27,35.51,35.14,35.42,72036.0,34.9158,35.1534,34.7871,35.0643,72036.0
2023-04-20 12:00:00,35.42,35.53,35.24,35.5,97631.0,35.0643,35.1732,34.8861,35.1435,97631.0
2023-04-20 12:30:00,35.5,35.78,35.48,35.78,134757.0,35.1435,35.4207,35.1237,35.4207,134757.0
2023-04-20 13:00:00,35.8,35.93,35.73,35.85,114288.0,35.4405,35.5692,35.3712,35.49,114288.0
2023-04-20 13:30:00,35.85,35.89,35.67,35.69,51484.0,35.49,35.5296,35.3118,35.3316,51484.0
2023-04-20 14:00:00,35.68,35.7,35.2,35.2,81166.0,35.3217,35.3415,34.8465,34.8465,81166.0
2023-04-20 14:30:00,35.2,35.24,34.84,35.02,167512.0,34.8465,34.8861,34.4902,34.6683,167512.0
2023-04-20 15:00:00,35.02,35.06,34.41,34.44,191907.0,34.6683,34.7079,34.0645,34.0942,191907.0
2023-04-20 15:30:00,34.45,34.92,34.45,34.89,302151.0,34.1041,34.5694,34.1041,34.5397,302151.0
2023-04-21 09:30:00,34.47,34.56,33.88,33.89,247070.0,34.1239,34.213,33.5398,33.5497,247070.0
2023-04-21 10:00:00,33.88,34.57,33.85,34.41,124122.0,33.5398,34.2229,33.5101,34.0645,124122.0
2023-04-21 10:30:00,34.42,34.46,33.84,34.15,143493.0,34.0744,34.114,33.5002,33.8071,143493.0
2023-04-21 11:00:00,34.18,34.39,34.12,34.31,94808.0,33.8368,34.0447,33.7774,33.9655,94808.0
2023-04-21 11:30:00,34.3,34.56,34.18,34.45,66702.0,33.9556,34.213,33.8368,34.1041,66702.0
2023-04-21 12:00:00,34.46,34.51,34.3,34.33,41916.0,34.114,34.1635,33.9556,33.9853,41916.0
2023-04-21 12:30:00,34.36,34.41,34.26,34.36,51751.0,34.015,34.0645,33.916,34.015,51751.0
2023-04-21 13:00:00,34.36,34.52,34.26,34.31,40298.0,34.015,34.1734,33.916,33.9655,40298.0
2023-04-21 13:30:00,34.33,34.59,34.32,34.56,62524.0,33.9853,34.2427,33.9754,34.213,62524.0
2023-04-21 14:00:00,34.58,34.7,34.57,34.59,57481.0,34.2328,34.3516,34.2229,34.2427,57481.0
2023-04-21 14:30:00,34.61,34.62,34.36,34.46,69292.0,34.2625,34.2724,34.015,34.114,69292.0
2023-04-21 15:00:00,34.45,34.51,34.23,34.4,42173.0,34.1041,34.1635,33.8863,34.0546,42173.0
2023-04-21 15:30:00,34.4,34.56,34.27,34.52,141035.0,34.0546,34.213,33.9259,34.1734,141035.0
2023-04-24 09:30:00,34.16,34.58,33.99,34.3,209712.0,33.817,34.2328,33.6487,33.9556,209712.0
2023-04-24 10:00:00,34.33,34.4,34.11,34.33,86346.0,33.9853,34.0546,33.7675,33.9853,86346.0
2023-04-24 10:30:00,34.39,34.39,33.77,33.85,144399.0,34.0447,34.0447,33.4309,33.5101,144399.0
2023-04-24 11:00:00,33.86,33.88,33.65,33.65,76319.0,33.52,33.5398,33.3121,33.3121,76319.0
2023-04-24 11:30:00,33.64,33.75,33.29,33.35,80983.0,33.3022,33.4111,32.9557,33.0151,80983.0
2023-04-24 12:00:00,33.36,33.54,33.29,33.53,57605.0,33.025,33.2032,32.9557,33.1933,57605.0
2023-04-24 12:30:00,33.52,33.68,33.51,33.66,100284.0,33.1834,33.3418,33.1735,33.322,100284.0
2023-04-24 13:00:00,33.64,33.71,33.57,33.66,91113.0,33.3022,33.3715,33.2329,33.322,91113.0
2023-04-24 13:30:00,33.69,33.91,33.67,33.88,45066.0,33.3517,33.5695,33.3319,33.5398,45066.0
2023-04-24 14:00:00,33.92,34.06,33.89,33.92,66379.0,33.5794,33.718,33.5497,33.5794,66379.0
2023-04-24 14:30:00,33.93,34.0,33.82,33.99,25103.0,33.5893,33.6586,33.4804,33.6487,25103.0
2023-04-24 15:00:00,34.01,34.09,33.93,33.97,60747.0,33.6685,33.7477,33.5893,33.6289,60747.0
2023-04-24 15:30:00,33.97,34.09,33.92,34.07,213732.0,33.6289,33.7477,33.5794,33.7279,213732.0
2023-04-25 09:30:00,33.54,33.74,33.36,33.52,240945.0,33.2032,33.4012,33.025,33.1834,240945.0
2023-04-25 10:00:00,33.51,33.65,33.02,33.12,152224.0,33.1735,33.3121,32.6884,32.7874,152224.0
2023-04-25 10:30:00,33.11,33.22,32.98,33.09,169890.0,32.7775,32.8864,32.6488,32.7577,169890.0
2023-04-25 11:00:00,33.09,33.22,32.94,32.97,120695.0,32.7577,32.8864,32.6092,32.6389,120695.0
2023-04-25 11:30:00,32.96,32.96,32.64,32.69,167018.0,32.629,32.629,32.3122,32.3617,167018.0
2023-04-25 12:00:00,32.7,32.71,32.49,32.52,140965.0,32.3716,32.3815,32.1638,32.1935,140965.0
2023-04-25 12:30:00,32.51,32.55,32.37,32.55,63283.0,32.1836,32.2232,32.045,32.2232,63283.0
2023-04-25 13:00:00,32.55,32.7,32.18,32.42,164938.0,32.2232,32.3716,31.8569,32.0945,164938.0
2023-04-25 13:30:00,32.4,32.45,32.23,32.28,26423.0,32.0747,32.1242,31.9064,31.9559,26423.0
2023-04-25 14:00:00,32.32,32.36,32.09,32.33,144668.0,31.9955,32.0351,31.7678,32.0054,144668.0
2023-04-25 14:30:00,32.31,32.41,32.11,32.16,111478.0,31.9856,32.0846,31.7876,31.8371,111478.0
2023-04-25 15:00:00,32.14,32.33,32.12,32.13,62766.0,31.8173,32.0054,31.7975,31.8074,62766.0
2023-04-25 15:30:00,32.16,32.27,31.84,31.84,298079.0,31.8371,31.946,31.5203,31.5203,298079.0
2023-04-26 09:30:00,33.6,33.81,33.06,33.48,448390.0,33.2626,33.4705,32.728,33.1438,448390.0
2023-04-26 10:00:00,33.46,33.58,33.2,33.37,228987.0,33.124,33.2428,32.8666,33.0349,228987.0
2023-04-26 10:30:00,33.38,33.69,33.35,33.65,150489.0,33.0448,33.3517,33.0151,33.3121,150489.0
2023-04-26 11:00:00,33.66,34.02,33.63,33.91,328122.0,33.322,33.6784,33.2923,33.5695,328122.0
2023-04-26 11:30:00,33.92,34.09,33.87,34.08,184750.0,33.5794,33.7477,33.5299,33.7378,184750.0
2023-04-26 12:00:00,34.09,34.28,34.09,34.15,355854.0,33.7477,33.9358,33.7477,33.8071,355854.0
2023-04-26 12:30:00,34.15,34.15,33.74,33.81,137802.0,33.8071,33.8071,33.4012,33.4705,137802.0
2023-04-26 13:00:00,33.8,33.89,33.74,33.77,155453.0,33.4606,33.5497,33.4012,33.4309,155453.0
2023-04-26 13:30:00,33.79,33.8,33.35,33.44,77186.0,33.4507,33.4606,33.0151,33.1042,77186.0
2023-04-26 14:00:00,33.45,33.51,33.29,33.49,94533.0,33.1141,33.1735,32.9557,33.1537,94533.0
2023-04-26 14:30:00,33.48,33.48,33.18,33.2,153794.0,33.1438,33.1438,32.8468,32.8666,153794.0
2023-04-26 15:00:00,33.22,33.3,33.1,33.28,60447.0,32.8864,32.9656,32.7676,32.9458,60447.0
2023-04-26 15:30:00,33.28,33.45,33.08,33.31,254122.0,32.9458,33.1141,32.7478,32.9755,254122.0
2023-04-27 09:30:00,33.72,33.95,33.5,33.66,310260.0,33.3814,33.6091,33.1636,33.322,310260.0
2023-04-27 10:00:00,33.65,34.02,33.53,34.02,162319.0,33.3121,33.6784,33.1933,33.6784,162319.0
2023-04-27 10:30:00,34.03,34.29,34.0,34.14,231931.0,33.6883,33.9457,33.6586,33.7972,231931.0
2023-04-27 11:00:00,34.17,34.54,34.12,34.44,132105.0,33.8269,34.1932,33.7774,34.0942,132105.0
2023-04-27 11:30:00,34.44,34.54,34.32,34.41,102374.0,34.0942,34.1932,33.9754,34.0645,102374.0
2023-04-27 12:00:00,34.42,34.6,34.41,34.5,71980.0,34.0744,34.2526,34.0645,34.1536,71980.0
2023-04-27 12:30:00,34.53,34.69,34.51,34.68,46783.0,34.1833,34.3417,34.1635,34.3318,46783.0
2023-04-27 13:00:00,34.67,34.81,34.61,34.77,76010.0,34.3219,34.4605,34.2625,34.4209,76010.0
2023-04-27 13:30:00,34.78,34.93,34.78,34.86,99415.0,34.4308,34.5793,34.4308,34.51,99415.0
2023-04-27 14:00:00,34.86,35.04,34.86,35.02,104308.0,34.51,34.6881,34.51,34.6683,104308.0
2023-04-27 14:30:00,35.02,35.24,35.0,35.23,150032.0,34.6683,34.8861,34.6485,34.8762,150032.0
2023-04-27 15:00:00,35.23,35.42,35.2,35.35,182594.0,34.8762,35.0643,34.8465,34.995,182594.0
2023-04-27 15:30:00,35.35,35.45,35.3,35.36,648036.0,34.995,35.094,34.9455,35.0049,648036.0
2023-04-28 09:30:00,35.42,35.71,35.24,35.66,294529.0,35.0643,35.3514,34.8861,35.3019,294529.0
2023-04-28 10:00:00,35.64,36.34,35.5,36.34,400954.0,35.2821,35.9751,35.1435,35.9751,400954.0
2023-04-28 10:30:00,36.33,36.37,35.5,35.61,276119.0,35.9652,36.0048,35.1435,35.2524,276119.0
2023-04-28 11:00:00,35.62,35.63,35.36,35.51,142018.0,35.2623,35.2722,35.0049,35.1534,142018.0
2023-04-28 11:30:00,35.51,35.88,35.51,35.84,96025.0,35.1534,35.5197,35.1534,35.4801,96025.0
2023-04-28 12:00:00,35.86,36.02,35.64,35.75,60668.0,35.4999,35.6583,35.2821,35.391,60668.0
2023-04-28 12:30:00,35.79,35.94,35.59,35.93,84976.0,35.4306,35.5791,35.2326,35.5692,84976.0
2023-04-28 13:00:00,35.92,36.03,35.75,36.02,65316.0,35.5593,35.6682,35.391,35.6583,65316.0
2023-04-28 13:30:00,36.05,36.06,35.77,35.87,76753.0,35.688,35.6979,35.4108,35.5098,76753.0
2023-04-28 14:00:00,35.87,36.08,35.8,35.94,66842.0,35.5098,35.7177,35.4405,35.5791,66842.0
2023-04-28 14:30:00,36.01,36.03,35.81,35.97,74172.0,35.6484,35.6682,35.4504,35.6088,74172.0
2023-04-28 15:00:00,35.96,36.21,35.94,36.1,154824.0,35.5989,35.8464,35.5791,35.7375,154824.0
2023-04-28 15:30:00,36.1,36.51,36.05,36.48,317374.0,35.7375,36.1434,35.688,36.1137,317374.0
2023-05-01 09:30:00,36.43,36.78,36.37,36.58,225628.0,36.0642,36.4107,36.0048,36.2127,225628.0
2023-05-01 10:00:00,36.57,36.64,36.27,36.3,101732.0,36.2028,36.2721,35.9058,35.9355,101732.0
2023-05-01 10:30:00,36.32,36.76,36.22,36.74,114810.0,35.9553,36.3909,35.8563,36.3711,114810.0
2023-05-01 11:00:00,36.77,36.83,36.34,36.4,94277.0,36.4008,36.4602,35.9751,36.0345,94277.0
2023-05-01 11:30:00,36.4,36.62,36.38,36.62,23816.0,36.0345,36.2523,36.0147,36.2523,23816.0
2023-05-01 12:00:00,36.61,36.75,36.6,36.75,24751.0,36.2424,36.381,36.2325,36.381,24751.0
2023-05-01 12:30:00,36.79,36.99,36.79,36.97,89675.0,36.4206,36.6186,36.4206,36.5988,89675.0
2023-05-01 13:00:00,36.96,37.07,36.91,36.92,169589.0,36.5889,36.6978,36.5394,36.5493,169589.0
2023-05-01 13:30:00,36.92,37.04,36.86,36.88,39260.0,36.5493,36.6681,36.4899,36.5097,39260.0
2023-05-01 14:00:00,36.88,36.92,36.67,36.71,36875.0,36.5097,36.5493,36.3018,36.3414,36875.0
2023-05-01 14:30:00,36.7,36.72,36.43,36.66,64751.0,36.3315,36.3513,36.0642,36.2919,64751.0
2023-05-01 15:00:00,36.67,36.68,36.53,36.59,98810.0,36.3018,36.3117,36.1632,36.2226,98810.0
2023-05-01 15:30:00,36.61,36.67,36.43,36.53,168360.0,36.2424,36.3018,36.0642,36.1632,168360.0
2023-05-02 09:30:00,36.51,36.79,36.34,36.58,210780.0,36.1434,36.4206,35.9751,36.2127,210780.0
2023-05-02 10:00:00,36.61,36.67,35.68,35.77,243556.0,36.2424,36.3018,35.3217,35.4108,243556.0
2023-05-02 10:30:00,35.77,35.77,35.16,35.2,205215.0,35.4108,35.4108,34.8069,34.8465,205215.0
2023-05-02 11:00:00,35.2,35.25,34.98,35.14,284688.0,34.8465,34.896,34.6288,34.7871,284688.0
2023-05-02 11:30:00,35.14,35.33,34.96,35.02,234477.0,34.7871,34.9752,34.609,34.6683,234477.0
2023-05-02 12:00:00,35.02,35.26,34.97,35.25,76696.0,34.6683,34.9059,34.6189,34.896,76696.0
2023-05-02 12:30:00,35.25,35.46,35.25,35.43,70499.0,34.896,35.1039,34.896,35.0742,70499.0
2023-05-02 13:00:00,35.42,35.63,35.36,35.58,303401.0,35.0643,35.2722,35.0049,35.2227,303401.0
2023-05-02 13:30:00,35.58,35.84,35.54,35.69,190531.0,35.2227,35.4801,35.1831,35.3316,190531.0
2023-05-02 14:00:00,35.66,35.74,35.44,35.54,115892.0,35.3019,35.3811,35.0841,35.1831,115892.0
2023-05-02 14:30:00,35.54,35.72,35.49,35.72,172861.0,35.1831,35.3613,35.1336,35.3613,172861.0
2023-05-02 15:00:00,35.72,35.87,35.58,35.7,114499.0,35.3613,35.5098,35.2227,35.3415,114499.0
2023-05-02 15:30:00,35.69,35.7,35.4,35.52,153659.0,35.3316,35.3415,35.0445,35.1633,153659.0
2023-05-03 09:30:00,35.64,35.87,35.58,35.85,211228.0,35.2821,35.5098,35.2227,35.49,211228.0
2023-05-03 10:00:00,35.86,35.89,35.48,35.49,103506.0,35.4999,35.5296,35.1237,35.1336,103506.0
2023-05-03 10:30:00,35.49,35.69,35.47,35.5,131448.0,35.1336,35.3316,35.1138,35.1435,131448.0
2023-05-03 11:00:00,35.48,35.49,35.26,35.33,112026.0,35.1237,35.1336,34.9059,34.9752,112026.0
2023-05-03 11:30:00,35.31,35.55,35.24,35.55,71559.0,34.9554,35.193,34.8861,35.193,71559.0
2023-05-03 12:00:00,35.56,35.56,35.29,35.46,26874.0,35.2029,35.2029,34.9356,35.1039,26874.0
2023-05-03 12:30:00,35.44,35.63,35.39,35.63,22033.0,35.0841,35.2722,35.0346,35.2722,22033.0
2023-05-03 13:00:00,35.64,35.75,35.6,35.74,65110.0,35.2821,35.391,35.2425,35.3811,65110.0
2023-05-03 13:30:00,35.74,35.77,35.58,35.7,159726.0,35.3811,35.4108,35.2227,35.3415,159726.0
2023-05-03 14:00:00,35.69,36.22,35.42,35.98,439285.0,35.3316,35.8563,35.0643,35.6187,439285.0
2023-05-03 14:30:00,35.98,36.32,35.21,35.92,580612.0,35.6187,35.9553,34.8564,35.5593,580612.0
2023-05-03 15:00:00,35.93,36.13,34.84,34.85,576063.0,35.5692,35.7672,34.4902,34.5001,576063.0
2023-05-03 15:30:00,34.83,34.89,34.57,34.64,497187.0,34.4803,34.5397,34.2229,34.2922,497187.0
2023-05-04 09:30:00,34.18,34.21,33.71,33.9,332081.0,33.8368,33.8665,33.3715,33.5596,332081.0
2023-05-04 10:00:00,33.91,34.17,33.7,33.72,210296.0,33.5695,33.8269,33.3616,33.3814,210296.0
2023-05-04 10:30:00,33.72,34.19,33.68,34.01,187039.0,33.3814,33.8467,33.3418,33.6685,187039.0
2023-05-04 11:00:00,34.01,34.46,33.93,34.15,320622.0,33.6685,34.114,33.5893,33.8071,320622.0
2023-05-04 11:30:00,34.18,34.32,33.93,34.05,105355.0,33.8368,33.9754,33.5893,33.7081,105355.0
2023-05-04 12:00:00,34.05,34.22,33.85,34.22,137197.0,33.7081,33.8764,33.5101,33.8764,137197.0
2023-05-04 12:30:00,34.26,34.39,34.04,34.38,128871.0,33.916,34.0447,33.6982,34.0348,128871.0
2023-05-04 13:00:00,34.4,34.7,34.31,34.58,139166.0,34.0546,34.3516,33.9655,34.2328,139166.0
2023-05-04 13:30:00,34.59,34.8,34.43,34.57,117678.0,34.2427,34.4506,34.0843,34.2229,117678.0
2023-05-04 14:00:00,34.59,34.59,34.1,34.1,88466.0,34.2427,34.2427,33.7576,33.7576,88466.0
2023-05-04 14:30:00,34.1,34.21,33.96,34.11,135299.0,33.7576,33.8665,33.619,33.7675,135299.0
2023-05-04 15:00:00,34.1,34.38,33.94,34.17,107873.0,33.7576,34.0348,33.5992,33.8269,107873.0
2023-05-04 15:30:00,34.19,34.46,34.03,34.1,119109.0,33.8467,34.114,33.6883,33.7576,119109.0
2023-05-05 09:30:00,35.1,35.87,34.93,35.86,492870.0,34.7475,35.5098,34.5793,35.4999,492870.0
2023-05-05 10:00:00,35.86,36.15,35.86,36.05,250990.0,35.4999,35.787,35.4999,35.688,250990.0
2023-05-05 10:30:00,36.07,36.45,36.02,36.19,204887.0,35.7078,36.084,35.6583,35.8266,204887.0
2023-05-05 11:00:00,36.23,36.38,36.07,36.37,136511.0,35.8662,36.0147,35.7078,36.0048,136511.0
2023-05-05 11:30:00,36.38,36.42,36.21,36.32,65404.0,36.0147,36.0543,35.8464,35.9553,65404.0
2023-05-05 12:00:00,36.32,36.35,36.09,36.15,33458.0,35.9553,35.985,35.7276,35.787,33458.0
2023-05-05 12:30:00,36.15,36.33,36.05,36.32,45530.0,35.787,35.9652,35.688,35.9553,45530.0
2023-05-05 13:00:00,36.31,36.41,36.3,36.41,137172.0,35.9454,36.0444,35.9355,36.0444,137172.0
2023-05-05 13:30:00,36.42,36.51,36.42,36.49,117327.0,36.0543,36.1434,36.0543,36.1236,117327.0
2023-05-05 14:00:00,36.51,36.7,36.47,36.69,117711.0,36.1434,36.3315,36.1038,36.3216,117711.0
2023-05-05 14:30:00,36.69,36.99,36.66,36.92,247401.0,36.3216,36.6186,36.2919,36.5493,247401.0
2023-05-05 15:00:00,36.92,36.93,36.65,36.83,76563.0,36.5493,36.5592,36.282,36.4602,76563.0
2023-05-05 15:30:00,36.81,36.85,36.52,36.61,232762.0,36.4404,36.48,36.1533,36.2424,232762.0
2023-05-08 09:30:00,36.37,36.49,35.92,35.99,280410.0,36.0048,36.1236,35.5593,35.6286,280410.0
2023-05-08 10:00:00,36.0,36.24,35.96,36.09,49769.0,35.6385,35.8761,35.5989,35.7276,49769.0
2023-05-08 10:30:00,36.1,36.16,35.89,36.1,83334.0,35.7375,35.7969,35.5296,35.7375,83334.0
2023-05-08 11:00:00,36.11,36.31,36.1,36.1,48901.0,35.7474,35.9454,35.7375,35.7375,48901.0
2023-05-08 11:30:00,36.11,36.42,36.05,36.42,55259.0,35.7474,36.0543,35.688,36.0543,55259.0
2023-05-08 12:00:00,36.42,36.44,36.22,36.27,44873.0,36.0543,36.0741,35.8563,35.9058,44873.0
2023-05-08 12:30:00,36.29,36.38,36.2,36.34,48600.0,35.9256,36.0147,35.8365,35.9751,48600.0
2023-05-08 13:00:00,36.37,36.41,36.29,36.39,27766.0,36.0048,36.0444,35.9256,36.0246,27766.0
2023-05-08 13:30:00,36.41,36.49,36.38,36.43,22430.0,36.0444,36.1236,36.0147,36.0642,22430.0
2023-05-08 14:00:00,36.43,36.44,35.95,36.4,88506.0,36.0642,36.0741,35.589,36.0345,88506.0
2023-05-08 14:30:00,36.44,36.66,36.42,36.61,31601.0,36.0741,36.2919,36.0543,36.2424,31601.0
2023-05-08 15:00:00,36.62,36.62,36.42,36.48,61228.0,36.2523,36.2523,36.0543,36.1137,61228.0
2023-05-08 15:30:00,36.46,36.61,36.43,36.55,102420.0,36.0939,36.2424,36.0642,36.183,102420.0
2023-05-09 09:30:00,35.94,36.11,35.83,36.09,140530.0,35.5791,35.7474,35.4702,35.7276,140530.0
2023-05-09 10:00:00,36.15,36.15,35.83,35.92,97673.0,35.787,35.787,35.4702,35.5593,97673.0
2023-05-09 10:30:00,35.91,36.06,35.88,36.02,54102.0,35.5494,35.6979,35.5197,35.6583,54102.0
2023-05-09 11:00:00,35.99,35.99,35.72,35.88,62199.0,35.6286,35.6286,35.3613,35.5197,62199.0
2023-05-09 11:30:00,35.87,35.88,35.71,35.73,36102.0,35.5098,35.5197,35.3514,35.3712,36102.0
2023-05-09 12:00:00,35.73,35.8,35.71,35.73,40830.0,35.3712,35.4405,35.3514,35.3712,40830.0
2023-05-09 12:30:00,35.74,35.96,35.68,35.93,70754.0,35.3811,35.5989,35.3217,35.5692,70754.0
2023-05-09 13:00:00,35.93,35.94,35.84,35.87,54070.0,35.5692,35.5791,35.4801,35.5098,54070.0
2023-05-09 13:30:00,35.89,35.97,35.82,35.96,21367.0,35.5296,35.6088,35.4603,35.5989,21367.0
2023-05-09 14:00:00,35.96,36.07,35.95,35.98,25208.0,35.5989,35.7078,35.589,35.6187,25208.0
2023-05-09 14:30:00,35.99,36.04,35.71,35.79,33831.0,35.6286,35.6781,35.3514,35.4306,33831.0
2023-05-09 15:00:00,35.79,35.82,35.66,35.69,99543.0,35.4306,35.4603,35.3019,35.3316,99543.0
2023-05-09 15:30:00,35.68,35.85,35.59,35.7,190145.0,35.3217,35.49,35.2326,35.3415,190145.0
2023-05-10 09:30:00,36.61,37.09,36.28,36.65,600723.0,36.2424,36.7176,35.9157,36.282,600723.0
2023-05-10 10:00:00,36.68,37.11,36.6,36.86,282260.0,36.3117,36.7374,36.2325,36.4899,282260.0
2023-05-10 10:30:00,36.91,36.99,36.3,36.46,159759.0,36.5394,36.6186,35.9355,36.0939,159759.0
2023-05-10 11:00:00,36.5,36.87,36.49,36.87,100939.0,36.1335,36.4998,36.1236,36.4998,100939.0
2023-05-10 11:30:00,36.86,37.1,36.85,36.9,218764.0,36.4899,36.7275,36.48,36.5295,218764.0
2023-05-10 12:00:00,36.91,36.91,36.58,36.76,72343.0,36.5394,36.5394,36.2127,36.3909,72343.0
2023-05-10 12:30:00,36.77,36.86,36.49,36.58,53818.0,36.4008,36.4899,36.1236,36.2127,53818.0
2023-05-10 13:00:00,36.55,36.61,35.96,36.0,134432.0,36.183,36.2424,35.5989,35.6385,134432.0
2023-05-10 13:30:00,36.0,36.38,35.97,36.35,75506.0,35.6385,36.0147,35.6088,35.985,75506.0
2023-05-10 14:00:00,36.34,36.61,36.32,36.54,53379.0,35.9751,36.2424,35.9553,36.1731,53379.0
2023-05-10 14:30:00,36.55,36.83,36.48,36.76,69050.0,36.183,36.4602,36.1137,36.3909,69050.0
2023-05-10 15:00:00,36.74,37.23,36.69,37.12,290010.0,36.3711,36.8562,36.3216,36.7473,290010.0
2023-05-10 15:30:00,37.12,37.25,36.92,36.97,306176.0,36.7473,36.876,36.5493,36.5988,306176.0
2023-05-11 09:30:00,36.77,36.79,35.8,35.84,425469.0,36.4008,36.4206,35.4405,35.4801,425469.0
2023-05-11 10:00:00,35.85,36.16,35.76,36.08,174159.0,35.49,35.7969,35.4009,35.7177,174159.0
2023-05-11 10:30:00,36.11,36.18,35.72,36.18,263097.0,35.7474,35.8167,35.3613,35.8167,263097.0
2023-05-11 11:00:00,36.19,36.33,36.09,36.32,117934.0,35.8266,35.9652,35.7276,35.9553,117934.0
2023-05-11 11:30:00,36.34,36.41,36.12,36.31,67922.0,35.9751,36.0444,35.7573,35.9454,67922.0
2023-05-11 12:00:00,36.3,36.46,36.12,36.31,95396.0,35.9355,36.0939,35.7573,35.9454,95396.0
2023-05-11 12:30:00,36.33,36.47,36.32,36.38,55312.0,35.9652,36.1038,35.9553,36.0147,55312.0
2023-05-11 13:00:00,36.39,36.39,36.19,36.2,43709.0,36.0246,36.0246,35.8266,35.8365,43709.0
2023-05-11 13:30:00,36.2,36.35,35.93,36.24,88004.0,35.8365,35.985,35.5692,35.8761,88004.0
2023-05-11 14:00:00,36.25,36.37,36.17,36.37,41230.0,35.886,36.0048,35.8068,36.0048,41230.0
2023-05-11 14:30:00,36.34,36.69,36.34,36.6,123306.0,35.9751,36.3216,35.9751,36.2325,123306.0
2023-05-11 15:00:00,36.6,36.61,36.41,36.5,108406.0,36.2325,36.2424,36.0444,36.1335,108406.0
2023-05-11 15:30:00,36.48,36.5,36.3,36.43,157837.0,36.1137,36.1335,35.9355,36.0642,157837.0
2023-05-12 09:30:00,36.58,36.79,36.26,36.32,159377.0,36.2127,36.4206,35.8959,35.9553,159377.0
2023-05-12 10:00:00,36.3,36.37,36.01,36.11,80576.0,35.9355,36.0048,35.6484,35.7474,80576.0
2023-05-12 10:30:00,36.09,36.17,35.86,36.05,74566.0,35.7276,35.8068,35.4999,35.688,74566.0
2023-05-12 11:00:00,36.09,36.28,35.91,35.96,85435.0,35.7276,35.9157,35.5494,35.5989,85435.0
2023-05-12 11:30:00,35.93,36.23,35.92,36.22,55902.0,35.5692,35.8662,35.5593,35.8563,55902.0
2023-05-12 12:00:00,36.22,36.22,35.77,35.78,75480.0,35.8563,35.8563,35.4108,35.4207,75480.0
2023-05-12 12:30:00,35.76,35.87,35.51,35.55,136027.0,35.4009,35.5098,35.1534,35.193,136027.0
2023-05-12 13:00:00,35.54,35.97,35.48,35.85,58318.0,35.1831,35.6088,35.1237,35.49,58318.0
2023-05-12 13:30:00,35.84,35.93,35.53,35.55,80305.0,35.4801,35.5692,35.1732,35.193,80305.0
2023-05-12 14:00:00,35.52,35.66,35.47,35.56,68147.0,35.1633,35.3019,35.1138,35.2029,68147.0
2023-05-12 14:30:00,35.57,35.77,35.47,35.73,74823.0,35.2128,35.4108,35.1138,35.3712,74823.0
2023-05-12 15:00:00,35.73,35.91,35.69,35.91,58028.0,35.3712,35.5494,35.3316,35.5494,58028.0
2023-05-12 15:30:00,35.91,36.31,35.91,36.3,257258.0,35.5494,35.9454,35.5494,35.9355,257258.0
2023-05-15 09:30:00,36.47,36.49,36.04,36.19,220914.0,36.1038,36.1236,35.6781,35.8266,220914.0
2023-05-15 10:00:00,36.19,36.31,36.01,36.08,74853.0,35.8266,35.9454,35.6484,35.7177,74853.0
2023-05-15 10:30:00,36.09,36.55,36.06,36.39,193744.0,35.7276,36.183,35.6979,36.0246,193744.0
2023-05-15 11:00:00,36.39,36.81,36.38,36.75,69568.0,36.0246,36.4404,36.0147,36.381,69568.0
2023-05-15 11:30:00,36.73,36.87,36.61,36.86,71847.0,36.3612,36.4998,36.2424,36.4899,71847.0
2023-05-15 12:00:00,36.88,36.94,36.74,36.79,72757.0,36.5097,36.5691,36.3711,36.4206,72757.0
2023-05-15 12:30:00,36.8,36.97,36.7,36.97,66277.0,36.4305,36.5988,36.3315,36.5988,66277.0
2023-05-15 13:00:00,36.98,37.18,36.87,36.87,146307.0,36.6087,36.8067,36.4998,36.4998,146307.0
2023-05-15 13:30:00,36.86,36.92,36.66,36.9,55396.0,36.4899,36.5493,36.2919,36.5295,55396.0
2023-05-15 14:00:00,36.91,36.99,36.88,36.91,37493.0,36.5394,36.6186,36.5097,36.5394,37493.0
2023-05-15 14:30:00,36.9,37.08,36.85,36.93,37202.0,36.5295,36.7077,36.48,36.5592,37202.0
2023-05-15 15:00:00,36.91,37.08,36.89,37.07,25165.0,36.5394,36.7077,36.5196,36.6978,25165.0
2023-05-15 15:30:00,37.07,37.2,37.04,37.2,187139.0,36.6978,36.8265,36.6681,36.8265,187139.0
2023-05-16 09:30:00,36.99,37.9,36.97,37.58,291060.0,36.6186,37.5194,36.5988,37.2026,291060.0
2023-05-16 10:00:00,37.58,37.59,37.21,37.55,131693.0,37.2026,37.2125,36.8364,37.1729,131693.0
2023-05-16 10:30:00,37.57,37.79,37.4,37.66,103641.0,37.1927,37.4105,37.0245,37.2818,103641.0
2023-05-16 11:00:00,37.66,37.84,37.57,37.83,56025.0,37.2818,37.46,37.1927,37.4501,56025.0
2023-05-16 11:30:00,37.84,37.88,37.51,37.86,112213.0,37.46,37.4996,37.1333,37.4798,112213.0
2023-05-16 12:00:00,37.86,37.9,37.74,37.81,75068.0,37.4798,37.5194,37.361,37.4303,75068.0
2023-05-16 12:30:00,37.81,37.9,37.7,37.79,97515.0,37.4303,37.5194,37.3214,37.4105,97515.0
2023-05-16 13:00:00,37.81,37.83,37.57,37.6,55665.0,37.4303,37.4501,37.1927,37.2224,55665.0
2023-05-16 13:30:00,37.62,37.75,37.56,37.74,52344.0,37.2422,37.3709,37.1828,37.361,52344.0
2023-05-16 14:00:00,37.76,37.79,37.51,37.66,90267.0,37.3808,37.4105,37.1333,37.2818,90267.0
2023-05-16 14:30:00,37.66,37.84,37.53,37.77,51179.0,37.2818,37.46,37.1531,37.3907,51179.0
2023-05-16 15:00:00,37.77,37.84,37.61,37.82,49776.0,37.3907,37.46,37.2323,37.4402,49776.0
2023-05-16 15:30:00,37.82,37.85,37.29,37.3,206584.0,37.4402,37.4699,36.9156,36.9255,206584.0
2023-05-17 09:30:00,37.75,37.99,37.28,37.3,305394.0,37.3709,37.6085,36.9057,36.9255,305394.0
2023-05-17 10:00:00,37.3,37.66,37.25,37.61,103982.0,36.9255,37.2818,36.876,37.2323,103982.0
2023-05-17 10:30:00,37.63,37.79,37.56,37.77,56049.0,37.2521,37.4105,37.1828,37.3907,56049.0
2023-05-17 11:00:00,37.78,38.0,37.57,37.81,102729.0,37.4006,37.6184,37.1927,37.4303,102729.0
2023-05-17 11:30:00,37.82,38.1,37.78,38.03,69520.0,37.4402,37.7174,37.4006,37.6481,69520.0
2023-05-17 12:00:00,38.03,38.05,37.91,38.05,35534.0,37.6481,37.6679,37.5293,37.6679,35534.0
2023-05-17 12:30:00,38.06,38.48,38.04,38.41,149415.0,37.6778,38.0936,37.658,38.0243,149415.0
2023-05-17 13:00:00,38.41,38.72,38.41,38.7,115934.0,38.0243,38.3312,38.0243,38.3114,115934.0
2023-05-17 13:30:00,38.72,38.94,38.65,38.93,99717.0,38.3312,38.549,38.2619,38.5391,99717.0
2023-05-17 14:00:00,38.92,38.92,38.68,38.77,87332.0,38.5292,38.5292,38.2916,38.3807,87332.0
2023-05-17 14:30:00,38.77,38.79,38.55,38.55,89871.0,38.3807,38.4005,38.1629,38.1629,89871.0
2023-05-17 15:00:00,38.54,38.9,38.49,38.74,84684.0,38.153,38.5094,38.1035,38.351,84684.0
2023-05-17 15:30:00,38.73,38.96,38.66,38.78,181252.0,38.3411,38.5688,38.2718,38.3906,181252.0
2023-05-18 09:30:00,38.93,39.64,38.9,39.58,332727.0,38.5391,39.242,38.5094,39.1826,332727.0
2023-05-18 10:00:00,39.6,40.13,39.44,40.1,231205.0,39.2024,39.727,39.044,39.6973,231205.0
2023-05-18 10:30:00,40.13,40.32,40.02,40.31,138753.0,39.727,39.9151,39.6181,39.9052,138753.0
2023-05-18 11:00:00,40.3,40.77,40.29,40.72,160873.0,39.8953,40.3606,39.8854,40.3111,160873.0
2023-05-18 11:30:00,40.73,40.99,40.61,40.71,314765.0,40.321,40.5784,40.2022,40.3012,314765.0
2023-05-18 12:00:00,40.7,40.74,40.22,40.29,191966.0,40.2913,40.3309,39.8161,39.8854,191966.0
2023-05-18 12:30:00,40.25,40.47,40.25,40.4,83439.0,39.8458,40.0636,39.8458,39.9943,83439.0
2023-05-18 13:00:00,40.4,40.73,40.39,40.39,157818.0,39.9943,40.321,39.9844,39.9844,157818.0
2023-05-18 13:30:00,40.39,40.54,40.14,40.17,96554.0,39.9844,40.1329,39.7369,39.7666,96554.0
2023-05-18 14:00:00,40.17,40.5,40.13,40.39,101023.0,39.7666,40.0933,39.727,39.9844,101023.0
2023-05-18 14:30:00,40.4,40.69,40.4,40.66,94655.0,39.9943,40.2814,39.9943,40.2517,94655.0
2023-05-18 15:00:00,40.69,40.96,40.58,40.89,114706.0,40.2814,40.5487,40.1725,40.4794,114706.0
2023-05-18 15:30:00,40.9,41.3,40.8,41.15,430482.0,40.4893,40.8853,40.3903,40.7368,430482.0
2023-05-19 09:30:00,41.16,41.35,40.97,41.15,317525.0,40.7467,40.9348,40.5586,40.7368,317525.0
2023-05-19 10:00:00,41.16,41.3,40.8,41.18,148876.0,40.7467,40.8853,40.3903,40.7665,148876.0
2023-05-19 10:30:00,41.17,41.34,40.95,41.11,109786.0,40.7566,40.9249,40.5388,40.6972,109786.0
2023-05-19 11:00:00,41.11,41.25,40.84,40.87,164371.0,40.6972,40.8358,40.4299,40.4596,164371.0
2023-05-19 11:30:00,40.89,41.21,40.62,41.02,168311.0,40.4794,40.7962,40.2121,40.6081,168311.0
2023-05-19 12:00:00,41.02,41.16,40.81,40.91,135971.0,40.6081,40.7467,40.4002,40.4992,135971.0
2023-05-19 12:30:00,40.88,41.09,40.71,40.95,76213.0,40.4695,40.6774,40.3012,40.5388,76213.0
2023-05-19 13:00:00,41.0,41.2,40.95,41.12,46758.0,40.5883,40.7863,40.5388,40.7071,46758.0
2023-05-19 13:30:00,41.13,41.15,40.88,40.88,45587.0,40.717,40.7368,40.4695,40.4695,45587.0
2023-05-19 14:00:00,40.88,41.08,40.73,40.91,72315.0,40.4695,40.6675,40.321,40.4992,72315.0
2023-05-19 14:30:00,40.9,41.12,40.84,41.1,52190.0,40.4893,40.7071,40.4299,40.6873,52190.0
2023-05-19 15:00:00,41.1,41.17,40.98,40.98,66905.0,40.6873,40.7566,40.5685,40.5685,66905.0
2023-05-19 15:30:00,41.01,41.14,40.91,41.05,135853.0,40.5982,40.7269,40.4992,40.6378,135853.0
2023-05-22 09:30:00,40.56,41.46,40.49,41.26,232727.0,40.1527,41.0437,40.0834,40.8457,232727.0
2023-05-22 10:00:00,41.28,41.37,40.73,41.23,162312.0,40.8655,40.9546,40.321,40.816,162312.0
2023-05-22 10:30:00,41.24,41.32,41.03,41.26,97602.0,40.8259,40.9051,40.618,40.8457,97602.0
2023-05-22 11:00:00,41.29,41.49,41.23,41.35,69337.0,40.8754,41.0734,40.816,40.9348,69337.0
2023-05-22 11:30:00,41.34,41.4,41.11,41.22,47225.0,40.9249,40.9843,40.6972,40.8061,47225.0
2023-05-22 12:00:00,41.22,41.37,41.11,41.13,46958.0,40.8061,40.9546,40.6972,40.717,46958.0
2023-05-22 12:30:00,41.1,41.18,41.04,41.17,29224.0,40.6873,40.7665,40.6279,40.7566,29224.0
2023-05-22 13:00:00,41.17,41.26,40.9,41.19,102460.0,40.7566,40.8457,40.4893,40.7764,102460.0
2023-05-22 13:30:00,41.19,41.38,41.19,41.2,43509.0,40.7764,40.9645,40.7764,40.7863,43509.0
2023-05-22 14:00:00,41.19,41.33,41.17,41.33,41131.0,40.7764,40.915,40.7566,40.915,41131.0
2023-05-22 14:30:00,41.34,41.58,41.32,41.4,89822.0,40.9249,41.1625,40.9051,40.9843,89822.0
2023-05-22 15:00:00,41.43,41.45,41.18,41.26,66913.0,41.014,41.0338,40.7665,40.8457,66913.0
2023-05-22 15:30:00,41.27,41.31,41.13,41.25,131345.0,40.8556,40.8952,40.717,40.8358,131345.0
2023-05-23 09:30:00,40.66,41.15,40.66,40.88,178550.0,40.2517,40.7368,40.2517,40.4695,178550.0
2023-05-23 10:00:00,40.9,41.03,40.67,40.67,74705.0,40.4893,40.618,40.2616,40.2616,74705.0
2023-05-23 10:30:00,40.66,40.72,40.4,40.55,61327.0,40.2517,40.3111,39.9943,40.1428,61327.0
2023-05-23 11:00:00,40.54,40.72,40.54,40.67,70689.0,40.1329,40.3111,40.1329,40.2616,70689.0
2023-05-23 11:30:00,40.67,40.7,40.43,40.51,27940.0,40.2616,40.2913,40.024,40.1032,27940.0
2023-05-23 12:00:00,40.55,40.55,40.29,40.31,59917.0,40.1428,40.1428,39.8854,39.9052,59917.0
2023-05-23 12:30:00,40.29,40.35,39.87,39.98,134909.0,39.8854,39.9448,39.4696,39.5785,134909.0
2023-05-23 13:00:00,40.0,40.31,39.92,40.08,122749.0,39.5983,39.9052,39.5191,39.6775,122749.0
2023-05-23 13:30:00,40.05,40.12,39.89,40.03,65043.0,39.6478,39.7171,39.4894,39.628,65043.0
2023-05-23 14:00:00,40.01,40.14,39.39,39.57,115677.0,39.6082,39.7369,38.9945,39.1727,115677.0
2023-05-23 14:30:00,39.56,39.72,39.46,39.65,43564.0,39.1628,39.3212,39.0638,39.2519,43564.0
2023-05-23 15:00:00,39.65,39.73,39.4,39.66,106107.0,39.2519,39.3311,39.0044,39.2618,106107.0
2023-05-23 15:30:00,39.65,39.79,39.42,39.42,163802.0,39.2519,39.3905,39.0242,39.0242,163802.0
2023-05-24 09:30:00,38.6,38.91,38.32,38.68,399479.0,38.2124,38.5193,37.9352,38.2916,399479.0
2023-05-24 10:00:00,38.64,38.7,38.14,38.16,137582.0,38.252,38.3114,37.757,37.7768,137582.0
2023-05-24 10:30:00,38.14,38.33,38.03,38.09,171462.0,37.757,37.9451,37.6481,37.7075,171462.0
2023-05-24 11:00:00,38.11,38.5,37.94,38.3,249538.0,37.7273,38.1134,37.559,37.9154,249538.0
2023-05-24 11:30:00,38.3,38.34,37.99,38.1,180718.0,37.9154,37.955,37.6085,37.7174,180718.0
2023-05-24 12:00:00,38.11,38.33,37.93,37.98,169197.0,37.7273,37.9451,37.5491,37.5986,169197.0
2023-05-24 12:30:00,37.98,38.18,37.95,38.14,46257.0,37.5986,37.7966,37.5689,37.757,46257.0
2023-05-24 13:00:00,38.16,38.31,37.96,38.2,93433.0,37.7768,37.9253,37.5788,37.8164,93433.0
2023-05-24 13:30:00,38.19,38.53,38.18,38.49,85065.0,37.8065,38.1431,37.7966,38.1035,85065.0
2023-05-24 14:00:00,38.54,38.6,38.18,38.21,83296.0,38.153,38.2124,37.7966,37.8263,83296.0
2023-05-24 14:30:00,38.19,38.35,38.13,38.17,47536.0,37.8065,37.9649,37.7471,37.7867,47536.0
2023-05-24 15:00:00,38.15,38.88,38.1,38.84,114761.0,37.7669,38.4896,37.7174,38.45,114761.0
2023-05-24 15:30:00,38.85,39.03,38.45,38.58,160598.0,38.4599,38.6381,38.0639,38.1926,160598.0
2023-05-25 09:30:00,41.67,41.78,41.0,41.29,430583.0,41.2516,41.3605,40.5883,40.8754,430583.0
2023-05-25 10:00:00,41.3,41.64,41.27,41.56,118800.0,40.8853,41.2219,40.8556,41.1427,118800.0
2023-05-25 10:30:00,41.57,42.02,41.43,42.01,128174.0,41.1526,41.5981,41.014,41.5882,128174.0
2023-05-25 11:00:00,42.05,42.49,41.98,42.33,187908.0,41.6278,42.0633,41.5585,41.9049,187908.0
2023-05-25 11:30:00,42.34,42.36,42.02,42.19,92788.0,41.9148,41.9346,41.5981,41.7664,92788.0
2023-05-25 12:00:00,42.21,42.83,42.21,42.79,138523.0,41.7862,42.3999,41.7862,42.3603,138523.0
2023-05-25 12:30:00,42.84,42.85,42.55,42.68,114982.0,42.4098,42.4197,42.1227,42.2514,114982.0
2023-05-25 13:00:00,42.69,42.94,42.62,42.94,71723.0,42.2613,42.5088,42.192,42.5088,71723.0
2023-05-25 13:30:00,42.92,43.04,42.84,42.98,70445.0,42.489,42.6078,42.4098,42.5484,70445.0
2023-05-25 14:00:00,42.99,43.36,42.98,43.11,85747.0,42.5583,42.9246,42.5484,42.6771,85747.0
2023-05-25 14:30:00,43.12,43.14,42.64,42.74,105410.0,42.687,42.7068,42.2118,42.3108,105410.0
2023-05-25 15:00:00,42.73,43.39,42.73,43.32,107110.0,42.3009,42.9543,42.3009,42.885,107110.0
2023-05-25 15:30:00,43.33,43.44,42.95,42.97,264665.0,42.8949,43.0038,42.5187,42.5385,264665.0
2023-05-26 09:30:00,43.25,44.52,43.24,44.41,331001.0,42.8157,44.073,42.8058,43.9641,331001.0
2023-05-26 10:00:00,44.42,45.35,44.35,45.35,279474.0,43.974,44.8946,43.9047,44.8946,279474.0
2023-05-26 10:30:00,45.36,46.05,45.28,45.96,326898.0,44.9045,45.5876,44.8253,45.4985,326898.0
2023-05-26 11:00:00,45.96,46.12,45.49,45.72,236053.0,45.4985,45.6569,45.0332,45.2609,236053.0
2023-05-26 11:30:00,45.74,46.19,45.72,46.03,166811.0,45.2807,45.7262,45.2609,45.5678,166811.0
2023-05-26 12:00:00,46.0,46.06,45.88,46.06,81135.0,45.5381,45.5975,45.4193,45.5975,81135.0
2023-05-26 12:30:00,46.07,46.26,45.96,46.16,112771.0,45.6074,45.7955,45.4985,45.6965,112771.0
2023-05-26 13:00:00,46.16,46.29,46.12,46.23,65362.0,45.6965,45.8252,45.6569,45.7658,65362.0
2023-05-26 13:30:00,46.23,46.28,46.09,46.25,68230.0,45.7658,45.8153,45.6272,45.7856,68230.0
2023-05-26 14:00:00,46.28,46.38,46.06,46.32,75328.0,45.8153,45.9143,45.5975,45.8549,75328.0
2023-05-26 14:30:00,46.32,46.65,46.29,46.49,70651.0,45.8549,46.1816,45.8252,46.0232,70651.0
2023-05-26 15:00:00,46.52,46.82,46.44,46.69,131701.0,46.0529,46.3499,45.9737,46.2212,131701.0
2023-05-26 15:30:00,46.68,46.81,46.55,46.59,446354.0,46.2113,46.34,46.0826,46.1222,446354.0
2023-05-30 09:30:00,48.67,49.34,48.08,48.16,1003813.0,48.1813,48.8446,47.5972,47.6764,1003813.0
2023-05-30 10:00:00,48.17,48.3,47.7,47.85,489409.0,47.6863,47.815,47.221,47.3695,489409.0
2023-05-30 10:30:00,47.87,48.39,47.72,48.21,208474.0,47.3893,47.9041,47.2408,47.7259,208474.0
2023-05-30 11:00:00,48.2,48.45,47.8,48.2,240768.0,47.716,47.9635,47.32,47.716,240768.0
2023-05-30 11:30:00,48.18,48.49,48.1,48.2,116788.0,47.6962,48.0031,47.617,47.716,116788.0
2023-05-30 12:00:00,48.19,48.2,47.68,47.71,148445.0,47.7061,47.716,47.2012,47.2309,148445.0
2023-05-30 12:30:00,47.69,48.02,47.54,48.0,193969.0,47.2111,47.5378,47.0626,47.518,193969.0
2023-05-30 13:00:00,48.02,48.02,47.51,47.56,90139.0,47.5378,47.5378,47.0329,47.0824,90139.0
2023-05-30 13:30:00,47.55,47.66,47.16,47.24,153510.0,47.0725,47.1814,46.6864,46.7656,153510.0
2023-05-30 14:00:00,47.22,47.73,47.03,47.67,141915.0,46.7458,47.2507,46.5578,47.1913,141915.0
2023-05-30 14:30:00,47.68,47.98,47.68,47.7,195448.0,47.2012,47.4982,47.2012,47.221,195448.0
2023-05-30 15:00:00,47.7,47.82,47.55,47.73,94936.0,47.221,47.3398,47.0725,47.2507,94936.0
2023-05-30 15:30:00,47.71,47.81,47.14,47.31,221784.0,47.2309,47.3299,46.6666,46.8349,221784.0
2023-05-31 09:30:00,46.44,47.8,46.44,47.48,321983.0,45.9737,47.32,45.9737,47.0032,321983.0
2023-05-31 10:00:00,47.47,47.59,46.36,46.65,248373.0,46.9933,47.1121,45.8945,46.1816,248373.0
2023-05-31 10:30:00,46.62,46.99,46.43,46.72,159688.0,46.1519,46.5182,45.9638,46.2509,159688.0
2023-05-31 11:00:00,46.74,46.75,46.23,46.28,126135.0,46.2707,46.2806,45.7658,45.8153,126135.0
2023-05-31 11:30:00,46.26,46.59,46.09,46.47,107523.0,45.7955,46.1222,45.6272,46.0034,107523.0
2023-05-31 12:00:00,46.47,46.64,46.22,46.22,75673.0,46.0034,46.1717,45.7559,45.7559,75673.0
2023-05-31 12:30:00,46.25,46.47,46.05,46.34,84489.0,45.7856,46.0034,45.5876,45.8747,84489.0
2023-05-31 13:00:00,46.39,46.8,46.26,46.8,51321.0,45.9242,46.3301,45.7955,46.3301,51321.0
2023-05-31 13:30:00,46.82,47.23,46.82,47.01,162115.0,46.3499,46.7557,46.3499,46.538,162115.0
2023-05-31 14:00:00,47.02,47.17,46.86,47.05,127467.0,46.5479,46.6963,46.3895,46.5776,127467.0
2023-05-31 14:30:00,47.05,47.06,46.56,46.75,116421.0,46.5776,46.5874,46.0925,46.2806,116421.0
2023-05-31 15:00:00,46.74,46.75,46.36,46.57,76321.0,46.2707,46.2806,45.8945,46.1024,76321.0
2023-05-31 15:30:00,46.59,46.94,46.05,46.12,256533.0,46.1222,46.4687,45.5876,45.6569,256533.0
2023-06-01 09:30:00,45.75,46.11,45.21,45.9,243334.0,45.2906,45.647,44.756,45.4391,243334.0
2023-06-01 10:00:00,45.93,46.17,45.37,45.74,181607.0,45.4688,45.7064,44.9144,45.2807,181607.0
2023-06-01 10:30:00,45.74,46.5,45.6,46.26,202657.0,45.2807,46.0331,45.1421,45.7955,202657.0
2023-06-01 11:00:00,46.26,46.8,46.14,46.67,121592.0,45.7955,46.3301,45.6767,46.2014,121592.0
2023-06-01 11:30:00,46.67,47.06,46.66,47.05,200354.0,46.2014,46.5874,46.1915,46.5776,200354.0
2023-06-01 12:00:00,47.07,47.5,47.07,47.33,168282.0,46.5973,47.023,46.5973,46.8547,168282.0
2023-06-01 12:30:00,47.35,47.39,47.22,47.36,68720.0,46.8745,46.9141,46.7458,46.8844,68720.0
2023-06-01 13:00:00,47.38,47.49,47.2,47.22,93104.0,46.9042,47.0131,46.726,46.7458,93104.0
2023-06-01 13:30:00,47.22,47.63,47.17,47.63,58518.0,46.7458,47.1517,46.6963,47.1517,58518.0
2023-06-01 14:00:00,47.62,47.74,47.51,47.66,79193.0,47.1418,47.2606,47.0329,47.1814,79193.0
2023-06-01 14:30:00,47.68,47.89,47.56,47.79,91848.0,47.2012,47.4091,47.0824,47.3101,91848.0
2023-06-01 15:00:00,47.79,48.08,47.61,47.65,95106.0,47.3101,47.5972,47.1319,47.1715,95106.0
2023-06-01 15:30:00,47.63,47.67,47.17,47.47,249907.0,47.1517,47.1913,46.6963,46.9933,249907.0
2023-06-02 09:30:00,48.33,48.95,47.44,47.52,428968.0,47.8447,48.4585,46.9636,47.0428,428968.0
2023-06-02 10:00:00,47.5,47.94,47.28,47.7,207718.0,47.023,47.4586,46.8052,47.221,207718.0
2023-06-02 10:30:00,47.7,48.33,47.53,48.26,156087.0,47.221,47.8447,47.0527,47.7754,156087.0
2023-06-02 11:00:00,48.27,48.44,48.07,48.35,159224.0,47.7853,47.9536,47.5873,47.8645,159224.0
2023-06-02 11:30:00,48.36,48.43,48.04,48.27,89444.0,47.8744,47.9437,47.5576,47.7853,89444.0
2023-06-02 12:00:00,48.27,48.31,47.93,48.17,99000.0,47.7853,47.8249,47.4487,47.6863,99000.0
2023-06-02 12:30:00,48.19,48.46,48.11,48.25,73426.0,47.7061,47.9734,47.6269,47.7655,73426.0
2023-06-02 13:00:00,48.26,48.35,48.09,48.32,89892.0,47.7754,47.8645,47.6071,47.8348,89892.0
2023-06-02 13:30:00,48.31,48.31,48.13,48.22,46157.0,47.8249,47.8249,47.6467,47.7358,46157.0
2023-06-02 14:00:00,48.24,48.31,47.92,48.22,74431.0,47.7556,47.8249,47.4388,47.7358,74431.0
2023-06-02 14:30:00,48.22,48.5,48.21,48.36,62512.0,47.7358,48.013,47.7259,47.8744,62512.0
2023-06-02 15:00:00,48.37,48.52,48.28,48.28,70968.0,47.8843,48.0328,47.7952,47.7952,70968.0
2023-06-02 15:30:00,48.27,48.46,48.19,48.29,209973.0,47.7853,47.9734,47.7061,47.8051,209973.0
2023-06-05 09:30:00,48.16,48.69,47.74,47.94,221714.0,47.6764,48.2011,47.2606,47.4586,221714.0
2023-06-05 10:00:00,47.95,48.27,47.81,47.99,125919.0,47.4685,47.7853,47.3299,47.5081,125919.0
2023-06-05 10:30:00,48.01,48.57,47.9,48.5,123538.0,47.5279,48.0823,47.419,48.013,123538.0
2023-06-05 11:00:00,48.52,48.67,48.23,48.67,94534.0,48.0328,48.1813,47.7457,48.1813,94534.0
2023-06-05 11:30:00,48.63,48.83,48.56,48.67,66397.0,48.1417,48.3397,48.0724,48.1813,66397.0
2023-06-05 12:00:00,48.67,49.0,48.51,48.91,99117.0,48.1813,48.508,48.0229,48.4189,99117.0
2023-06-05 12:30:00,48.91,49.04,48.82,49.03,88744.0,48.4189,48.5476,48.3298,48.5377,88744.0
2023-06-05 13:00:00,49.04,49.14,48.64,48.71,107311.0,48.5476,48.6466,48.1516,48.2209,107311.0
2023-06-05 13:30:00,48.7,48.76,48.1,48.33,146160.0,48.211,48.2704,47.617,47.8447,146160.0
2023-06-05 14:00:00,48.34,48.46,48.07,48.26,221904.0,47.8546,47.9734,47.5873,47.7754,221904.0
2023-06-05 14:30:00,48.26,48.26,47.41,48.01,229781.0,47.7754,47.7754,46.9339,47.5279,229781.0
2023-06-05 15:00:00,48.03,48.07,47.16,47.64,147763.0,47.5477,47.5873,46.6864,47.1616,147763.0
2023-06-05 15:30:00,47.59,47.71,47.41,47.46,196269.0,47.1121,47.2309,46.9339,46.9834,196269.0
2023-06-06 09:30:00,47.0,47.15,46.38,46.95,303635.0,46.5281,46.6765,45.9143,46.4786,303635.0
2023-06-06 10:00:00,46.94,47.29,46.72,47.2,86050.0,46.4687,46.8151,46.2509,46.726,86050.0
2023-06-06 10:30:00,47.15,47.37,46.96,47.31,117182.0,46.6765,46.8943,46.4885,46.8349,117182.0
2023-06-06 11:00:00,47.33,47.38,46.78,47.02,123473.0,46.8547,46.9042,46.3103,46.5479,123473.0
2023-06-06 11:30:00,47.0,47.6,46.99,47.57,340411.0,46.5281,47.122,46.5182,47.0923,340411.0
2023-06-06 12:00:00,47.58,47.7,47.25,47.3,145029.0,47.1022,47.221,46.7755,46.825,145029.0
2023-06-06 12:30:00,47.29,47.38,46.65,46.71,131608.0,46.8151,46.9042,46.1816,46.241,131608.0
2023-06-06 13:00:00,46.72,47.14,46.72,46.98,81441.0,46.2509,46.6666,46.2509,46.5083,81441.0
2023-06-06 13:30:00,46.98,47.15,46.77,46.92,61455.0,46.5083,46.6765,46.3004,46.4489,61455.0
2023-06-06 14:00:00,46.95,47.22,46.86,47.21,33918.0,46.4786,46.7458,46.3895,46.7359,33918.0
2023-06-06 14:30:00,47.25,47.38,47.09,47.3,16252.0,46.7755,46.9042,46.6171,46.825,16252.0
2023-06-06 15:00:00,47.4,47.54,47.35,47.44,34611.0,46.924,47.0626,46.8745,46.9636,34611.0
2023-06-06 15:30:00,47.46,47.57,47.21,47.39,185037.0,46.9834,47.0923,46.7359,46.9141,185037.0
2023-06-07 09:30:00,47.2,48.21,47.2,47.77,301468.0,46.726,47.7259,46.726,47.2903,301468.0
2023-06-07 10:00:00,47.76,47.86,46.97,47.12,123626.0,47.2804,47.3794,46.4984,46.6468,123626.0
2023-06-07 10:30:00,47.11,47.25,46.17,46.43,158373.0,46.6369,46.7755,45.7064,45.9638,158373.0
2023-06-07 11:00:00,46.42,46.7,46.23,46.54,122414.0,45.9539,46.2311,45.7658,46.0727,122414.0
2023-06-07 11:30:00,46.54,46.8,46.25,46.3,122086.0,46.0727,46.3301,45.7856,45.8351,122086.0
2023-06-07 12:00:00,46.3,46.46,45.63,45.75,192707.0,45.8351,45.9935,45.1718,45.2906,192707.0
2023-06-07 12:30:00,45.8,46.02,45.56,45.61,153826.0,45.3401,45.5579,45.1025,45.152,153826.0
2023-06-07 13:00:00,45.61,45.79,45.24,45.45,230749.0,45.152,45.3302,44.7857,44.9936,230749.0
2023-06-07 13:30:00,45.46,45.49,45.17,45.44,167102.0,45.0035,45.0332,44.7164,44.9837,167102.0
2023-06-07 14:00:00,45.46,45.78,45.43,45.6,75686.0,45.0035,45.3203,44.9738,45.1421,75686.0
2023-06-07 14:30:00,45.59,45.63,45.24,45.63,93565.0,45.1322,45.1718,44.7857,45.1718,93565.0
2023-06-07 15:00:00,45.64,45.71,45.29,45.45,100266.0,45.1817,45.251,44.8352,44.9936,100266.0
2023-06-07 15:30:00,45.43,45.53,44.96,45.23,336136.0,44.9738,45.0728,44.5085,44.7758,336136.0
2023-06-08 09:30:00,45.36,45.91,45.34,45.64,389110.0,44.9045,45.449,44.8847,45.1817,389110.0
2023-06-08 10:00:00,45.69,46.07,45.56,45.83,156021.0,45.2312,45.6074,45.1025,45.3698,156021.0
2023-06-08 10:30:00,45.89,46.2,45.64,46.19,145455.0,45.4292,45.7361,45.1817,45.7262,145455.0
2023-06-08 11:00:00,46.2,46.54,46.18,46.54,86481.0,45.7361,46.0727,45.7163,46.0727,86481.0
2023-06-08 11:30:00,46.57,46.78,46.42,46.59,110566.0,46.1024,46.3103,45.9539,46.1222,110566.0
2023-06-08 12:00:00,46.58,46.9,46.46,46.9,60119.0,46.1123,46.4291,45.9935,46.4291,60119.0
2023-06-08 12:30:00,46.86,46.88,46.37,46.43,58986.0,46.3895,46.4093,45.9044,45.9638,58986.0
2023-06-08 13:00:00,46.47,46.57,46.22,46.3,23094.0,46.0034,46.1024,45.7559,45.8351,23094.0
2023-06-08 13:30:00,46.29,46.32,45.85,46.1,45636.0,45.8252,45.8549,45.3896,45.6371,45636.0
2023-06-08 14:00:00,46.15,46.49,46.07,46.43,51407.0,45.6866,46.0232,45.6074,45.9638,51407.0
2023-06-08 14:30:00,46.46,46.66,46.46,46.59,76728.0,45.9935,46.1915,45.9935,46.1222,76728.0
2023-06-08 15:00:00,46.61,46.79,46.56,46.64,106751.0,46.142,46.3202,46.0925,46.1717,106751.0
2023-06-08 15:30:00,46.64,46.85,46.59,46.68,161159.0,46.1717,46.3796,46.1222,46.2113,161159.0
2023-06-09 09:30:00,47.27,48.74,47.24,48.47,426826.0,46.7953,48.2506,46.7656,47.9833,426826.0
2023-06-09 10:00:00,48.5,48.61,48.27,48.4,123824.0,48.013,48.1219,47.7853,47.914,123824.0
2023-06-09 10:30:00,48.43,48.53,47.51,47.76,136262.0,47.9437,48.0427,47.0329,47.2804,136262.0
2023-06-09 11:00:00,47.81,48.27,47.38,47.38,169900.0,47.3299,47.7853,46.9042,46.9042,169900.0
2023-06-09 11:30:00,47.38,47.57,47.09,47.09,123491.0,46.9042,47.0923,46.6171,46.6171,123491.0
2023-06-09 12:00:00,47.1,47.43,46.89,47.1,101448.0,46.627,46.9537,46.4192,46.627,101448.0
2023-06-09 12:30:00,47.06,47.4,46.95,47.4,43492.0,46.5874,46.924,46.4786,46.924,43492.0
2023-06-09 13:00:00,47.4,47.65,47.35,47.65,101796.0,46.924,47.1715,46.8745,47.1715,101796.0
2023-06-09 13:30:00,47.67,47.89,47.63,47.88,49731.0,47.1913,47.4091,47.1517,47.3992,49731.0
2023-06-09 14:00:00,47.87,47.98,47.7,47.81,70142.0,47.3893,47.4982,47.221,47.3299,70142.0
2023-06-09 14:30:00,47.83,47.83,47.53,47.76,55719.0,47.3497,47.3497,47.0527,47.2804,55719.0
2023-06-09 15:00:00,47.76,47.8,47.43,47.6,45820.0,47.2804,47.32,46.9537,47.122,45820.0
2023-06-09 15:30:00,47.57,47.6,47.2,47.38,213823.0,47.0923,47.122,46.726,46.9042,213823.0
2023-06-12 09:30:00,48.28,48.65,48.22,48.37,358896.0,47.7952,48.1615,47.7358,47.8843,358896.0
2023-06-12 10:00:00,48.37,48.54,48.03,48.51,130035.0,47.8843,48.0526,47.5477,48.0229,130035.0
2023-06-12 10:30:00,48.54,48.9,48.41,48.5,106033.0,48.0526,48.409,47.9239,48.013,106033.0
2023-06-12 11:00:00,48.51,48.83,48.45,48.81,68200.0,48.0229,48.3397,47.9635,48.3199,68200.0
2023-06-12 11:30:00,48.85,49.27,48.85,49.24,185674.0,48.3595,48.7753,48.3595,48.7456,185674.0
2023-06-12 12:00:00,49.22,49.22,49.04,49.13,42203.0,48.7258,48.7258,48.5476,48.6367,42203.0
2023-06-12 12:30:00,49.15,49.25,49.1,49.22,66626.0,48.6565,48.7555,48.607,48.7258,66626.0
2023-06-12 13:00:00,49.21,49.35,49.21,49.29,104693.0,48.7159,48.8545,48.7159,48.7951,104693.0
2023-06-12 13:30:00,49.3,49.62,49.27,49.6,88844.0,48.805,49.1217,48.7753,49.1019,88844.0
2023-06-12 14:00:00,49.62,49.62,49.46,49.5,66057.0,49.1217,49.1217,48.9634,49.0029,66057.0
2023-06-12 14:30:00,49.49,49.88,49.49,49.85,105932.0,48.993,49.3791,48.993,49.3494,105932.0
2023-06-12 15:00:00,49.86,50.3,49.76,50.12,273351.0,49.3593,49.7949,49.2603,49.6167,273351.0
2023-06-12 15:30:00,50.11,50.46,50.04,50.4,277073.0,49.6068,49.9533,49.5375,49.8939,277073.0
2023-06-13 09:30:00,51.63,52.04,50.66,50.77,632522.0,51.1116,51.5174,50.1513,50.2602,632522.0
2023-06-13 10:00:00,50.7,51.01,50.09,50.42,312592.0,50.1909,50.4978,49.587,49.9137,312592.0
2023-06-13 10:30:00,50.41,51.09,50.23,50.99,207463.0,49.9038,50.577,49.7256,50.478,207463.0
2023-06-13 11:00:00,50.97,51.61,50.8,51.35,269721.0,50.4582,51.0918,50.2899,50.8344,269721.0
2023-06-13 11:30:00,51.36,51.4,50.88,50.9,168186.0,50.8443,50.8839,50.3691,50.3889,168186.0
2023-06-13 12:00:00,50.88,51.22,50.72,50.99,105482.0,50.3691,50.7057,50.2107,50.478,105482.0
2023-06-13 12:30:00,51.01,51.38,50.95,51.38,91694.0,50.4978,50.8641,50.4384,50.8641,91694.0
2023-06-13 13:00:00,51.38,51.5,50.89,51.17,131183.0,50.8641,50.9829,50.379,50.6562,131183.0
2023-06-13 13:30:00,51.18,51.43,51.13,51.28,77634.0,50.6661,50.9136,50.6166,50.7651,77634.0
2023-06-13 14:00:00,51.27,51.34,50.49,50.64,98770.0,50.7552,50.8245,49.983,50.1315,98770.0
2023-06-13 14:30:00,50.65,51.14,50.48,51.08,141637.0,50.1414,50.6265,49.9731,50.5671,141637.0
2023-06-13 15:00:00,51.1,51.28,51.01,51.03,92136.0,50.5869,50.7651,50.4978,50.5176,92136.0
2023-06-13 15:30:00,51.03,51.37,50.91,51.33,161556.0,50.5176,50.8542,50.3988,50.8146,161556.0
2023-06-14 09:30:00,51.14,51.88,51.02,51.73,313824.0,50.6265,51.3591,50.5077,51.2106,313824.0
2023-06-14 10:00:00,51.76,52.22,51.64,52.02,250157.0,51.2403,51.6956,51.1215,51.4976,250157.0
2023-06-14 10:30:00,52.02,52.3,52.0,52.08,211872.0,51.4976,51.7748,51.4778,51.557,211872.0
2023-06-14 11:00:00,52.08,52.87,51.88,52.74,257328.0,51.557,52.3391,51.3591,52.2104,257328.0
2023-06-14 11:30:00,52.75,52.93,52.48,52.48,139732.0,52.2203,52.3985,51.953,51.953,139732.0
2023-06-14 12:00:00,52.58,52.78,52.33,52.6,200566.0,52.052,52.25,51.8045,52.0718,200566.0
2023-06-14 12:30:00,52.6,52.69,52.52,52.66,67389.0,52.0718,52.1609,51.9926,52.1312,67389.0
2023-06-14 13:00:00,52.63,52.63,52.13,52.21,68247.0,52.1015,52.1015,51.6065,51.6857,68247.0
2023-06-14 13:30:00,52.22,52.34,52.04,52.23,95989.0,51.6956,51.8144,51.5174,51.7055,95989.0
2023-06-14 14:00:00,52.16,52.2,50.6,51.27,473662.0,51.6362,51.6758,50.0919,50.7552,473662.0
2023-06-14 14:30:00,51.28,52.52,51.04,52.12,400382.0,50.7651,51.9926,50.5275,51.5966,400382.0
2023-06-14 15:00:00,52.14,52.95,51.85,52.29,356314.0,51.6164,52.4183,51.3294,51.7649,356314.0
2023-06-14 15:30:00,52.28,52.88,51.81,52.85,522891.0,51.755,52.349,51.2898,52.3193,522891.0
2023-06-15 09:30:00,52.22,53.31,52.19,52.99,517663.0,51.6956,52.7747,51.6659,52.4579,517663.0
2023-06-15 10:00:00,53.02,53.95,52.82,53.91,315708.0,52.4876,53.4083,52.2896,53.3687,315708.0
2023-06-15 10:30:00,53.95,54.16,53.4,53.91,246797.0,53.4083,53.6162,52.8638,53.3687,246797.0
2023-06-15 11:00:00,53.9,54.26,53.73,54.26,267226.0,53.3588,53.7152,53.1905,53.7152,267226.0
2023-06-15 11:30:00,54.26,54.55,54.08,54.38,300653.0,53.7152,54.0022,53.537,53.8339,300653.0
2023-06-15 12:00:00,54.38,54.52,54.21,54.39,86362.0,53.8339,53.9725,53.6657,53.8438,86362.0
2023-06-15 12:30:00,54.4,54.49,54.15,54.32,76475.0,53.8537,53.9428,53.6063,53.7745,76475.0
2023-06-15 13:00:00,54.36,54.36,53.9,54.26,90740.0,53.8141,53.8141,53.3588,53.7152,90740.0
2023-06-15 13:30:00,54.28,54.85,54.17,54.75,158955.0,53.735,54.2992,53.6261,54.2002,158955.0
2023-06-15 14:00:00,54.77,54.87,54.47,54.73,84902.0,54.22,54.319,53.923,54.1804,84902.0
2023-06-15 14:30:00,54.76,55.6,54.73,55.45,281449.0,54.2101,55.0417,54.1804,54.8932,281449.0
2023-06-15 15:00:00,55.47,55.55,55.04,55.31,275746.0,54.913,54.9922,54.4873,54.7546,275746.0
2023-06-15 15:30:00,55.32,55.45,54.68,54.87,371148.0,54.7645,54.8932,54.1309,54.319,371148.0
2023-06-16 09:30:00,56.53,56.53,54.23,54.43,455858.0,55.9624,55.9624,53.6855,53.8834,455858.0
2023-06-16 10:00:00,54.45,55.16,54.41,55.16,264867.0,53.9032,54.6061,53.8636,54.6061,264867.0
2023-06-16 10:30:00,55.12,55.2,54.5,54.82,166872.0,54.5665,54.6457,53.9527,54.2695,166872.0
2023-06-16 11:00:00,54.8,55.19,54.21,54.39,160222.0,54.2497,54.6358,53.6657,53.8438,160222.0
2023-06-16 11:30:00,54.39,54.72,54.28,54.71,100993.0,53.8438,54.1705,53.735,54.1606,100993.0
2023-06-16 12:00:00,54.73,54.84,54.55,54.79,84855.0,54.1804,54.2893,54.0022,54.2398,84855.0
2023-06-16 12:30:00,54.77,55.09,54.74,54.97,97167.0,54.22,54.5368,54.1903,54.418,97167.0
2023-06-16 13:00:00,54.99,55.03,54.57,54.62,72604.0,54.4378,54.4774,54.022,54.0715,72604.0
2023-06-16 13:30:00,54.61,54.7,54.41,54.63,51760.0,54.0616,54.1507,53.8636,54.0814,51760.0
2023-06-16 14:00:00,54.61,54.68,54.29,54.4,80766.0,54.0616,54.1309,53.7449,53.8537,80766.0
2023-06-16 14:30:00,54.36,54.37,53.95,53.96,124397.0,53.8141,53.824,53.4083,53.4182,124397.0
2023-06-16 15:00:00,54.0,54.01,53.65,53.74,181046.0,53.4578,53.4677,53.1113,53.2004,181046.0
2023-06-16 15:30:00,53.72,54.01,53.35,53.52,355513.0,53.1806,53.4677,52.8143,52.9826,355513.0
2023-06-20 09:30:00,52.46,53.51,52.46,52.62,332529.0,51.9332,52.9727,51.9332,52.0916,332529.0
2023-06-20 10:00:00,52.62,52.96,51.57,51.68,237333.0,52.0916,52.4282,51.0522,51.1611,237333.0
2023-06-20 10:30:00,51.65,52.03,51.55,51.65,148256.0,51.1314,51.5075,51.0324,51.1314,148256.0
2023-06-20 11:00:00,51.73,52.14,51.7,51.91,76456.0,51.2106,51.6164,51.1809,51.3887,76456.0
2023-06-20 11:30:00,51.94,52.1,51.73,51.73,70502.0,51.4184,51.5768,51.2106,51.2106,70502.0
2023-06-20 12:00:00,51.74,52.43,51.7,52.42,55107.0,51.2205,51.9035,51.1809,51.8936,55107.0
2023-06-20 12:30:00,52.43,52.76,52.38,52.62,74130.0,51.9035,52.2302,51.854,52.0916,74130.0
2023-06-20 13:00:00,52.62,52.9,52.47,52.66,59982.0,52.0916,52.3688,51.9431,52.1312,59982.0
2023-06-20 13:30:00,52.73,52.83,52.29,52.36,53283.0,52.2005,52.2995,51.7649,51.8342,53283.0
2023-06-20 14:00:00,52.31,52.64,52.28,52.6,62053.0,51.7847,52.1114,51.755,52.0718,62053.0
2023-06-20 14:30:00,52.62,52.62,52.22,52.35,43264.0,52.0916,52.0916,51.6956,51.8243,43264.0
2023-06-20 15:00:00,52.4,52.44,52.2,52.35,45364.0,51.8738,51.9134,51.6758,51.8243,45364.0
2023-06-20 15:30:00,52.35,52.73,52.23,52.37,187341.0,51.8243,52.2005,51.7055,51.8441,187341.0
2023-06-21 09:30:00,51.77,52.02,51.02,51.13,407281.0,51.2911,51.5388,50.548,50.657,407281.0
2023-06-21 10:00:00,51.13,51.2,50.59,50.75,203945.0,50.657,50.7264,50.122,50.2805,203945.0
2023-06-21 10:30:00,50.79,50.85,49.87,50.19,129331.0,50.3202,50.3796,49.4087,49.7257,129331.0
2023-06-21 11:00:00,50.2,50.23,49.57,50.0,172999.0,49.7356,49.7653,49.1114,49.5375,172999.0
2023-06-21 11:30:00,50.01,50.41,49.75,49.75,134521.0,49.5474,49.9437,49.2898,49.2898,134521.0
2023-06-21 12:00:00,49.73,50.41,49.71,50.29,97745.0,49.27,49.9437,49.2501,49.8248,97745.0
2023-06-21 12:30:00,50.35,50.43,50.15,50.35,53540.0,49.8842,49.9635,49.6861,49.8842,53540.0
2023-06-21 13:00:00,50.25,50.38,50.07,50.23,59221.0,49.7852,49.9139,49.6068,49.7653,59221.0
2023-06-21 13:30:00,50.22,50.63,50.19,50.59,76081.0,49.7554,50.1616,49.7257,50.122,76081.0
2023-06-21 14:00:00,50.63,50.94,50.51,50.94,108541.0,50.1616,50.4688,50.0427,50.4688,108541.0
2023-06-21 14:30:00,50.95,51.1,50.78,50.94,346510.0,50.4787,50.6273,50.3102,50.4688,346510.0
2023-06-21 15:00:00,50.9,50.9,50.52,50.55,105728.0,50.4291,50.4291,50.0527,50.0824,105728.0
2023-06-21 15:30:00,50.52,50.57,49.88,49.98,205723.0,50.0527,50.1022,49.4186,49.5176,205723.0
2023-06-22 09:30:00,49.3,50.54,49.3,50.41,363903.0,48.8439,50.0725,48.8439,49.9437,363903.0
2023-06-22 10:00:00,50.41,50.98,50.2,50.85,242139.0,49.9437,50.5084,49.7356,50.3796,242139.0
2023-06-22 10:30:00,50.85,50.89,50.08,50.28,159656.0,50.3796,50.4192,49.6167,49.8149,159656.0
2023-06-22 11:00:00,50.31,50.85,50.29,50.49,111439.0,49.8446,50.3796,49.8248,50.0229,111439.0
2023-06-22 11:30:00,50.45,51.17,50.4,50.94,140205.0,49.9833,50.6966,49.9338,50.4688,140205.0
2023-06-22 12:00:00,50.94,50.95,50.43,50.52,124614.0,50.4688,50.4787,49.9635,50.0527,124614.0
2023-06-22 12:30:00,50.58,50.72,50.48,50.56,70632.0,50.1121,50.2508,50.013,50.0923,70632.0
2023-06-22 13:00:00,50.56,50.56,50.1,50.36,76479.0,50.0923,50.0923,49.6365,49.8941,76479.0
2023-06-22 13:30:00,50.39,50.74,50.35,50.7,43235.0,49.9239,50.2706,49.8842,50.231,43235.0
2023-06-22 14:00:00,50.75,50.82,50.65,50.78,59353.0,50.2805,50.3499,50.1815,50.3102,59353.0
2023-06-22 14:30:00,50.77,51.07,50.56,51.06,90310.0,50.3003,50.5976,50.0923,50.5877,90310.0
2023-06-22 15:00:00,51.08,51.08,50.74,50.76,51667.0,50.6075,50.6075,50.2706,50.2904,51667.0
2023-06-22 15:30:00,50.76,51.25,50.66,51.24,107296.0,50.2904,50.7759,50.1914,50.766,107296.0
2023-06-23 09:30:00,49.21,49.75,48.89,49.29,408741.0,48.7548,49.2898,48.4377,48.834,408741.0
2023-06-23 10:00:00,49.28,49.86,49.15,49.58,105243.0,48.8241,49.3988,48.6953,49.1214,105243.0
2023-06-23 10:30:00,49.69,49.95,49.39,49.61,113989.0,49.2303,49.4879,48.9331,49.1511,113989.0
2023-06-23 11:00:00,49.64,49.67,49.17,49.23,93900.0,49.1808,49.2105,48.7151,48.7746,93900.0
2023-06-23 11:30:00,49.23,49.68,49.19,49.58,69258.0,48.7746,49.2204,48.735,49.1214,69258.0
2023-06-23 12:00:00,49.6,49.98,49.54,49.96,92262.0,49.1412,49.5176,49.0817,49.4978,92262.0
2023-06-23 12:30:00,49.97,50.13,49.89,50.06,91467.0,49.5077,49.6663,49.4285,49.5969,91467.0
2023-06-23 13:00:00,50.07,50.4,49.97,50.3,94746.0,49.6068,49.9338,49.5077,49.8347,94746.0
2023-06-23 13:30:00,50.34,50.38,50.06,50.15,59452.0,49.8743,49.9139,49.5969,49.6861,59452.0
2023-06-23 14:00:00,50.12,50.19,49.88,49.98,44993.0,49.6564,49.7257,49.4186,49.5176,44993.0
2023-06-23 14:30:00,49.99,50.02,49.48,49.55,75105.0,49.5276,49.5573,49.0223,49.0916,75105.0
2023-06-23 15:00:00,49.51,49.78,49.27,49.61,84489.0,49.052,49.3195,48.8142,49.1511,84489.0
2023-06-23 15:30:00,49.63,49.93,49.42,49.46,151298.0,49.1709,49.4681,48.9628,49.0025,151298.0
2023-06-26 09:30:00,49.58,50.77,49.39,50.76,182747.0,49.1214,50.3003,48.9331,50.2904,182747.0
2023-06-26 10:00:00,50.73,50.93,50.53,50.67,113337.0,50.2607,50.4589,50.0626,50.2013,113337.0
2023-06-26 10:30:00,50.67,50.72,49.84,50.3,72977.0,50.2013,50.2508,49.3789,49.8347,72977.0
2023-06-26 11:00:00,50.31,50.31,49.33,49.5,58775.0,49.8446,49.8446,48.8737,49.0421,58775.0
2023-06-26 11:30:00,49.48,49.8,49.41,49.72,62263.0,49.0223,49.3393,48.9529,49.2601,62263.0
2023-06-26 12:00:00,49.69,49.71,48.88,49.11,104890.0,49.2303,49.2501,48.4278,48.6557,104890.0
2023-06-26 12:30:00,49.09,49.16,48.62,49.05,64511.0,48.6359,48.7052,48.1702,48.5963,64511.0
2023-06-26 13:00:00,49.06,49.1,48.75,49.1,32819.0,48.6062,48.6458,48.299,48.6458,32819.0
2023-06-26 13:30:00,49.07,49.09,48.83,48.85,36146.0,48.6161,48.6359,48.3783,48.3981,36146.0
2023-06-26 14:00:00,48.86,49.0,48.7,48.88,23541.0,48.408,48.5467,48.2495,48.4278,23541.0
2023-06-26 14:30:00,48.86,49.22,48.86,49.14,49632.0,48.408,48.7647,48.408,48.6854,49632.0
2023-06-26 15:00:00,49.1,49.21,48.98,49.02,98374.0,48.6458,48.7548,48.5269,48.5665,98374.0
2023-06-26 15:30:00,49.01,49.12,48.32,48.36,154004.0,48.5566,48.6656,47.873,47.9126,154004.0
2023-06-27 09:30:00,49.09,49.71,48.92,49.7,255556.0,48.6359,49.2501,48.4675,49.2402,255556.0
2023-06-27 10:00:00,49.65,49.83,49.0,49.39,163001.0,49.1907,49.369,48.5467,48.9331,163001.0
2023-06-27 10:30:00,49.37,49.5,49.15,49.33,69522.0,48.9133,49.0421,48.6953,48.8737,69522.0
2023-06-27 11:00:00,49.37,49.72,48.86,49.72,95685.0,48.9133,49.2601,48.408,49.2601,95685.0
2023-06-27 11:30:00,49.75,50.09,49.66,50.04,68695.0,49.2898,49.6266,49.2006,49.5771,68695.0
2023-06-27 12:00:00,50.02,50.3,49.98,50.3,68854.0,49.5573,49.8347,49.5176,49.8347,68854.0
2023-06-27 12:30:00,50.31,50.61,50.24,50.51,69173.0,49.8446,50.1418,49.7752,50.0427,69173.0
2023-06-27 13:00:00,50.52,50.82,50.36,50.7,84882.0,50.0527,50.3499,49.8941,50.231,84882.0
2023-06-27 13:30:00,50.72,51.09,50.72,51.09,103178.0,50.2508,50.6174,50.2508,50.6174,103178.0
2023-06-27 14:00:00,51.08,51.28,50.93,51.26,105304.0,50.6075,50.8056,50.4589,50.7858,105304.0
2023-06-27 14:30:00,51.25,51.37,51.11,51.21,125908.0,50.7759,50.8948,50.6372,50.7363,125908.0
2023-06-27 15:00:00,51.18,51.62,51.18,51.61,117610.0,50.7065,51.1425,50.7065,51.1326,117610.0
2023-06-27 15:30:00,51.61,51.61,51.19,51.28,471353.0,51.1326,51.1326,50.7165,50.8056,471353.0
2023-06-28 09:30:00,50.38,51.01,50.31,50.74,389763.0,49.9139,50.5381,49.8446,50.2706,389763.0
2023-06-28 10:00:00,50.71,51.27,50.33,51.24,140385.0,50.2409,50.7957,49.8644,50.766,140385.0
2023-06-28 10:30:00,51.24,51.94,51.21,51.7,246141.0,50.766,51.4595,50.7363,51.2217,246141.0
2023-06-28 11:00:00,51.71,51.86,51.1,51.35,139139.0,51.2316,51.3803,50.6273,50.875,139139.0
2023-06-28 11:30:00,51.36,51.75,51.32,51.71,97547.0,50.8849,51.2713,50.8453,51.2316,97547.0
2023-06-28 12:00:00,51.71,52.16,51.36,51.44,93888.0,51.2316,51.6775,50.8849,50.9641,93888.0
2023-06-28 12:30:00,51.42,51.42,50.58,50.88,178208.0,50.9443,50.9443,50.1121,50.4093,178208.0
2023-06-28 13:00:00,50.87,51.22,50.68,51.22,85358.0,50.3994,50.7462,50.2112,50.7462,85358.0
2023-06-28 13:30:00,51.24,51.35,51.0,51.1,68740.0,50.766,50.875,50.5282,50.6273,68740.0
2023-06-28 14:00:00,51.12,51.51,51.1,51.4,60094.0,50.6471,51.0335,50.6273,50.9245,60094.0
2023-06-28 14:30:00,51.39,51.45,51.15,51.24,60265.0,50.9146,50.9741,50.6768,50.766,60265.0
2023-06-28 15:00:00,51.23,51.25,50.65,50.98,78206.0,50.7561,50.7759,50.1815,50.5084,78206.0
2023-06-28 15:30:00,50.96,51.38,50.84,51.38,148784.0,50.4886,50.9047,50.3697,50.9047,148784.0
2023-06-29 09:30:00,51.5,51.54,50.8,51.19,181823.0,51.0236,51.0632,50.3301,50.7165,181823.0
2023-06-29 10:00:00,51.23,51.63,50.72,51.0,147024.0,50.7561,51.1524,50.2508,50.5282,147024.0
2023-06-29 10:30:00,51.0,51.23,50.66,51.2,174971.0,50.5282,50.7561,50.1914,50.7264,174971.0
2023-06-29 11:00:00,51.18,51.81,51.14,51.79,94007.0,50.7065,51.3307,50.6669,51.3109,94007.0
2023-06-29 11:30:00,51.82,51.86,51.56,51.7,83437.0,51.3406,51.3803,51.083,51.2217,83437.0
2023-06-29 12:00:00,51.71,51.88,51.29,51.68,90040.0,51.2316,51.4001,50.8155,51.2019,90040.0
2023-06-29 12:30:00,51.66,51.77,51.22,51.35,59803.0,51.1821,51.2911,50.7462,50.875,59803.0
2023-06-29 13:00:00,51.32,51.47,51.09,51.44,60862.0,50.8453,50.9939,50.6174,50.9641,60862.0
2023-06-29 13:30:00,51.43,51.43,51.08,51.14,51109.0,50.9542,50.9542,50.6075,50.6669,51109.0
2023-06-29 14:00:00,51.12,51.32,50.89,51.31,61627.0,50.6471,50.8453,50.4192,50.8353,61627.0
2023-06-29 14:30:00,51.28,51.42,51.17,51.39,42858.0,50.8056,50.9443,50.6966,50.9146,42858.0
2023-06-29 15:00:00,51.44,51.47,51.22,51.4,31980.0,50.9641,50.9939,50.7462,50.9245,31980.0
2023-06-29 15:30:00,51.39,51.68,51.25,51.59,196413.0,50.9146,51.2019,50.7759,51.1128,196413.0
2023-06-30 09:30:00,53.1,53.97,52.98,53.85,341008.0,52.6088,53.4707,52.4899,53.3518,341008.0
2023-06-30 10:00:00,53.88,54.29,53.68,54.08,208359.0,53.3816,53.7878,53.1834,53.5797,208359.0
2023-06-30 10:30:00,54.09,54.25,53.86,53.93,177404.0,53.5896,53.7481,53.3618,53.4311,177404.0
2023-06-30 11:00:00,53.98,54.16,53.8,53.83,77242.0,53.4806,53.659,53.3023,53.332,77242.0
2023-06-30 11:30:00,53.83,53.85,53.42,53.55,125656.0,53.332,53.3518,52.9258,53.0546,125656.0
2023-06-30 12:00:00,53.67,53.86,53.59,53.85,69499.0,53.1735,53.3618,53.0943,53.3518,69499.0
2023-06-30 12:30:00,53.87,54.2,53.86,54.14,69274.0,53.3717,53.6986,53.3618,53.6392,69274.0
2023-06-30 13:00:00,54.1,54.19,54.01,54.1,56558.0,53.5995,53.6887,53.5104,53.5995,56558.0
2023-06-30 13:30:00,54.09,54.26,54.09,54.24,80602.0,53.5896,53.7581,53.5896,53.7382,80602.0
2023-06-30 14:00:00,54.23,54.28,54.05,54.23,56417.0,53.7283,53.7779,53.55,53.7283,56417.0
2023-06-30 14:30:00,54.27,54.27,53.99,54.08,70916.0,53.768,53.768,53.4906,53.5797,70916.0
2023-06-30 15:00:00,54.11,54.22,53.92,54.19,92549.0,53.6094,53.7184,53.4212,53.6887,92549.0
2023-06-30 15:30:00,54.2,54.4,53.98,53.98,561650.0,53.6986,53.8968,53.4806,53.4806,561650.0
2023-07-03 09:30:00,53.9,54.04,53.51,53.64,205886.0,53.4014,53.5401,53.015,53.1438,205886.0
2023-07-03 10:00:00,53.67,53.77,53.36,53.51,131063.0,53.1735,53.2726,52.8664,53.015,131063.0
2023-07-03 10:30:00,53.5,53.51,52.81,52.86,130195.0,53.0051,53.015,52.3215,52.371,130195.0
2023-07-03 11:00:00,52.86,53.07,52.85,52.97,70600.0,52.371,52.5791,52.3611,52.48,70600.0
2023-07-03 11:30:00,52.99,53.08,52.87,53.02,48169.0,52.4998,52.589,52.3809,52.5295,48169.0
2023-07-03 12:00:00,53.02,53.26,52.98,53.22,73076.0,52.5295,52.7673,52.4899,52.7277,73076.0
2023-07-03 12:30:00,53.21,53.65,53.19,53.59,134212.0,52.7178,53.1537,52.698,53.0943,134212.0
2023-07-05 09:30:00,52.52,53.46,52.44,53.05,225885.0,52.0342,52.9655,51.9549,52.5593,225885.0
2023-07-05 10:00:00,53.15,53.66,53.08,53.48,201045.0,52.6583,53.1636,52.589,52.9853,201045.0
2023-07-05 10:30:00,53.5,53.83,53.31,53.64,209651.0,53.0051,53.332,52.8168,53.1438,209651.0
2023-07-05 11:00:00,53.66,53.66,52.88,52.94,97577.0,53.1636,53.1636,52.3908,52.4503,97577.0
2023-07-05 11:30:00,52.88,53.03,52.69,52.75,53548.0,52.3908,52.5394,52.2026,52.262,53548.0
2023-07-05 12:00:00,52.71,53.03,52.63,52.99,112013.0,52.2224,52.5394,52.1431,52.4998,112013.0
2023-07-05 12:30:00,52.99,53.02,52.59,52.78,49690.0,52.4998,52.5295,52.1035,52.2917,49690.0
2023-07-05 13:00:00,52.76,52.91,52.69,52.76,33840.0,52.2719,52.4205,52.2026,52.2719,33840.0
2023-07-05 13:30:00,52.74,52.77,52.62,52.72,25125.0,52.2521,52.2818,52.1332,52.2323,25125.0
2023-07-05 14:00:00,52.85,52.92,52.39,52.58,110920.0,52.3611,52.4305,51.9054,52.0936,110920.0
2023-07-05 14:30:00,52.58,52.93,52.58,52.85,75887.0,52.0936,52.4404,52.0936,52.3611,75887.0
2023-07-05 15:00:00,52.83,52.93,52.78,52.9,40145.0,52.3413,52.4404,52.2917,52.4106,40145.0
2023-07-05 15:30:00,52.91,52.96,52.61,52.64,193495.0,52.4205,52.4701,52.1233,52.153,193495.0
2023-07-06 09:30:00,51.0,51.57,50.74,51.1,335432.0,50.5282,51.0929,50.2706,50.6273,335432.0
2023-07-06 10:00:00,51.09,51.25,50.59,51.24,145657.0,50.6174,50.7759,50.122,50.766,145657.0
2023-07-06 10:30:00,51.26,51.37,50.58,50.59,86582.0,50.7858,50.8948,50.1121,50.122,86582.0
2023-07-06 11:00:00,50.73,51.01,50.65,50.98,75044.0,50.2607,50.5381,50.1815,50.5084,75044.0
2023-07-06 11:30:00,51.02,51.33,51.0,51.19,98505.0,50.548,50.8552,50.5282,50.7165,98505.0
2023-07-06 12:00:00,51.21,51.59,51.21,51.59,84665.0,50.7363,51.1128,50.7363,51.1128,84665.0
2023-07-06 12:30:00,51.57,51.8,51.57,51.75,115684.0,51.0929,51.3208,51.0929,51.2713,115684.0
2023-07-06 13:00:00,51.75,51.99,51.7,51.81,55174.0,51.2713,51.5091,51.2217,51.3307,55174.0
2023-07-06 13:30:00,51.82,52.03,51.62,52.03,61948.0,51.3406,51.5487,51.1425,51.5487,61948.0
2023-07-06 14:00:00,52.05,52.06,51.72,51.74,90242.0,51.5685,51.5784,51.2416,51.2614,90242.0
2023-07-06 14:30:00,51.73,52.15,51.72,52.12,60930.0,51.2515,51.6676,51.2416,51.6379,60930.0
2023-07-06 15:00:00,52.11,52.16,51.93,52.09,59359.0,51.6279,51.6775,51.4496,51.6081,59359.0
2023-07-06 15:30:00,52.11,52.31,51.94,52.16,448909.0,51.6279,51.8261,51.4595,51.6775,448909.0
2023-07-07 09:30:00,51.79,52.53,51.61,52.51,179258.0,51.3109,52.0441,51.1326,52.0242,179258.0
2023-07-07 10:00:00,52.52,52.55,51.83,51.83,84660.0,52.0342,52.0639,51.3505,51.3505,84660.0
2023-07-07 10:30:00,51.83,52.14,51.48,52.04,44137.0,51.3505,51.6577,51.0038,51.5586,44137.0
2023-07-07 11:00:00,52.07,52.33,52.03,52.21,83578.0,51.5883,51.8459,51.5487,51.727,83578.0
2023-07-07 11:30:00,52.24,52.54,52.13,52.53,49795.0,51.7567,52.054,51.6478,52.0441,49795.0
2023-07-07 12:00:00,52.53,52.82,52.53,52.78,91987.0,52.0441,52.3314,52.0441,52.2917,91987.0
2023-07-07 12:30:00,52.78,53.2,52.78,53.18,88345.0,52.2917,52.7079,52.2917,52.688,88345.0
2023-07-07 13:00:00,53.15,53.31,53.14,53.3,65870.0,52.6583,52.8168,52.6484,52.8069,65870.0
2023-07-07 13:30:00,53.32,53.33,52.88,52.97,100299.0,52.8268,52.8367,52.3908,52.48,100299.0
2023-07-07 14:00:00,52.96,52.96,52.77,52.91,46559.0,52.4701,52.4701,52.2818,52.4205,46559.0
2023-07-07 14:30:00,52.9,52.94,52.57,52.65,42359.0,52.4106,52.4503,52.0837,52.163,42359.0
2023-07-07 15:00:00,52.64,52.66,52.17,52.18,70576.0,52.153,52.1729,51.6874,51.6973,70576.0
2023-07-07 15:30:00,52.15,52.27,51.36,51.42,139214.0,51.6676,51.7865,50.8849,50.9443,139214.0
2023-07-10 09:30:00,50.88,51.57,50.29,50.62,243607.0,50.4093,51.0929,49.8248,50.1517,243607.0
2023-07-10 10:00:00,50.58,51.67,50.58,51.35,88382.0,50.1121,51.192,50.1121,50.875,88382.0
2023-07-10 10:30:00,51.38,51.4,50.89,51.09,53891.0,50.9047,50.9245,50.4192,50.6174,53891.0
2023-07-10 11:00:00,51.07,51.27,50.83,51.27,34190.0,50.5976,50.7957,50.3598,50.7957,34190.0
2023-07-10 11:30:00,51.31,51.53,50.88,50.94,65563.0,50.8353,51.0533,50.4093,50.4688,65563.0
2023-07-10 12:00:00,50.92,50.95,50.43,50.91,94663.0,50.449,50.4787,49.9635,50.439,94663.0
2023-07-10 12:30:00,50.89,51.32,50.86,51.27,34147.0,50.4192,50.8453,50.3895,50.7957,34147.0
2023-07-10 13:00:00,51.27,51.44,51.13,51.43,34730.0,50.7957,50.9641,50.657,50.9542,34730.0
2023-07-10 13:30:00,51.48,51.6,51.24,51.33,27768.0,51.0038,51.1227,50.766,50.8552,27768.0
2023-07-10 14:00:00,51.33,51.78,51.16,51.71,28070.0,50.8552,51.301,50.6867,51.2316,28070.0
2023-07-10 14:30:00,51.71,51.75,51.47,51.72,47809.0,51.2316,51.2713,50.9939,51.2416,47809.0
2023-07-10 15:00:00,51.74,51.74,51.47,51.62,18074.0,51.2614,51.2614,50.9939,51.1425,18074.0
2023-07-10 15:30:00,51.58,51.84,51.39,51.84,125611.0,51.1028,51.3604,50.9146,51.3604,125611.0
2023-07-11 09:30:00,52.18,52.3,51.06,51.27,175755.0,51.6973,51.8162,50.5877,50.7957,175755.0
2023-07-11 10:00:00,51.25,51.28,50.62,51.22,95580.0,50.7759,50.8056,50.1517,50.7462,95580.0
2023-07-11 10:30:00,51.24,51.74,51.2,51.44,88286.0,50.766,51.2614,50.7264,50.9641,88286.0
2023-07-11 11:00:00,51.45,51.7,51.03,51.11,78745.0,50.9741,51.2217,50.5579,50.6372,78745.0
2023-07-11 11:30:00,51.12,51.73,50.89,51.71,36171.0,50.6471,51.2515,50.4192,51.2316,36171.0
2023-07-11 12:00:00,51.74,51.86,51.13,51.28,50591.0,51.2614,51.3803,50.657,50.8056,50591.0
2023-07-11 12:30:00,51.3,51.55,51.27,51.5,21519.0,50.8254,51.0731,50.7957,51.0236,21519.0
2023-07-11 13:00:00,51.53,51.59,51.18,51.29,27128.0,51.0533,51.1128,50.7065,50.8155,27128.0
2023-07-11 13:30:00,51.28,51.5,51.19,51.48,21270.0,50.8056,51.0236,50.7165,51.0038,21270.0
2023-07-11 14:00:00,51.5,51.53,51.11,51.23,85254.0,51.0236,51.0533,50.6372,50.7561,85254.0
2023-07-11 14:30:00,51.23,51.64,50.98,51.62,50216.0,50.7561,51.1623,50.5084,51.1425,50216.0
2023-07-11 15:00:00,51.61,51.72,51.47,51.67,60183.0,51.1326,51.2416,50.9939,51.192,60183.0
2023-07-11 15:30:00,51.67,52.32,51.55,52.16,169803.0,51.192,51.836,51.0731,51.6775,169803.0
2023-07-12 09:30:00,53.64,54.54,53.61,54.3,470328.0,53.1438,54.0355,53.1141,53.7977,470328.0
2023-07-12 10:00:00,54.31,54.66,54.18,54.47,105184.0,53.8076,54.1544,53.6788,53.9661,105184.0
2023-07-12 10:30:00,54.45,54.65,54.06,54.14,126743.0,53.9463,54.1444,53.5599,53.6392,126743.0
2023-07-12 11:00:00,54.2,54.23,53.81,53.84,134120.0,53.6986,53.7283,53.3122,53.3419,134120.0
2023-07-12 11:30:00,53.85,53.98,52.85,53.03,249244.0,53.3518,53.4806,52.3611,52.5394,249244.0
2023-07-12 12:00:00,53.02,53.39,52.99,53.36,93974.0,52.5295,52.8961,52.4998,52.8664,93974.0
2023-07-12 12:30:00,53.3,53.84,53.3,53.6,79440.0,52.8069,53.3419,52.8069,53.1042,79440.0
2023-07-12 13:00:00,53.6,53.88,53.53,53.87,39916.0,53.1042,53.3816,53.0348,53.3717,39916.0
2023-07-12 13:30:00,53.87,54.02,53.81,53.94,103784.0,53.3717,53.5203,53.3122,53.441,103784.0
2023-07-12 14:00:00,53.93,54.2,53.84,54.19,89367.0,53.4311,53.6986,53.3419,53.6887,89367.0
2023-07-12 14:30:00,54.18,54.18,53.85,53.95,119158.0,53.6788,53.6788,53.3518,53.4509,119158.0
2023-07-12 15:00:00,53.95,54.13,53.63,53.79,97104.0,53.4509,53.6293,53.1339,53.2924,97104.0
2023-07-12 15:30:00,53.81,54.06,53.77,53.94,218892.0,53.3122,53.5599,53.2726,53.441,218892.0
2023-07-13 09:30:00,54.89,55.49,54.68,55.29,392225.0,54.3822,54.9767,54.1742,54.7785,392225.0
2023-07-13 10:00:00,55.3,55.35,54.78,54.78,74713.0,54.7884,54.838,54.2732,54.2732,74713.0
2023-07-13 10:30:00,54.82,55.32,54.8,55.32,86313.0,54.3129,54.8083,54.2931,54.8083,86313.0
2023-07-13 11:00:00,55.31,55.47,55.05,55.15,62125.0,54.7983,54.9569,54.5407,54.6398,62125.0
2023-07-13 11:30:00,55.1,55.37,55.03,55.37,77065.0,54.5903,54.8578,54.5209,54.8578,77065.0
2023-07-13 12:00:00,55.36,55.58,55.28,55.53,60979.0,54.8479,55.0658,54.7686,55.0163,60979.0
2023-07-13 12:30:00,55.52,55.67,55.36,55.48,59672.0,55.0064,55.155,54.8479,54.9668,59672.0
2023-07-13 13:00:00,55.45,55.64,55.36,55.6,83590.0,54.937,55.1253,54.8479,55.0857,83590.0
2023-07-13 13:30:00,55.6,55.67,55.48,55.54,35833.0,55.0857,55.155,54.9668,55.0262,35833.0
2023-07-13 14:00:00,55.55,55.83,55.52,55.66,43891.0,55.0361,55.3135,55.0064,55.1451,43891.0
2023-07-13 14:30:00,55.64,55.78,55.59,55.78,49017.0,55.1253,55.264,55.0758,55.264,49017.0
2023-07-13 15:00:00,55.78,56.22,55.74,56.21,97483.0,55.264,55.6999,55.2244,55.69,97483.0
2023-07-13 15:30:00,56.18,56.31,55.96,55.97,153421.0,55.6603,55.7891,55.4423,55.4522,153421.0
2023-07-14 09:30:00,56.37,57.02,56.31,56.99,285938.0,55.8485,56.4925,55.7891,56.4628,285938.0
2023-07-14 10:00:00,56.96,57.69,56.62,57.22,213519.0,56.4331,57.1563,56.0962,56.6907,213519.0
2023-07-14 10:30:00,57.25,57.45,56.48,56.79,124986.0,56.7204,56.9185,55.9575,56.2647,124986.0
2023-07-14 11:00:00,56.78,57.08,56.71,56.93,142462.0,56.2547,56.552,56.1854,56.4034,142462.0
2023-07-14 11:30:00,56.96,57.15,56.85,56.95,73852.0,56.4331,56.6213,56.3241,56.4232,73852.0
2023-07-14 12:00:00,56.95,56.95,56.24,56.37,107676.0,56.4232,56.4232,55.7197,55.8485,107676.0
2023-07-14 12:30:00,56.35,56.53,56.04,56.14,52283.0,55.8287,56.0071,55.5216,55.6207,52283.0
2023-07-14 13:00:00,56.15,56.15,55.7,56.08,86907.0,55.6306,55.6306,55.1847,55.5612,86907.0
2023-07-14 13:30:00,56.09,56.23,56.0,56.01,48508.0,55.5711,55.7098,55.482,55.4919,48508.0
2023-07-14 14:00:00,56.04,56.33,55.86,55.88,50890.0,55.5216,55.8089,55.3433,55.3631,50890.0
2023-07-14 14:30:00,55.89,55.96,55.55,55.56,81278.0,55.373,55.4423,55.0361,55.046,81278.0
2023-07-14 15:00:00,55.54,55.61,55.21,55.4,86675.0,55.0262,55.0956,54.6993,54.8875,86675.0
2023-07-14 15:30:00,55.4,55.74,55.33,55.73,162005.0,54.8875,55.2244,54.8182,55.2145,162005.0
2023-07-17 09:30:00,55.97,56.55,55.83,56.13,210487.0,55.4522,56.0269,55.3135,55.6108,210487.0
2023-07-17 10:00:00,56.17,56.6,56.09,56.43,148874.0,55.6504,56.0764,55.5711,55.908,148874.0
2023-07-17 10:30:00,56.44,56.71,56.41,56.67,81532.0,55.9179,56.1854,55.8882,56.1458,81532.0
2023-07-17 11:00:00,56.7,57.11,56.58,57.07,52878.0,56.1755,56.5817,56.0566,56.5421,52878.0
2023-07-17 11:30:00,57.08,57.44,56.95,57.38,72746.0,56.552,56.9086,56.4232,56.8492,72746.0
2023-07-17 12:00:00,57.42,57.44,57.04,57.1,92549.0,56.8888,56.9086,56.5123,56.5718,92549.0
2023-07-17 12:30:00,57.1,57.3,56.93,57.29,42480.0,56.5718,56.7699,56.4034,56.76,42480.0
2023-07-17 13:00:00,57.29,57.36,57.17,57.26,45682.0,56.76,56.8294,56.6411,56.7303,45682.0
2023-07-17 13:30:00,57.28,57.56,57.26,57.53,46391.0,56.7501,57.0275,56.7303,56.9978,46391.0
2023-07-17 14:00:00,57.54,57.68,57.39,57.61,58124.0,57.0077,57.1464,56.8591,57.0771,58124.0
2023-07-17 14:30:00,57.61,57.64,57.41,57.59,40207.0,57.0771,57.1068,56.8789,57.0573,40207.0
2023-07-17 15:00:00,57.6,58.3,57.59,58.14,187935.0,57.0672,57.7607,57.0573,57.6022,187935.0
2023-07-17 15:30:00,58.13,58.13,57.66,57.79,248499.0,57.5923,57.5923,57.1266,57.2554,248499.0
2023-07-18 09:30:00,57.42,57.44,56.5,57.13,273948.0,56.8888,56.9086,55.9773,56.6015,273948.0
2023-07-18 10:00:00,57.1,57.2,56.71,56.9,120438.0,56.5718,56.6709,56.1854,56.3736,120438.0
2023-07-18 10:30:00,56.86,57.21,56.73,57.01,86774.0,56.334,56.6808,56.2052,56.4826,86774.0
2023-07-18 11:00:00,57.07,57.29,56.96,56.97,51411.0,56.5421,56.76,56.4331,56.443,51411.0
2023-07-18 11:30:00,56.96,58.91,56.96,58.8,286953.0,56.4331,58.365,56.4331,58.2561,286953.0
2023-07-18 12:00:00,58.78,59.48,58.7,59.47,232103.0,58.2362,58.9298,58.157,58.9199,232103.0
2023-07-18 12:30:00,59.47,59.85,59.15,59.24,195474.0,58.9199,59.2963,58.6028,58.692,195474.0
2023-07-18 13:00:00,59.24,59.71,59.24,59.57,79511.0,58.692,59.1576,58.692,59.0189,79511.0
2023-07-18 13:30:00,59.61,59.81,59.55,59.8,61402.0,59.0586,59.2567,58.9991,59.2468,61402.0
2023-07-18 14:00:00,59.78,60.39,59.78,60.24,128299.0,59.227,59.8314,59.227,59.6827,128299.0
2023-07-18 14:30:00,60.25,60.42,60.14,60.27,75362.0,59.6926,59.8611,59.5837,59.7125,75362.0
2023-07-18 15:00:00,60.27,60.62,60.1,60.3,80224.0,59.7125,60.0592,59.544,59.7422,80224.0
2023-07-18 15:30:00,60.3,60.39,59.75,59.79,231480.0,59.7422,59.8314,59.1973,59.2369,231480.0
2023-07-19 09:30:00,60.4,60.52,59.5,59.77,394375.0,59.8413,59.9601,58.9496,59.2171,394375.0
2023-07-19 10:00:00,59.77,59.88,59.35,59.49,200485.0,59.2171,59.3261,58.801,58.9397,200485.0
2023-07-19 10:30:00,59.55,60.26,59.4,59.75,165293.0,58.9991,59.7026,58.8505,59.1973,165293.0
2023-07-19 11:00:00,59.78,60.32,59.64,60.08,105534.0,59.227,59.762,59.0883,59.5242,105534.0
2023-07-19 11:30:00,60.05,60.28,59.87,59.94,75626.0,59.4945,59.7224,59.3162,59.3855,75626.0
2023-07-19 12:00:00,60.0,60.96,59.38,59.57,275655.0,59.445,60.3961,58.8307,59.0189,275655.0
2023-07-19 12:30:00,59.5,59.77,59.19,59.41,101296.0,58.9496,59.2171,58.6425,58.8604,101296.0
2023-07-19 13:00:00,59.39,59.44,58.89,59.08,83690.0,58.8406,58.8901,58.3452,58.5335,83690.0
2023-07-19 13:30:00,59.02,59.27,58.76,59.05,73136.0,58.474,58.7217,58.2164,58.5037,73136.0
2023-07-19 14:00:00,59.03,59.11,58.64,58.82,73499.0,58.4839,58.5632,58.0975,58.2759,73499.0
2023-07-19 14:30:00,58.83,59.33,58.82,59.3,47862.0,58.2858,58.7812,58.2759,58.7514,47862.0
2023-07-19 15:00:00,59.3,59.74,59.26,59.56,54725.0,58.7514,59.1874,58.7118,59.009,54725.0
2023-07-19 15:30:00,59.51,59.59,59.23,59.3,109577.0,58.9595,59.0388,58.6821,58.7514,109577.0
2023-07-20 09:30:00,57.98,58.89,57.98,58.44,400866.0,57.4436,58.3452,57.4436,57.8994,400866.0
2023-07-20 10:00:00,58.52,58.52,57.08,57.2,235148.0,57.9786,57.9786,56.552,56.6709,235148.0
2023-07-20 10:30:00,57.19,57.27,56.62,57.26,217521.0,56.661,56.7402,56.0962,56.7303,217521.0
2023-07-20 11:00:00,57.14,57.56,57.09,57.36,76532.0,56.6114,57.0275,56.5619,56.8294,76532.0
2023-07-20 11:30:00,57.34,57.84,57.29,57.34,133703.0,56.8096,57.3049,56.76,56.8096,133703.0
2023-07-20 12:00:00,57.31,57.77,56.89,56.89,100250.0,56.7798,57.2356,56.3637,56.3637,100250.0
2023-07-20 12:30:00,56.9,57.04,56.66,56.81,77790.0,56.3736,56.5123,56.1359,56.2845,77790.0
2023-07-20 13:00:00,56.77,57.04,56.7,57.03,57205.0,56.2448,56.5123,56.1755,56.5024,57205.0
2023-07-20 13:30:00,57.0,57.14,56.82,56.87,36435.0,56.4727,56.6114,56.2944,56.3439,36435.0
2023-07-20 14:00:00,56.77,56.78,55.87,55.88,153188.0,56.2448,56.2547,55.3532,55.3631,153188.0
2023-07-20 14:30:00,55.86,56.11,55.73,55.75,102402.0,55.3433,55.5909,55.2145,55.2343,102402.0
2023-07-20 15:00:00,55.79,55.92,55.18,55.21,115311.0,55.2739,55.4027,54.6695,54.6993,115311.0
2023-07-20 15:30:00,55.21,55.92,55.21,55.71,321495.0,54.6993,55.4027,54.6993,55.1946,321495.0
2023-07-21 09:30:00,56.8,57.57,56.47,56.55,248315.0,56.2746,57.0374,55.9476,56.0269,248315.0
2023-07-21 10:00:00,56.52,56.98,56.04,56.05,163916.0,55.9972,56.4529,55.5216,55.5315,163916.0
2023-07-21 10:30:00,56.1,56.71,56.07,56.34,82882.0,55.581,56.1854,55.5513,55.8188,82882.0
2023-07-21 11:00:00,56.35,56.87,56.35,56.7,55143.0,55.8287,56.3439,55.8287,56.1755,55143.0
2023-07-21 11:30:00,56.66,56.8,56.14,56.5,55636.0,56.1359,56.2746,55.6207,55.9773,55636.0
2023-07-21 12:00:00,56.45,56.55,56.2,56.31,24457.0,55.9278,56.0269,55.6801,55.7891,24457.0
2023-07-21 12:30:00,56.2,56.26,55.9,56.1,39984.0,55.6801,55.7396,55.3829,55.581,39984.0
2023-07-21 13:00:00,56.09,56.44,56.09,56.44,38083.0,55.5711,55.9179,55.5711,55.9179,38083.0
2023-07-21 13:30:00,56.44,56.75,56.38,56.67,56596.0,55.9179,56.225,55.8584,56.1458,56596.0
2023-07-21 14:00:00,56.71,56.72,56.05,56.16,48952.0,56.1854,56.1953,55.5315,55.6405,48952.0
2023-07-21 14:30:00,56.17,56.37,55.89,55.93,30952.0,55.6504,55.8485,55.373,55.4126,30952.0
2023-07-21 15:00:00,55.89,55.94,55.42,55.64,118052.0,55.373,55.4225,54.9073,55.1253,118052.0
2023-07-21 15:30:00,55.63,55.97,55.43,55.56,214958.0,55.1154,55.4522,54.9172,55.046,214958.0
2023-07-24 09:30:00,56.3,56.7,55.24,55.54,214685.0,55.7792,56.1755,54.729,55.0262,214685.0
2023-07-24 10:00:00,55.59,56.3,55.43,56.2,130678.0,55.0758,55.7792,54.9172,55.6801,130678.0
2023-07-24 10:30:00,56.22,56.28,55.79,55.9,46193.0,55.6999,55.7594,55.2739,55.3829,46193.0
2023-07-24 11:00:00,55.92,56.29,55.55,55.86,45535.0,55.4027,55.7693,55.0361,55.3433,45535.0
2023-07-24 11:30:00,55.88,55.88,55.5,55.79,82514.0,55.3631,55.3631,54.9866,55.2739,82514.0
2023-07-24 12:00:00,55.8,56.02,55.58,55.8,27510.0,55.2838,55.5018,55.0658,55.2838,27510.0
2023-07-24 12:30:00,55.81,55.92,55.6,55.73,10994.0,55.2937,55.4027,55.0857,55.2145,10994.0
2023-07-24 13:00:00,55.71,55.87,55.58,55.86,28071.0,55.1946,55.3532,55.0658,55.3433,28071.0
2023-07-24 13:30:00,55.89,56.16,55.79,56.08,19419.0,55.373,55.6405,55.2739,55.5612,19419.0
2023-07-24 14:00:00,56.07,56.25,56.04,56.06,47293.0,55.5513,55.7296,55.5216,55.5414,47293.0
2023-07-24 14:30:00,56.06,56.06,55.65,55.91,71408.0,55.5414,55.5414,55.1352,55.3928,71408.0
2023-07-24 15:00:00,55.91,56.0,55.52,55.53,129073.0,55.3928,55.482,55.0064,55.0163,129073.0
2023-07-24 15:30:00,55.53,55.91,55.53,55.91,118399.0,55.0163,55.3928,55.0163,55.3928,118399.0
2023-07-25 09:30:00,56.28,57.29,56.26,57.29,187872.0,55.7594,56.76,55.7396,56.76,187872.0
2023-07-25 10:00:00,57.3,57.39,56.9,56.93,118229.0,56.7699,56.8591,56.3736,56.4034,118229.0
2023-07-25 10:30:00,56.91,57.09,56.69,56.8,172841.0,56.3835,56.5619,56.1656,56.2746,172841.0
2023-07-25 11:00:00,56.81,57.38,56.81,57.31,87513.0,56.2845,56.8492,56.2845,56.7798,87513.0
2023-07-25 11:30:00,57.31,57.71,57.29,57.52,75494.0,56.7798,57.1761,56.76,56.9879,75494.0
2023-07-25 12:00:00,57.51,57.64,57.37,57.48,45872.0,56.978,57.1068,56.8393,56.9483,45872.0
2023-07-25 12:30:00,57.49,57.82,57.36,57.82,51556.0,56.9582,57.2851,56.8294,57.2851,51556.0
2023-07-25 13:00:00,57.8,57.97,57.66,57.9,86028.0,57.2653,57.4337,57.1266,57.3644,86028.0
2023-07-25 13:30:00,57.93,57.97,57.73,57.76,64927.0,57.3941,57.4337,57.196,57.2257,64927.0
2023-07-25 14:00:00,57.75,58.1,57.7,58.03,61427.0,57.2158,57.5625,57.1662,57.4932,61427.0
2023-07-25 14:30:00,58.03,58.32,57.81,57.82,61806.0,57.4932,57.7805,57.2752,57.2851,61806.0
2023-07-25 15:00:00,57.83,58.17,57.75,57.98,47360.0,57.295,57.6319,57.2158,57.4436,47360.0
2023-07-25 15:30:00,57.94,58.09,57.66,57.78,127662.0,57.404,57.5526,57.1266,57.2455,127662.0
2023-07-26 09:30:00,55.71,56.33,55.16,55.78,459644.0,55.1946,55.8089,54.6497,55.264,459644.0
2023-07-26 10:00:00,55.84,55.84,55.28,55.36,106404.0,55.3234,55.3234,54.7686,54.8479,106404.0
2023-07-26 10:30:00,55.3,55.46,54.51,54.6,128865.0,54.7884,54.947,54.0057,54.0949,128865.0
2023-07-26 11:00:00,54.58,54.88,54.23,54.83,96295.0,54.0751,54.3723,53.7283,54.3228,96295.0
2023-07-26 11:30:00,54.82,55.27,54.82,55.17,57824.0,54.3129,54.7587,54.3129,54.6596,57824.0
2023-07-26 12:00:00,55.13,55.26,54.71,54.74,59113.0,54.62,54.7488,54.2039,54.2336,59113.0
2023-07-26 12:30:00,54.73,54.85,54.48,54.63,35618.0,54.2237,54.3426,53.976,54.1246,35618.0
2023-07-26 13:00:00,54.67,54.79,54.59,54.65,31297.0,54.1643,54.2832,54.085,54.1444,31297.0
2023-07-26 13:30:00,54.73,54.84,54.65,54.73,31536.0,54.2237,54.3327,54.1444,54.2237,31536.0
2023-07-26 14:00:00,54.68,55.25,54.48,54.72,98473.0,54.1742,54.7389,53.976,54.2138,98473.0
2023-07-26 14:30:00,54.73,56.16,54.72,55.46,166663.0,54.2237,55.6405,54.2138,54.947,166663.0
2023-07-26 15:00:00,55.47,55.62,54.26,54.85,138757.0,54.9569,55.1055,53.7581,54.3426,138757.0
2023-07-26 15:30:00,54.87,55.61,54.71,55.41,145027.0,54.3624,55.0956,54.2039,54.8974,145027.0
2023-07-27 09:30:00,57.53,58.15,57.38,57.59,350138.0,56.9978,57.6121,56.8492,57.0573,350138.0
2023-07-27 10:00:00,57.61,57.63,56.41,56.41,118395.0,57.0771,57.0969,55.8882,55.8882,118395.0
2023-07-27 10:30:00,56.41,57.25,56.41,56.6,87578.0,55.8882,56.7204,55.8882,56.0764,87578.0
2023-07-27 11:00:00,56.72,57.21,56.7,57.2,45798.0,56.1953,56.6808,56.1755,56.6709,45798.0
2023-07-27 11:30:00,57.26,57.4,56.83,56.91,67062.0,56.7303,56.869,56.3043,56.3835,67062.0
2023-07-27 12:00:00,56.91,57.6,56.9,57.59,55106.0,56.3835,57.0672,56.3736,57.0573,55106.0
2023-07-27 12:30:00,57.6,57.63,57.25,57.31,38298.0,57.0672,57.0969,56.7204,56.7798,38298.0
2023-07-27 13:00:00,57.41,57.57,56.47,56.51,115842.0,56.8789,57.0374,55.9476,55.9872,115842.0
2023-07-27 13:30:00,56.45,56.55,56.17,56.4,64709.0,55.9278,56.0269,55.6504,55.8783,64709.0
2023-07-27 14:00:00,56.43,56.58,55.27,55.32,104572.0,55.908,56.0566,54.7587,54.8083,104572.0
2023-07-27 14:30:00,55.34,55.47,54.65,54.65,144682.0,54.8281,54.9569,54.1444,54.1444,144682.0
2023-07-27 15:00:00,54.64,55.29,54.47,54.85,187440.0,54.1345,54.7785,53.9661,54.3426,187440.0
2023-07-27 15:30:00,54.81,55.07,54.16,54.91,127764.0,54.303,54.5606,53.659,54.402,127764.0
2023-07-28 09:30:00,56.39,56.98,56.05,56.67,241215.0,55.8684,56.4529,55.5315,56.1458,241215.0
2023-07-28 10:00:00,56.69,57.09,56.53,56.67,114045.0,56.1656,56.5619,56.0071,56.1458,114045.0
2023-07-28 10:30:00,56.8,57.06,56.32,56.66,85146.0,56.2746,56.5322,55.799,56.1359,85146.0
2023-07-28 11:00:00,56.7,57.26,56.66,57.15,79527.0,56.1755,56.7303,56.1359,56.6213,79527.0
2023-07-28 11:30:00,57.16,57.61,57.1,57.49,59312.0,56.6312,57.0771,56.5718,56.9582,59312.0
2023-07-28 12:00:00,57.52,57.53,57.16,57.5,51337.0,56.9879,56.9978,56.6312,56.9681,51337.0
2023-07-28 12:30:00,57.44,57.47,57.11,57.15,35031.0,56.9086,56.9384,56.5817,56.6213,35031.0
2023-07-28 13:00:00,57.14,57.14,56.79,56.86,45620.0,56.6114,56.6114,56.2647,56.334,45620.0
2023-07-28 13:30:00,56.82,57.03,56.29,57.02,93841.0,56.2944,56.5024,55.7693,56.4925,93841.0
2023-07-28 14:00:00,57.01,57.22,56.93,57.15,27204.0,56.4826,56.6907,56.4034,56.6213,27204.0
2023-07-28 14:30:00,57.19,57.41,56.78,57.17,45917.0,56.661,56.8789,56.2547,56.6411,45917.0
2023-07-28 15:00:00,57.13,57.39,57.07,57.07,62818.0,56.6015,56.8591,56.5421,56.5421,62818.0
2023-07-28 15:30:00,57.02,57.3,56.89,57.08,105537.0,56.4925,56.7699,56.3637,56.552,105537.0
2023-07-31 09:30:00,57.2,57.68,56.52,56.77,254645.0,56.6709,57.1464,55.9972,56.2448,254645.0
2023-07-31 10:00:00,56.7,57.26,56.51,57.2,52561.0,56.1755,56.7303,55.9872,56.6709,52561.0
2023-07-31 10:30:00,57.25,57.33,56.84,57.19,118957.0,56.7204,56.7997,56.3142,56.661,118957.0
2023-07-31 11:00:00,57.22,57.44,57.07,57.17,85572.0,56.6907,56.9086,56.5421,56.6411,85572.0
2023-07-31 11:30:00,57.19,57.29,56.86,57.11,53669.0,56.661,56.76,56.334,56.5817,53669.0
2023-07-31 12:00:00,57.16,57.28,56.97,57.26,33497.0,56.6312,56.7501,56.443,56.7303,33497.0
2023-07-31 12:30:00,57.24,57.29,56.99,57.03,27851.0,56.7105,56.76,56.4628,56.5024,27851.0
2023-07-31 13:00:00,57.01,57.2,56.85,57.08,26919.0,56.4826,56.6709,56.3241,56.552,26919.0
2023-07-31 13:30:00,57.16,57.31,57.07,57.14,22113.0,56.6312,56.7798,56.5421,56.6114,22113.0
2023-07-31 14:00:00,57.16,57.25,57.0,57.11,30680.0,56.6312,56.7204,56.4727,56.5817,30680.0
2023-07-31 14:30:00,57.13,57.47,57.03,57.4,40049.0,56.6015,56.9384,56.5024,56.869,40049.0
2023-07-31 15:00:00,57.31,57.33,57.03,57.11,28139.0,56.7798,56.7997,56.5024,56.5817,28139.0
2023-07-31 15:30:00,57.11,57.49,56.78,57.49,110299.0,56.5817,56.9582,56.2547,56.9582,110299.0
2023-08-01 09:30:00,56.98,57.33,56.6,56.85,111289.0,56.4529,56.7997,56.0764,56.3241,111289.0
2023-08-01 10:00:00,56.81,57.25,56.45,57.1,79012.0,56.2845,56.7204,55.9278,56.5718,79012.0
2023-08-01 10:30:00,57.07,57.72,57.07,57.49,112180.0,56.5421,57.186,56.5421,56.9582,112180.0
2023-08-01 11:00:00,57.58,57.72,57.36,57.69,14516.0,57.0473,57.186,56.8294,57.1563,14516.0
2023-08-01 11:30:00,57.7,57.8,57.46,57.71,38739.0,57.1662,57.2653,56.9285,57.1761,38739.0
2023-08-01 12:00:00,57.73,57.75,57.36,57.39,18812.0,57.196,57.2158,56.8294,56.8591,18812.0
2023-08-01 12:30:00,57.43,57.74,57.29,57.73,26010.0,56.8987,57.2059,56.76,57.196,26010.0
2023-08-01 13:00:00,57.77,57.91,57.64,57.67,25607.0,57.2356,57.3743,57.1068,57.1365,25607.0
2023-08-01 13:30:00,57.67,57.93,57.45,57.88,34692.0,57.1365,57.3941,56.9185,57.3446,34692.0
2023-08-01 14:00:00,57.92,58.09,57.84,57.95,86756.0,57.3842,57.5526,57.3049,57.4139,86756.0
2023-08-01 14:30:00,58.0,58.06,57.8,57.93,68589.0,57.4635,57.5229,57.2653,57.3941,68589.0
2023-08-01 15:00:00,57.96,58.11,57.83,57.92,34800.0,57.4238,57.5724,57.295,57.3842,34800.0
2023-08-01 15:30:00,57.92,58.05,57.73,57.79,81901.0,57.3842,57.513,57.196,57.2554,81901.0
2023-08-02 09:30:00,56.16,56.28,54.97,55.16,553647.0,55.6405,55.7594,54.4615,54.6497,553647.0
2023-08-02 10:00:00,55.15,55.23,54.36,54.68,432113.0,54.6398,54.7191,53.8571,54.1742,432113.0
2023-08-02 10:30:00,54.68,54.81,53.96,54.04,227961.0,54.1742,54.303,53.4608,53.5401,227961.0
2023-08-02 11:00:00,54.03,54.35,53.91,54.0,272584.0,53.5302,53.8472,53.4113,53.5005,272584.0
2023-08-02 11:30:00,53.99,54.21,53.32,53.32,147690.0,53.4906,53.7085,52.8268,52.8268,147690.0
2023-08-02 12:00:00,53.32,53.38,52.84,52.95,259772.0,52.8268,52.8862,52.3512,52.4602,259772.0
2023-08-02 12:30:00,52.95,53.66,52.89,53.65,156613.0,52.4602,53.1636,52.4007,53.1537,156613.0
2023-08-02 13:00:00,53.66,53.87,53.57,53.78,133742.0,53.1636,53.3717,53.0744,53.2825,133742.0
2023-08-02 13:30:00,53.77,53.96,53.44,53.57,120910.0,53.2726,53.4608,52.9456,53.0744,120910.0
2023-08-02 14:00:00,53.56,54.11,53.54,53.9,111566.0,53.0645,53.6094,53.0447,53.4014,111566.0
2023-08-02 14:30:00,53.88,53.94,53.65,53.83,63606.0,53.3816,53.441,53.1537,53.332,63606.0
2023-08-02 15:00:00,53.84,54.01,53.07,53.09,133950.0,53.3419,53.5104,52.5791,52.5989,133950.0
2023-08-02 15:30:00,53.11,53.71,53.07,53.41,310380.0,52.6187,53.2131,52.5791,52.9159,310380.0
2023-08-03 09:30:00,52.16,53.1,52.02,52.9,322439.0,51.6775,52.6088,51.5388,52.4106,322439.0
2023-08-03 10:00:00,52.82,53.18,52.05,52.05,210350.0,52.3314,52.688,51.5685,51.5685,210350.0
2023-08-03 10:30:00,52.02,52.81,52.02,52.81,130547.0,51.5388,52.3215,51.5388,52.3215,130547.0
2023-08-03 11:00:00,52.83,53.32,52.62,53.14,98039.0,52.3413,52.8268,52.1332,52.6484,98039.0
2023-08-03 11:30:00,53.17,53.4,52.95,53.04,108052.0,52.6781,52.906,52.4602,52.5493,108052.0
2023-08-03 12:00:00,53.03,53.38,52.92,53.27,70833.0,52.5394,52.8862,52.4305,52.7772,70833.0
2023-08-03 12:30:00,53.27,53.69,53.21,53.54,90490.0,52.7772,53.1933,52.7178,53.0447,90490.0
2023-08-03 13:00:00,53.55,53.64,53.35,53.41,81410.0,53.0546,53.1438,52.8565,52.9159,81410.0
2023-08-03 13:30:00,53.47,53.49,52.93,52.95,63658.0,52.9754,52.9952,52.4404,52.4602,63658.0
2023-08-03 14:00:00,52.93,53.26,52.78,53.14,72095.0,52.4404,52.7673,52.2917,52.6484,72095.0
2023-08-03 14:30:00,53.19,53.28,52.96,53.23,73148.0,52.698,52.7871,52.4701,52.7376,73148.0
2023-08-03 15:00:00,53.25,53.26,52.66,52.87,116968.0,52.7574,52.7673,52.1729,52.3809,116968.0
2023-08-03 15:30:00,52.87,53.13,52.73,52.76,183949.0,52.3809,52.6385,52.2422,52.2719,183949.0
2023-08-04 09:30:00,52.12,52.95,51.29,51.44,416843.0,51.6379,52.4602,50.8155,50.9641,416843.0
2023-08-04 10:00:00,51.45,51.7,50.69,51.46,294791.0,50.9741,51.2217,50.2211,50.984,294791.0
2023-08-04 10:30:00,51.54,52.13,51.49,52.04,155256.0,51.0632,51.6478,51.0137,51.5586,155256.0
2023-08-04 11:00:00,52.06,52.47,51.97,52.3,81842.0,51.5784,51.9846,51.4892,51.8162,81842.0
2023-08-04 11:30:00,52.31,52.72,52.1,52.63,86921.0,51.8261,52.2323,51.618,52.1431,86921.0
2023-08-04 12:00:00,52.6,52.93,52.49,52.92,80824.0,52.1134,52.4404,52.0044,52.4305,80824.0
2023-08-04 12:30:00,52.93,53.13,52.83,52.98,63629.0,52.4404,52.6385,52.3413,52.4899,63629.0
2023-08-04 13:00:00,52.99,53.0,52.27,52.45,88741.0,52.4998,52.5097,51.7865,51.9648,88741.0
2023-08-04 13:30:00,52.41,52.66,52.15,52.24,84261.0,51.9252,52.1729,51.6676,51.7567,84261.0
2023-08-04 14:00:00,52.23,52.23,51.13,51.25,208224.0,51.7468,51.7468,50.657,50.7759,208224.0
2023-08-04 14:30:00,51.2,51.36,50.53,50.65,210560.0,50.7264,50.8849,50.0626,50.1815,210560.0
2023-08-04 15:00:00,50.68,51.06,50.55,50.71,92612.0,50.2112,50.5877,50.0824,50.2409,92612.0
2023-08-04 15:30:00,50.76,50.86,50.31,50.54,418265.0,50.2904,50.3895,49.8446,50.0725,418265.0
2023-08-07 09:30:00,51.07,51.7,50.52,50.6,254597.0,50.5976,51.2217,50.0527,50.1319,254597.0
2023-08-07 10:00:00,50.56,51.1,50.3,50.96,190032.0,50.0923,50.6273,49.8347,50.4886,190032.0
2023-08-07 10:30:00,50.93,51.09,50.45,50.53,126879.0,50.4589,50.6174,49.9833,50.0626,126879.0
2023-08-07 11:00:00,50.49,50.51,49.96,50.14,166280.0,50.0229,50.0427,49.4978,49.6762,166280.0
2023-08-07 11:30:00,50.14,50.69,49.85,50.63,118266.0,49.6762,50.2211,49.3889,50.1616,118266.0
2023-08-07 12:00:00,50.69,50.74,50.32,50.52,92883.0,50.2211,50.2706,49.8545,50.0527,92883.0
2023-08-07 12:30:00,50.52,50.53,50.12,50.41,85618.0,50.0527,50.0626,49.6564,49.9437,85618.0
2023-08-07 13:00:00,50.43,50.48,50.22,50.29,63996.0,49.9635,50.013,49.7554,49.8248,63996.0
2023-08-07 13:30:00,50.3,50.53,50.11,50.53,72732.0,49.8347,50.0626,49.6464,50.0626,72732.0
2023-08-07 14:00:00,50.53,50.66,50.33,50.39,77229.0,50.0626,50.1914,49.8644,49.9239,77229.0
2023-08-07 14:30:00,50.39,50.68,50.39,50.55,68215.0,49.9239,50.2112,49.9239,50.0824,68215.0
2023-08-07 15:00:00,50.56,50.67,50.46,50.51,70351.0,50.0923,50.2013,49.9932,50.0427,70351.0
2023-08-07 15:30:00,50.52,51.02,50.44,50.95,150353.0,50.0527,50.548,49.9734,50.4787,150353.0
2023-08-08 09:30:00,49.81,50.0,48.84,48.89,446115.0,49.3492,49.5375,48.3882,48.4377,446115.0
2023-08-08 10:00:00,48.97,49.07,48.54,49.0,290228.0,48.517,48.6161,48.091,48.5467,290228.0
2023-08-08 10:30:00,49.0,49.05,48.32,48.33,249220.0,48.5467,48.5963,47.873,47.8829,249220.0
2023-08-08 11:00:00,48.33,48.72,48.23,48.68,218780.0,47.8829,48.2693,47.7838,48.2297,218780.0
2023-08-08 11:30:00,48.66,48.81,48.26,48.38,330200.0,48.2099,48.3585,47.8136,47.9325,330200.0
2023-08-08 12:00:00,48.37,48.86,48.33,48.72,157484.0,47.9225,48.408,47.8829,48.2693,157484.0
2023-08-08 12:30:00,48.73,48.97,48.65,48.83,138365.0,48.2792,48.517,48.2,48.3783,138365.0
2023-08-08 13:00:00,48.83,49.16,48.72,48.97,129901.0,48.3783,48.7052,48.2693,48.517,129901.0
2023-08-08 13:30:00,48.96,49.2,48.8,49.13,132607.0,48.5071,48.7449,48.3486,48.6755,132607.0
2023-08-08 14:00:00,49.14,49.43,48.97,49.24,73876.0,48.6854,48.9727,48.517,48.7845,73876.0
2023-08-08 14:30:00,49.25,49.57,49.09,49.5,165722.0,48.7944,49.1114,48.6359,49.0421,165722.0
2023-08-08 15:00:00,49.47,49.64,49.37,49.56,160889.0,49.0124,49.1808,48.9133,49.1015,160889.0
2023-08-08 15:30:00,49.55,49.91,49.34,49.75,314582.0,49.0916,49.4483,48.8836,49.2898,314582.0
2023-08-09 09:30:00,49.97,49.97,48.67,48.9,283411.0,49.5077,49.5077,48.2198,48.4476,283411.0
2023-08-09 10:00:00,48.88,49.11,48.6,48.75,146231.0,48.4278,48.6557,48.1504,48.299,146231.0
2023-08-09 10:30:00,48.74,48.84,47.82,47.82,350002.0,48.2891,48.3882,47.3776,47.3776,350002.0
2023-08-09 11:00:00,47.82,48.09,47.32,47.63,284889.0,47.3776,47.6451,46.8823,47.1894,284889.0
2023-08-09 11:30:00,47.61,47.82,47.45,47.63,152409.0,47.1696,47.3776,47.0111,47.1894,152409.0
2023-08-09 12:00:00,47.62,48.1,47.6,48.02,144230.0,47.1795,47.655,47.1597,47.5758,144230.0
2023-08-09 12:30:00,48.02,48.27,47.94,47.98,91027.0,47.5758,47.8235,47.4965,47.5362,91027.0
2023-08-09 13:00:00,47.96,48.51,47.88,48.43,84099.0,47.5163,48.0612,47.4371,47.982,84099.0
2023-08-09 13:30:00,48.45,48.61,48.41,48.47,97769.0,48.0018,48.1603,47.9622,48.0216,97769.0
2023-08-09 14:00:00,48.47,48.96,48.41,48.94,113976.0,48.0216,48.5071,47.9622,48.4873,113976.0
2023-08-09 14:30:00,48.96,49.09,48.73,48.74,124569.0,48.5071,48.6359,48.2792,48.2891,124569.0
2023-08-09 15:00:00,48.75,48.79,48.35,48.54,162025.0,48.299,48.3387,47.9027,48.091,162025.0
2023-08-09 15:30:00,48.54,48.6,47.68,47.78,281491.0,48.091,48.1504,47.2389,47.338,281491.0
2023-08-10 09:30:00,48.93,49.97,48.7,49.94,596365.0,48.4774,49.5077,48.2495,49.478,596365.0
2023-08-10 10:00:00,49.96,50.13,49.48,49.63,450140.0,49.4978,49.6663,49.0223,49.1709,450140.0
2023-08-10 10:30:00,49.63,49.85,48.7,49.0,300322.0,49.1709,49.3889,48.2495,48.5467,300322.0
2023-08-10 11:00:00,49.0,49.02,48.29,48.64,204762.0,48.5467,48.5665,47.8433,48.19,204762.0
2023-08-10 11:30:00,48.66,48.94,47.7,47.99,323375.0,48.2099,48.4873,47.2587,47.5461,323375.0
2023-08-10 12:00:00,47.98,48.15,47.7,48.07,208055.0,47.5362,47.7046,47.2587,47.6253,208055.0
2023-08-10 12:30:00,48.06,48.48,47.67,47.82,182958.0,47.6154,48.0315,47.229,47.3776,182958.0
2023-08-10 13:00:00,47.82,48.07,47.61,47.77,175858.0,47.3776,47.6253,47.1696,47.3281,175858.0
2023-08-10 13:30:00,47.75,47.79,47.11,47.2,264854.0,47.3083,47.3479,46.6742,46.7634,264854.0
2023-08-10 14:00:00,47.21,48.06,47.19,47.81,209576.0,46.7733,47.6154,46.7535,47.3677,209576.0
2023-08-10 14:30:00,47.85,48.23,47.65,48.21,269307.0,47.4074,47.7838,47.2092,47.764,269307.0
2023-08-10 15:00:00,48.22,48.25,47.77,47.8,186009.0,47.7739,47.8037,47.3281,47.3578,186009.0
2023-08-10 15:30:00,47.8,47.91,47.56,47.79,248363.0,47.3578,47.4668,47.12,47.3479,248363.0
2023-08-11 09:30:00,46.78,46.98,46.3,46.57,407580.0,46.3473,46.5454,45.8717,46.1392,407580.0
2023-08-11 10:00:00,46.61,47.54,46.61,47.26,288638.0,46.1788,47.1002,46.1788,46.8228,288638.0
2023-08-11 10:30:00,47.31,47.39,46.8,46.89,197511.0,46.8723,46.9516,46.3671,46.4562,197511.0
2023-08-11 11:00:00,46.89,47.03,46.4,46.4,184529.0,46.4562,46.5949,45.9708,45.9708,184529.0
2023-08-11 11:30:00,46.4,46.64,46.21,46.62,152361.0,45.9708,46.2085,45.7825,46.1887,152361.0
2023-08-11 12:00:00,46.64,46.99,46.45,46.54,108904.0,46.2085,46.5553,46.0203,46.1095,108904.0
2023-08-11 12:30:00,46.58,46.67,46.29,46.42,58561.0,46.1491,46.2383,45.8618,45.9906,58561.0
2023-08-11 13:00:00,46.42,46.86,46.31,46.83,72973.0,45.9906,46.4265,45.8816,46.3968,72973.0
2023-08-11 13:30:00,46.82,46.87,46.5,46.73,114055.0,46.3869,46.4364,46.0698,46.2977,114055.0
2023-08-11 14:00:00,46.7,47.05,46.67,46.94,143217.0,46.268,46.6148,46.2383,46.5058,143217.0
2023-08-11 14:30:00,46.94,47.2,46.83,47.11,102217.0,46.5058,46.7634,46.3968,46.6742,102217.0
2023-08-11 15:00:00,47.09,47.12,46.69,46.94,148083.0,46.6544,46.6841,46.2581,46.5058,148083.0
2023-08-11 15:30:00,46.93,47.03,46.6,46.75,246510.0,46.4959,46.5949,46.1689,46.3175,246510.0
2023-08-14 09:30:00,46.5,47.22,46.18,47.22,243413.0,46.0698,46.7832,45.7528,46.7832,243413.0
2023-08-14 10:00:00,47.21,47.65,47.06,47.31,127109.0,46.7733,47.2092,46.6247,46.8723,127109.0
2023-08-14 10:30:00,47.35,48.47,47.35,48.3,218718.0,46.912,48.0216,46.912,47.8532,218718.0
2023-08-14 11:00:00,48.36,48.36,48.04,48.25,111902.0,47.9126,47.9126,47.5956,47.8037,111902.0
2023-08-14 11:30:00,48.29,48.61,48.04,48.25,98496.0,47.8433,48.1603,47.5956,47.8037,98496.0
2023-08-14 12:00:00,48.23,48.41,47.93,48.05,92421.0,47.7838,47.9622,47.4866,47.6055,92421.0
2023-08-14 12:30:00,48.05,48.31,47.99,48.3,77866.0,47.6055,47.8631,47.5461,47.8532,77866.0
2023-08-14 13:00:00,48.31,48.63,48.28,48.49,157570.0,47.8631,48.1801,47.8334,48.0414,157570.0
2023-08-14 13:30:00,48.49,48.54,48.28,48.45,54503.0,48.0414,48.091,47.8334,48.0018,54503.0
2023-08-14 14:00:00,48.46,48.51,48.19,48.34,71312.0,48.0117,48.0612,47.7442,47.8928,71312.0
2023-08-14 14:30:00,48.35,48.41,48.09,48.35,74853.0,47.9027,47.9622,47.6451,47.9027,74853.0
2023-08-14 15:00:00,48.37,48.59,48.3,48.5,77165.0,47.9225,48.1405,47.8532,48.0513,77165.0
2023-08-14 15:30:00,48.48,48.94,48.44,48.93,205706.0,48.0315,48.4873,47.9919,48.4774,205706.0
2023-08-15 09:30:00,48.37,48.98,48.14,48.23,274250.0,47.9225,48.5269,47.6947,47.7838,274250.0
2023-08-15 10:00:00,48.19,48.2,47.48,47.74,208421.0,47.7442,47.7541,47.0408,47.2984,208421.0
2023-08-15 10:30:00,47.73,47.93,47.43,47.72,185472.0,47.2885,47.4866,46.9912,47.2786,185472.0
2023-08-15 11:00:00,47.71,48.23,47.71,48.21,99456.0,47.2686,47.7838,47.2686,47.764,99456.0
2023-08-15 11:30:00,48.15,48.46,48.1,48.41,119506.0,47.7046,48.0117,47.655,47.9622,119506.0
2023-08-15 12:00:00,48.45,48.56,48.13,48.29,54390.0,48.0018,48.1108,47.6848,47.8433,54390.0
2023-08-15 12:30:00,48.32,48.34,47.92,48.08,72475.0,47.873,47.8928,47.4767,47.6352,72475.0
2023-08-15 13:00:00,48.07,48.32,47.92,48.26,41263.0,47.6253,47.873,47.4767,47.8136,41263.0
2023-08-15 13:30:00,48.24,48.25,47.94,48.1,54978.0,47.7937,47.8037,47.4965,47.655,54978.0
2023-08-15 14:00:00,48.1,48.15,47.84,47.92,89427.0,47.655,47.7046,47.3974,47.4767,89427.0
2023-08-15 14:30:00,47.92,48.16,47.91,48.01,54066.0,47.4767,47.7145,47.4668,47.5659,54066.0
2023-08-15 15:00:00,48.01,48.04,47.27,47.27,105474.0,47.5659,47.5956,46.8327,46.8327,105474.0
2023-08-15 15:30:00,47.26,47.56,47.11,47.42,261856.0,46.8228,47.12,46.6742,46.9813,261856.0
2023-08-16 09:30:00,47.22,47.75,46.9,47.43,312645.0,46.7832,47.3083,46.4661,46.9912,312645.0
2023-08-16 10:00:00,47.33,47.9,47.11,47.52,120008.0,46.8922,47.4569,46.6742,47.0804,120008.0
2023-08-16 10:30:00,47.52,47.85,47.43,47.83,114338.0,47.0804,47.4074,46.9912,47.3875,114338.0
2023-08-16 11:00:00,47.84,47.94,47.55,47.64,183414.0,47.3974,47.4965,47.1101,47.1993,183414.0
2023-08-16 11:30:00,47.63,47.64,47.03,47.12,96341.0,47.1894,47.1993,46.5949,46.6841,96341.0
2023-08-16 12:00:00,47.1,47.23,46.74,46.8,136939.0,46.6643,46.7931,46.3076,46.3671,136939.0
2023-08-16 12:30:00,46.81,47.09,46.77,46.85,139164.0,46.377,46.6544,46.3373,46.4166,139164.0
2023-08-16 13:00:00,46.85,46.99,46.6,46.86,80028.0,46.4166,46.5553,46.1689,46.4265,80028.0
2023-08-16 13:30:00,46.85,47.37,46.78,47.17,78366.0,46.4166,46.9318,46.3473,46.7336,78366.0
2023-08-16 14:00:00,47.16,47.47,46.58,47.38,291934.0,46.7237,47.0309,46.1491,46.9417,291934.0
2023-08-16 14:30:00,47.39,47.55,46.86,47.02,148847.0,46.9516,47.1101,46.4265,46.585,148847.0
2023-08-16 15:00:00,47.02,47.02,46.19,46.35,256811.0,46.585,46.585,45.7627,45.9212,256811.0
2023-08-16 15:30:00,46.37,46.56,46.06,46.08,285244.0,45.941,46.1293,45.6339,45.6537,285244.0
2023-08-17 09:30:00,46.55,46.9,45.79,46.03,517049.0,46.1194,46.4661,45.3664,45.6042,517049.0
2023-08-17 10:00:00,46.04,46.13,45.59,45.66,177930.0,45.6141,45.7033,45.1683,45.2376,177930.0
2023-08-17 10:30:00,45.67,45.82,45.32,45.52,234039.0,45.2475,45.3961,44.9008,45.0989,234039.0
2023-08-17 11:00:00,45.54,45.55,45.24,45.28,163928.0,45.1187,45.1286,44.8215,44.8611,163928.0
2023-08-17 11:30:00,45.29,45.65,45.21,45.65,117727.0,44.871,45.2277,44.7918,45.2277,117727.0
2023-08-17 12:00:00,45.65,46.04,45.41,45.98,90211.0,45.2277,45.6141,44.9899,45.5547,90211.0
2023-08-17 12:30:00,45.97,46.14,45.76,46.14,65391.0,45.5447,45.7132,45.3367,45.7132,65391.0
2023-08-17 13:00:00,46.17,46.18,45.69,45.71,67087.0,45.7429,45.7528,45.2673,45.2872,67087.0
2023-08-17 13:30:00,45.69,45.69,45.37,45.52,117289.0,45.2673,45.2673,44.9503,45.0989,117289.0
2023-08-17 14:00:00,45.52,45.57,45.29,45.48,76991.0,45.0989,45.1484,44.871,45.0593,76991.0
2023-08-17 14:30:00,45.46,45.46,44.97,45.09,248068.0,45.0395,45.0395,44.554,44.6729,248068.0
2023-08-17 15:00:00,45.07,45.15,44.51,44.87,321049.0,44.6531,44.7323,44.0983,44.4549,321049.0
2023-08-17 15:30:00,44.88,45.08,44.54,44.73,248596.0,44.4648,44.663,44.128,44.3162,248596.0
2023-08-18 09:30:00,43.27,44.02,43.27,43.5,619113.0,42.8697,43.6128,42.8697,43.0976,619113.0
2023-08-18 10:00:00,43.49,43.85,43.23,43.47,207377.0,43.0877,43.4444,42.8301,43.0679,207377.0
2023-08-18 10:30:00,43.45,44.11,43.45,44.03,173688.0,43.0481,43.702,43.0481,43.6227,173688.0
2023-08-18 11:00:00,44.04,44.4,44.0,44.08,175715.0,43.6326,43.9893,43.593,43.6722,175715.0
2023-08-18 11:30:00,44.08,44.68,43.84,44.67,145824.0,43.6722,44.2667,43.4344,44.2568,145824.0
2023-08-18 12:00:00,44.62,44.77,44.39,44.41,200924.0,44.2072,44.3558,43.9794,43.9992,200924.0
2023-08-18 12:30:00,44.39,44.78,44.37,44.52,103301.0,43.9794,44.3658,43.9595,44.1082,103301.0
2023-08-18 13:00:00,44.52,44.72,44.21,44.58,109426.0,44.1082,44.3063,43.801,44.1676,109426.0
2023-08-18 13:30:00,44.63,44.77,44.43,44.74,113460.0,44.2171,44.3558,44.019,44.3261,113460.0
2023-08-18 14:00:00,44.74,44.9,44.61,44.83,127105.0,44.3261,44.4846,44.1973,44.4153,127105.0
2023-08-18 14:30:00,44.83,45.18,44.8,44.88,167944.0,44.4153,44.7621,44.3856,44.4648,167944.0
2023-08-18 15:00:00,44.87,44.96,44.6,44.93,145786.0,44.4549,44.5441,44.1874,44.5144,145786.0
2023-08-18 15:30:00,44.93,45.41,44.69,44.86,364622.0,44.5144,44.9899,44.2766,44.445,364622.0
2023-08-21 09:30:00,45.58,46.47,45.53,46.47,351540.0,45.1584,46.0401,45.1088,46.0401,351540.0
2023-08-21 10:00:00,46.49,46.71,45.62,45.62,198202.0,46.0599,46.2779,45.198,45.198,198202.0
2023-08-21 10:30:00,45.65,46.13,45.59,45.84,118371.0,45.2277,45.7033,45.1683,45.4159,118371.0
2023-08-21 11:00:00,45.8,46.03,45.45,45.59,107414.0,45.3763,45.6042,45.0296,45.1683,107414.0
2023-08-21 11:30:00,45.59,45.83,45.47,45.64,83913.0,45.1683,45.406,45.0494,45.2178,83913.0
2023-08-21 12:00:00,45.62,46.29,45.59,46.29,110069.0,45.198,45.8618,45.1683,45.8618,110069.0
2023-08-21 12:30:00,46.29,46.6,46.19,46.58,138752.0,45.8618,46.1689,45.7627,46.1491,138752.0
2023-08-21 13:00:00,46.59,47.08,46.48,46.93,162579.0,46.159,46.6445,46.05,46.4959,162579.0
2023-08-21 13:30:00,46.94,47.17,46.87,46.98,162365.0,46.5058,46.7336,46.4364,46.5454,162365.0
2023-08-21 14:00:00,46.99,47.26,46.92,47.1,210147.0,46.5553,46.8228,46.486,46.6643,210147.0
2023-08-21 14:30:00,47.13,47.44,47.08,47.32,83261.0,46.694,47.0011,46.6445,46.8823,83261.0
2023-08-21 15:00:00,47.33,47.62,47.33,47.46,317347.0,46.8922,47.1795,46.8922,47.021,317347.0
2023-08-21 15:30:00,47.47,47.71,47.35,47.44,332634.0,47.0309,47.2686,46.912,47.0011,332634.0
2023-08-22 09:30:00,48.74,48.78,47.76,47.83,530230.0,48.2891,48.3288,47.3182,47.3875,530230.0
2023-08-22 10:00:00,47.87,48.32,47.78,47.84,165118.0,47.4272,47.873,47.338,47.3974,165118.0
2023-08-22 10:30:00,47.82,48.16,47.4,48.13,297012.0,47.3776,47.7145,46.9615,47.6848,297012.0
2023-08-22 11:00:00,48.13,48.19,47.69,47.89,103095.0,47.6848,47.7442,47.2488,47.447,103095.0
2023-08-22 11:30:00,47.89,48.0,47.33,47.43,151678.0,47.447,47.556,46.8922,46.9912,151678.0
2023-08-22 12:00:00,47.43,47.49,46.94,47.23,209765.0,46.9912,47.0507,46.5058,46.7931,209765.0
2023-08-22 12:30:00,47.23,47.58,47.13,47.31,165500.0,46.7931,47.1399,46.694,46.8723,165500.0
2023-08-22 13:00:00,47.28,47.37,46.98,47.22,164525.0,46.8426,46.9318,46.5454,46.7832,164525.0
2023-08-22 13:30:00,47.24,47.33,47.0,47.25,149026.0,46.803,46.8922,46.5652,46.8129,149026.0
2023-08-22 14:00:00,47.24,47.45,47.02,47.44,195260.0,46.803,47.0111,46.585,47.0011,195260.0
2023-08-22 14:30:00,47.44,47.55,47.2,47.39,214491.0,47.0011,47.1101,46.7634,46.9516,214491.0
2023-08-22 15:00:00,47.39,47.72,47.26,47.33,199352.0,46.9516,47.2786,46.8228,46.8922,199352.0
2023-08-22 15:30:00,47.33,47.34,46.96,47.24,260056.0,46.8922,46.9021,46.5256,46.803,260056.0
2023-08-23 09:30:00,47.49,48.73,47.42,48.58,594454.0,47.0507,48.2792,46.9813,48.1306,594454.0
2023-08-23 10:00:00,48.63,49.22,48.5,49.03,223555.0,48.1801,48.7647,48.0513,48.5764,223555.0
2023-08-23 10:30:00,49.05,49.74,49.02,49.66,246991.0,48.5963,49.2799,48.5665,49.2006,246991.0
2023-08-23 11:00:00,49.67,49.9,49.55,49.78,210225.0,49.2105,49.4384,49.0916,49.3195,210225.0
2023-08-23 11:30:00,49.78,49.85,49.26,49.77,270179.0,49.3195,49.3889,48.8043,49.3096,270179.0
2023-08-23 12:00:00,49.76,49.77,49.5,49.59,83201.0,49.2997,49.3096,49.0421,49.1313,83201.0
2023-08-23 12:30:00,49.6,49.84,49.56,49.61,87026.0,49.1412,49.3789,49.1015,49.1511,87026.0
2023-08-23 13:00:00,49.6,50.06,49.6,50.03,107976.0,49.1412,49.5969,49.1412,49.5672,107976.0
2023-08-23 13:30:00,50.04,50.21,49.99,50.14,88314.0,49.5771,49.7455,49.5276,49.6762,88314.0
2023-08-23 14:00:00,50.13,50.14,49.77,49.87,93522.0,49.6663,49.6762,49.3096,49.4087,93522.0
2023-08-23 14:30:00,49.85,49.87,49.58,49.74,134897.0,49.3889,49.4087,49.1214,49.2799,134897.0
2023-08-23 15:00:00,49.73,50.13,49.66,50.13,128501.0,49.27,49.6663,49.2006,49.6663,128501.0
2023-08-23 15:30:00,50.12,50.18,49.65,49.77,187318.0,49.6564,49.7158,49.1907,49.3096,187318.0
2023-08-24 09:30:00,51.65,51.65,49.68,50.08,626752.0,51.1722,51.1722,49.2204,49.6167,626752.0
2023-08-24 10:00:00,50.11,50.18,48.51,48.51,356645.0,49.6464,49.7158,48.0612,48.0612,356645.0
2023-08-24 10:30:00,48.52,48.66,48.07,48.09,300851.0,48.0712,48.2099,47.6253,47.6451,300851.0
2023-08-24 11:00:00,48.05,48.08,47.57,47.86,257267.0,47.6055,47.6352,47.1299,47.4173,257267.0
2023-08-24 11:30:00,47.85,47.86,47.12,47.21,288019.0,47.4074,47.4173,46.6841,46.7733,288019.0
2023-08-24 12:00:00,47.22,47.81,47.19,47.63,186879.0,46.7832,47.3677,46.7535,47.1894,186879.0
2023-08-24 12:30:00,47.64,48.07,47.63,47.7,120825.0,47.1993,47.6253,47.1894,47.2587,120825.0
2023-08-24 13:00:00,47.72,47.81,47.3,47.38,116492.0,47.2786,47.3677,46.8624,46.9417,116492.0
2023-08-24 13:30:00,47.37,47.58,47.3,47.42,93766.0,46.9318,47.1399,46.8624,46.9813,93766.0
2023-08-24 14:00:00,47.42,47.74,47.37,47.4,89052.0,46.9813,47.2984,46.9318,46.9615,89052.0
2023-08-24 14:30:00,47.4,47.52,46.96,47.24,148566.0,46.9615,47.0804,46.5256,46.803,148566.0
2023-08-24 15:00:00,47.25,47.33,46.76,46.8,124817.0,46.8129,46.8922,46.3274,46.3671,124817.0
2023-08-24 15:30:00,46.83,46.89,46.19,46.26,407985.0,46.3968,46.4562,45.7627,45.8321,407985.0
2023-08-25 09:30:00,46.74,47.51,46.64,47.38,373912.0,46.3076,47.0705,46.2085,46.9417,373912.0
2023-08-25 10:00:00,47.46,48.45,46.7,46.89,519417.0,47.021,48.0018,46.268,46.4562,519417.0
2023-08-25 10:30:00,46.86,47.08,45.58,45.61,282563.0,46.4265,46.6445,45.1584,45.1881,282563.0
2023-08-25 11:00:00,45.65,46.62,45.61,46.61,385567.0,45.2277,46.1887,45.1881,46.1788,385567.0
2023-08-25 11:30:00,46.59,46.93,45.99,46.1,278500.0,46.159,46.4959,45.5646,45.6735,278500.0
2023-08-25 12:00:00,46.1,46.91,46.07,46.91,163053.0,45.6735,46.476,45.6438,46.476,163053.0
2023-08-25 12:30:00,46.89,47.07,46.6,46.89,186025.0,46.4562,46.6346,46.1689,46.4562,186025.0
2023-08-25 13:00:00,46.9,47.1,46.54,46.73,91056.0,46.4661,46.6643,46.1095,46.2977,91056.0
2023-08-25 13:30:00,46.74,46.89,46.44,46.86,93372.0,46.3076,46.4562,46.0104,46.4265,93372.0
2023-08-25 14:00:00,46.84,47.72,46.79,47.71,193290.0,46.4067,47.2786,46.3572,47.2686,193290.0
2023-08-25 14:30:00,47.72,47.94,47.47,47.89,238480.0,47.2786,47.4965,47.0309,47.447,238480.0
2023-08-25 15:00:00,47.9,48.21,47.73,48.07,200981.0,47.4569,47.764,47.2885,47.6253,200981.0
2023-08-25 15:30:00,48.07,48.15,47.61,47.7,249317.0,47.6253,47.7046,47.1696,47.2587,249317.0
2023-08-28 09:30:00,48.65,49.11,47.69,48.19,427853.0,48.2,48.6557,47.2488,47.7442,427853.0
2023-08-28 10:00:00,48.26,48.67,48.04,48.63,166306.0,47.8136,48.2198,47.5956,48.1801,166306.0
2023-08-28 10:30:00,48.65,48.67,47.75,48.09,225964.0,48.2,48.2198,47.3083,47.6451,225964.0
2023-08-28 11:00:00,48.13,48.26,47.88,48.03,82323.0,47.6848,47.8136,47.4371,47.5857,82323.0
2023-08-28 11:30:00,48.01,48.28,47.74,48.06,126061.0,47.5659,47.8334,47.2984,47.6154,126061.0
2023-08-28 12:00:00,48.06,48.12,47.89,47.97,53908.0,47.6154,47.6749,47.447,47.5262,53908.0
2023-08-28 12:30:00,47.98,48.74,47.92,48.73,107466.0,47.5362,48.2891,47.4767,48.2792,107466.0
2023-08-28 13:00:00,48.74,49.08,48.73,48.87,227687.0,48.2891,48.626,48.2792,48.4179,227687.0
2023-08-28 13:30:00,48.89,48.95,48.01,48.15,158591.0,48.4377,48.4972,47.5659,47.7046,158591.0
2023-08-28 14:00:00,48.14,48.34,48.09,48.23,111395.0,47.6947,47.8928,47.6451,47.7838,111395.0
2023-08-28 14:30:00,48.24,48.47,48.11,48.42,86770.0,47.7937,48.0216,47.6649,47.9721,86770.0
2023-08-28 15:00:00,48.43,48.6,48.26,48.4,126138.0,47.982,48.1504,47.8136,47.9523,126138.0
2023-08-28 15:30:00,48.39,49.0,48.31,48.81,235895.0,47.9424,48.5467,47.8631,48.3585,235895.0
2023-08-29 09:30:00,48.32,49.24,48.23,49.03,358999.0,47.873,48.7845,47.7838,48.5764,358999.0
2023-08-29 10:00:00,49.07,50.51,49.02,50.44,445364.0,48.6161,50.0427,48.5665,49.9734,445364.0
2023-08-29 10:30:00,50.47,50.89,50.47,50.61,280142.0,50.0031,50.4192,50.0031,50.1418,280142.0
2023-08-29 11:00:00,50.6,51.12,50.58,51.02,167539.0,50.1319,50.6471,50.1121,50.548,167539.0
2023-08-29 11:30:00,51.02,51.39,51.02,51.15,183849.0,50.548,50.9146,50.548,50.6768,183849.0
2023-08-29 12:00:00,51.16,51.48,51.06,51.43,84112.0,50.6867,51.0038,50.5877,50.9542,84112.0
2023-08-29 12:30:00,51.46,51.52,51.29,51.45,95743.0,50.984,51.0434,50.8155,50.9741,95743.0
2023-08-29 13:00:00,51.46,51.59,51.38,51.49,89184.0,50.984,51.1128,50.9047,51.0137,89184.0
2023-08-29 13:30:00,51.52,51.72,51.28,51.43,140358.0,51.0434,51.2416,50.8056,50.9542,140358.0
2023-08-29 14:00:00,51.42,51.65,51.39,51.6,97958.0,50.9443,51.1722,50.9146,51.1227,97958.0
2023-08-29 14:30:00,51.59,51.75,51.54,51.64,121655.0,51.1128,51.2713,51.0632,51.1623,121655.0
2023-08-29 15:00:00,51.62,51.85,51.48,51.84,97970.0,51.1425,51.3704,51.0038,51.3604,97970.0
2023-08-29 15:30:00,51.8,51.88,51.54,51.7,222998.0,51.3208,51.4001,51.0632,51.2217,222998.0
2023-08-30 09:30:00,51.67,52.31,51.22,52.21,195205.0,51.192,51.8261,50.7462,51.727,195205.0
2023-08-30 10:00:00,52.21,52.76,51.36,51.65,235260.0,51.727,52.2719,50.8849,51.1722,235260.0
2023-08-30 10:30:00,51.66,52.48,51.66,52.42,355010.0,51.1821,51.9945,51.1821,51.9351,355010.0
2023-08-30 11:00:00,52.43,52.56,52.04,52.41,145261.0,51.945,52.0738,51.5586,51.9252,145261.0
2023-08-30 11:30:00,52.38,52.75,52.37,52.69,142820.0,51.8954,52.262,51.8855,52.2026,142820.0
2023-08-30 12:00:00,52.7,52.91,52.62,52.86,106421.0,52.2125,52.4205,52.1332,52.371,106421.0
2023-08-30 12:30:00,52.87,53.05,52.71,52.92,111552.0,52.3809,52.5593,52.2224,52.4305,111552.0
2023-08-30 13:00:00,52.91,52.92,52.75,52.78,36448.0,52.4205,52.4305,52.262,52.2917,36448.0
2023-08-30 13:30:00,52.79,53.01,52.52,52.69,107239.0,52.3017,52.5196,52.0342,52.2026,107239.0
2023-08-30 14:00:00,52.68,52.71,52.3,52.38,91853.0,52.1927,52.2224,51.8162,51.8954,91853.0
2023-08-30 14:30:00,52.38,52.96,52.38,52.95,61952.0,51.8954,52.4701,51.8954,52.4602,61952.0
2023-08-30 15:00:00,52.95,53.06,52.79,52.82,57045.0,52.4602,52.5692,52.3017,52.3314,57045.0
2023-08-30 15:30:00,52.82,52.96,52.65,52.89,105905.0,52.3314,52.4701,52.163,52.4007,105905.0
2023-08-31 09:30:00,53.16,53.92,53.16,53.9,289595.0,52.6682,53.4212,52.6682,53.4014,289595.0
2023-08-31 10:00:00,53.92,54.09,53.6,54.06,134922.0,53.4212,53.5896,53.1042,53.5599,134922.0
2023-08-31 10:30:00,54.07,54.24,53.61,53.92,125533.0,53.5698,53.7382,53.1141,53.4212,125533.0
2023-08-31 11:00:00,53.91,53.91,53.46,53.76,94230.0,53.4113,53.4113,52.9655,53.2627,94230.0
2023-08-31 11:30:00,53.72,53.8,53.43,53.72,31305.0,53.2231,53.3023,52.9357,53.2231,31305.0
2023-08-31 12:00:00,53.72,53.92,53.21,53.37,123591.0,53.2231,53.4212,52.7178,52.8763,123591.0
2023-08-31 12:30:00,53.36,53.47,53.05,53.32,82799.0,52.8664,52.9754,52.5593,52.8268,82799.0
2023-08-31 13:00:00,53.34,53.83,53.27,53.81,115273.0,52.8466,53.332,52.7772,53.3122,115273.0
2023-08-31 13:30:00,53.81,53.84,53.51,53.69,44304.0,53.3122,53.3419,53.015,53.1933,44304.0
2023-08-31 14:00:00,53.69,54.08,53.66,53.96,159987.0,53.1933,53.5797,53.1636,53.4608,159987.0
2023-08-31 14:30:00,53.97,53.99,53.63,53.67,69744.0,53.4707,53.4906,53.1339,53.1735,69744.0
2023-08-31 15:00:00,53.65,53.95,53.65,53.9,63764.0,53.1537,53.4509,53.1537,53.4014,63764.0
2023-08-31 15:30:00,53.88,54.13,53.58,53.58,179347.0,53.3816,53.6293,53.0843,53.0843,179347.0
2023-09-01 09:30:00,54.77,54.83,53.26,54.0,372450.0,54.2633,54.3228,52.7673,53.5005,372450.0
2023-09-01 10:00:00,53.98,54.38,53.43,54.29,193617.0,53.4806,53.8769,52.9357,53.7878,193617.0
2023-09-01 10:30:00,54.33,54.33,53.45,53.57,146067.0,53.8274,53.8274,52.9555,53.0744,146067.0
2023-09-01 11:00:00,53.55,53.92,53.47,53.71,166672.0,53.0546,53.4212,52.9754,53.2131,166672.0
2023-09-01 11:30:00,53.76,53.81,53.34,53.4,101223.0,53.2627,53.3122,52.8466,52.906,101223.0
2023-09-01 12:00:00,53.4,53.9,53.32,53.8,84061.0,52.906,53.4014,52.8268,53.3023,84061.0
2023-09-01 12:30:00,53.8,54.01,53.61,53.96,61853.0,53.3023,53.5104,53.1141,53.4608,61853.0
2023-09-01 13:00:00,53.94,54.0,53.66,53.66,44208.0,53.441,53.5005,53.1636,53.1636,44208.0
2023-09-01 13:30:00,53.69,53.84,53.52,53.82,80135.0,53.1933,53.3419,53.0249,53.3221,80135.0
2023-09-01 14:00:00,53.84,53.9,53.43,53.52,51448.0,53.3419,53.4014,52.9357,53.0249,51448.0
2023-09-01 14:30:00,53.51,53.75,53.4,53.74,68774.0,53.015,53.2528,52.906,53.2429,68774.0
2023-09-01 15:00:00,53.74,53.95,53.65,53.94,59185.0,53.2429,53.4509,53.1537,53.441,59185.0
2023-09-01 15:30:00,53.95,54.1,53.74,53.96,166428.0,53.4509,53.5995,53.2429,53.4608,166428.0
2023-09-05 09:30:00,53.57,53.91,53.15,53.32,258759.0,53.0744,53.4113,52.6583,52.8268,258759.0
2023-09-05 10:00:00,53.35,54.14,53.11,53.89,332413.0,52.8565,53.6392,52.6187,53.3915,332413.0
2023-09-05 10:30:00,53.87,54.49,53.8,54.33,310917.0,53.3717,53.9859,53.3023,53.8274,310917.0
2023-09-05 11:00:00,54.36,55.08,54.35,54.57,223355.0,53.8571,54.5705,53.8472,54.0652,223355.0
2023-09-05 11:30:00,54.59,54.64,54.31,54.55,98599.0,54.085,54.1345,53.8076,54.0454,98599.0
2023-09-05 12:00:00,54.56,54.94,54.53,54.79,46441.0,54.0553,54.4318,54.0256,54.2832,46441.0
2023-09-05 12:30:00,54.8,54.98,54.76,54.89,67834.0,54.2931,54.4714,54.2534,54.3822,67834.0
2023-09-05 13:00:00,54.9,54.91,54.55,54.57,63274.0,54.3921,54.402,54.0454,54.0652,63274.0
2023-09-05 13:30:00,54.58,54.84,54.53,54.82,54453.0,54.0751,54.3327,54.0256,54.3129,54453.0
2023-09-05 14:00:00,54.83,55.11,54.72,55.09,87249.0,54.3228,54.6002,54.2138,54.5804,87249.0
2023-09-05 14:30:00,55.08,55.13,54.87,55.13,79075.0,54.5705,54.62,54.3624,54.62,79075.0
2023-09-05 15:00:00,55.12,55.12,54.66,54.77,80054.0,54.6101,54.6101,54.1544,54.2633,80054.0
2023-09-05 15:30:00,54.78,55.0,54.56,54.58,149551.0,54.2732,54.4912,54.0553,54.0751,149551.0
2023-09-06 09:30:00,54.13,54.38,53.74,53.95,383337.0,53.6293,53.8769,53.2429,53.4509,383337.0
2023-09-06 10:00:00,53.93,53.93,52.74,52.88,357928.0,53.4311,53.4311,52.2521,52.3908,357928.0
2023-09-06 10:30:00,52.86,53.21,52.63,52.64,143128.0,52.371,52.7178,52.1431,52.153,143128.0
2023-09-06 11:00:00,52.61,52.82,52.31,52.79,151931.0,52.1233,52.3314,51.8261,52.3017,151931.0
2023-09-06 11:30:00,52.77,52.84,52.55,52.63,80064.0,52.2818,52.3512,52.0639,52.1431,80064.0
2023-09-06 12:00:00,52.63,52.74,52.14,52.16,132848.0,52.1431,52.2521,51.6577,51.6775,132848.0
2023-09-06 12:30:00,52.15,52.2,51.88,52.05,143835.0,51.6676,51.7171,51.4001,51.5685,143835.0
2023-09-06 13:00:00,52.04,52.41,51.89,52.29,144815.0,51.5586,51.9252,51.41,51.8063,144815.0
2023-09-06 13:30:00,52.3,52.59,52.24,52.43,120986.0,51.8162,52.1035,51.7567,51.945,120986.0
2023-09-06 14:00:00,52.44,52.6,52.28,52.59,104267.0,51.9549,52.1134,51.7964,52.1035,104267.0
2023-09-06 14:30:00,52.59,52.78,52.56,52.59,53130.0,52.1035,52.2917,52.0738,52.1035,53130.0
2023-09-06 15:00:00,52.58,52.61,52.24,52.3,53546.0,52.0936,52.1233,51.7567,51.8162,53546.0
2023-09-06 15:30:00,52.3,52.94,52.29,52.86,190955.0,51.8162,52.4503,51.8063,52.371,190955.0
2023-09-07 09:30:00,50.32,50.48,49.32,49.81,474210.0,49.8545,50.013,48.8638,49.3492,474210.0
2023-09-07 10:00:00,49.8,50.29,49.42,49.99,160655.0,49.3393,49.8248,48.9628,49.5276,160655.0
2023-09-07 10:30:00,49.98,50.77,49.71,50.2,143479.0,49.5176,50.3003,49.2501,49.7356,143479.0
2023-09-07 11:00:00,50.24,50.73,50.08,50.11,145998.0,49.7752,50.2607,49.6167,49.6464,145998.0
2023-09-07 11:30:00,50.12,50.49,49.92,49.97,138098.0,49.6564,50.0229,49.4582,49.5077,138098.0
2023-09-07 12:00:00,49.97,50.58,49.93,50.5,86639.0,49.5077,50.1121,49.4681,50.0328,86639.0
2023-09-07 12:30:00,50.51,50.67,50.13,50.16,46645.0,50.0427,50.2013,49.6663,49.696,46645.0
2023-09-07 13:00:00,50.13,50.34,49.98,50.31,28862.0,49.6663,49.8743,49.5176,49.8446,28862.0
2023-09-07 13:30:00,50.32,50.44,50.09,50.36,43537.0,49.8545,49.9734,49.6266,49.8941,43537.0
2023-09-07 14:00:00,50.36,50.49,50.12,50.12,41702.0,49.8941,50.0229,49.6564,49.6564,41702.0
2023-09-07 14:30:00,50.08,50.6,50.05,50.52,37741.0,49.6167,50.1319,49.587,50.0527,37741.0
2023-09-07 15:00:00,50.53,50.59,50.19,50.54,91473.0,50.0626,50.122,49.7257,50.0725,91473.0
2023-09-07 15:30:00,50.54,50.85,50.4,50.5,165412.0,50.0725,50.3796,49.9338,50.0328,165412.0
2023-09-08 09:30:00,50.55,51.75,50.49,51.22,349857.0,50.0824,51.2713,50.0229,50.7462,349857.0
2023-09-08 10:00:00,51.24,51.79,51.18,51.64,118650.0,50.766,51.3109,50.7065,51.1623,118650.0
2023-09-08 10:30:00,51.66,51.78,50.86,50.88,144472.0,51.1821,51.301,50.3895,50.4093,144472.0
2023-09-08 11:00:00,50.85,51.48,50.76,51.44,159785.0,50.3796,51.0038,50.2904,50.9641,159785.0
2023-09-08 11:30:00,51.45,51.61,51.29,51.3,61977.0,50.9741,51.1326,50.8155,50.8254,61977.0
2023-09-08 12:00:00,51.32,51.54,51.15,51.35,58594.0,50.8453,51.0632,50.6768,50.875,58594.0
2023-09-08 12:30:00,51.31,51.34,50.95,51.21,61248.0,50.8353,50.8651,50.4787,50.7363,61248.0
2023-09-08 13:00:00,51.22,51.34,51.0,51.21,44361.0,50.7462,50.8651,50.5282,50.7363,44361.0
2023-09-08 13:30:00,51.21,51.35,51.13,51.28,33151.0,50.7363,50.875,50.657,50.8056,33151.0
2023-09-08 14:00:00,51.27,51.45,50.8,50.93,98082.0,50.7957,50.9741,50.3301,50.4589,98082.0
2023-09-08 14:30:00,50.92,51.01,50.64,50.65,55212.0,50.449,50.5381,50.1715,50.1815,55212.0
2023-09-08 15:00:00,50.63,50.72,50.44,50.46,71091.0,50.1616,50.2508,49.9734,49.9932,71091.0
2023-09-08 15:30:00,50.46,50.88,50.42,50.86,187667.0,49.9932,50.4093,49.9536,50.3895,187667.0
2023-09-11 09:30:00,52.11,52.27,50.72,50.85,374264.0,51.6279,51.7865,50.2508,50.3796,374264.0
2023-09-11 10:00:00,50.79,51.02,50.27,50.65,172319.0,50.3202,50.548,49.805,50.1815,172319.0
2023-09-11 10:30:00,50.65,50.8,50.27,50.46,73422.0,50.1815,50.3301,49.805,49.9932,73422.0
2023-09-11 11:00:00,50.46,50.96,50.39,50.87,112331.0,49.9932,50.4886,49.9239,50.3994,112331.0
2023-09-11 11:30:00,50.87,50.89,50.45,50.56,68818.0,50.3994,50.4192,49.9833,50.0923,68818.0
2023-09-11 12:00:00,50.59,50.84,50.49,50.79,59963.0,50.122,50.3697,50.0229,50.3202,59963.0
2023-09-11 12:30:00,50.83,50.83,50.59,50.81,32429.0,50.3598,50.3598,50.122,50.34,32429.0
2023-09-11 13:00:00,50.79,51.24,50.71,51.23,40886.0,50.3202,50.766,50.2409,50.7561,40886.0
2023-09-11 13:30:00,51.25,51.49,51.25,51.49,141223.0,50.7759,51.0137,50.7759,51.0137,141223.0
2023-09-11 14:00:00,51.51,51.56,51.31,51.54,69505.0,51.0335,51.083,50.8353,51.0632,69505.0
2023-09-11 14:30:00,51.55,51.6,51.44,51.53,34069.0,51.0731,51.1227,50.9641,51.0533,34069.0
2023-09-11 15:00:00,51.5,51.71,51.4,51.68,54931.0,51.0236,51.2316,50.9245,51.2019,54931.0
2023-09-11 15:30:00,51.69,51.75,51.43,51.56,135041.0,51.2118,51.2713,50.9542,51.083,135041.0
2023-09-12 09:30:00,50.3,50.82,50.01,50.71,182764.0,49.8347,50.3499,49.5474,50.2409,182764.0
2023-09-12 10:00:00,50.71,50.71,49.91,49.96,159621.0,50.2409,50.2409,49.4483,49.4978,159621.0
2023-09-12 10:30:00,49.95,50.1,49.38,49.43,333717.0,49.4879,49.6365,48.9232,48.9727,333717.0
2023-09-12 11:00:00,49.42,49.65,49.19,49.44,100140.0,48.9628,49.1907,48.735,48.9826,100140.0
2023-09-12 11:30:00,49.47,49.68,49.47,49.53,64571.0,49.0124,49.2204,49.0124,49.0718,64571.0
2023-09-12 12:00:00,49.53,49.76,49.47,49.52,74444.0,49.0718,49.2997,49.0124,49.0619,74444.0
2023-09-12 12:30:00,49.51,49.66,49.36,49.48,72719.0,49.052,49.2006,48.9034,49.0223,72719.0
2023-09-12 13:00:00,49.49,49.98,49.32,49.85,130867.0,49.0322,49.5176,48.8638,49.3889,130867.0
2023-09-12 13:30:00,49.87,50.0,48.99,49.16,192896.0,49.4087,49.5375,48.5368,48.7052,192896.0
2023-09-12 14:00:00,49.14,49.21,48.76,49.1,185600.0,48.6854,48.7548,48.3089,48.6458,185600.0
2023-09-12 14:30:00,49.08,49.23,48.7,48.75,125909.0,48.626,48.7746,48.2495,48.299,125909.0
2023-09-12 15:00:00,48.74,48.81,48.49,48.67,148674.0,48.2891,48.3585,48.0414,48.2198,148674.0
2023-09-12 15:30:00,48.7,48.94,48.65,48.77,361484.0,48.2495,48.4873,48.2,48.3188,361484.0
2023-09-13 09:30:00,48.93,49.43,48.65,49.23,372028.0,48.4774,48.9727,48.2,48.7746,372028.0
2023-09-13 10:00:00,49.23,49.24,48.29,49.02,130688.0,48.7746,48.7845,47.8433,48.5665,130688.0
2023-09-13 10:30:00,49.03,49.45,49.01,49.15,98715.0,48.5764,48.9926,48.5566,48.6953,98715.0
2023-09-13 11:00:00,49.21,49.58,49.12,49.55,56234.0,48.7548,49.1214,48.6656,49.0916,56234.0
2023-09-13 11:30:00,49.58,49.66,49.19,49.63,75486.0,49.1214,49.2006,48.735,49.1709,75486.0
2023-09-13 12:00:00,49.64,49.71,49.38,49.67,58307.0,49.1808,49.2501,48.9232,49.2105,58307.0
2023-09-13 12:30:00,49.7,49.86,49.5,49.7,32718.0,49.2402,49.3988,49.0421,49.2402,32718.0
2023-09-13 13:00:00,49.73,49.88,49.63,49.76,42571.0,49.27,49.4186,49.1709,49.2997,42571.0
2023-09-13 13:30:00,49.75,49.9,49.67,49.75,31796.0,49.2898,49.4384,49.2105,49.2898,31796.0
2023-09-13 14:00:00,49.76,49.78,49.42,49.55,36213.0,49.2997,49.3195,48.9628,49.0916,36213.0
2023-09-13 14:30:00,49.57,49.57,48.96,49.25,68941.0,49.1114,49.1114,48.5071,48.7944,68941.0
2023-09-13 15:00:00,49.24,49.24,48.82,49.15,73114.0,48.7845,48.7845,48.3684,48.6953,73114.0
2023-09-13 15:30:00,49.18,49.28,49.05,49.15,156208.0,48.7251,48.8241,48.5963,48.6953,156208.0
2023-09-14 09:30:00,49.96,50.09,49.1,49.58,297601.0,49.4978,49.6266,48.6458,49.1214,297601.0
2023-09-14 10:00:00,49.64,49.64,49.06,49.5,114841.0,49.1808,49.1808,48.6062,49.0421,114841.0
2023-09-14 10:30:00,49.54,50.29,49.51,50.18,181728.0,49.0817,49.8248,49.052,49.7158,181728.0
2023-09-14 11:00:00,50.19,50.45,50.13,50.15,103815.0,49.7257,49.9833,49.6663,49.6861,103815.0
2023-09-14 11:30:00,50.15,50.25,49.73,50.25,102786.0,49.6861,49.7852,49.27,49.7852,102786.0
2023-09-14 12:00:00,50.25,50.48,50.06,50.24,121469.0,49.7852,50.013,49.5969,49.7752,121469.0
2023-09-14 12:30:00,50.23,50.51,50.05,50.48,126744.0,49.7653,50.0427,49.587,50.013,126744.0
2023-09-14 13:00:00,50.48,50.48,50.24,50.33,82231.0,50.013,50.013,49.7752,49.8644,82231.0
2023-09-14 13:30:00,50.33,50.45,50.17,50.17,91793.0,49.8644,49.9833,49.7059,49.7059,91793.0
2023-09-14 14:00:00,50.17,50.2,49.94,49.98,77625.0,49.7059,49.7356,49.478,49.5176,77625.0
2023-09-14 14:30:00,49.96,50.23,49.92,50.2,97502.0,49.4978,49.7653,49.4582,49.7356,97502.0
2023-09-14 15:00:00,50.2,50.51,50.11,50.14,106313.0,49.7356,50.0427,49.6464,49.6762,106313.0
2023-09-14 15:30:00,50.13,50.31,50.04,50.18,213270.0,49.6663,49.8446,49.5771,49.7158,213270.0
2023-09-15 09:30:00,49.66,49.66,48.28,48.46,470499.0,49.2006,49.2006,47.8334,48.0117,470499.0
2023-09-15 10:00:00,48.54,48.7,48.0,48.31,270355.0,48.091,48.2495,47.556,47.8631,270355.0
2023-09-15 10:30:00,48.29,48.35,47.6,47.61,223517.0,47.8433,47.9027,47.1597,47.1696,223517.0
2023-09-15 11:00:00,47.61,47.83,47.53,47.66,163552.0,47.1696,47.3875,47.0903,47.2191,163552.0
2023-09-15 11:30:00,47.66,47.77,47.42,47.67,139365.0,47.2191,47.3281,46.9813,47.229,139365.0
2023-09-15 12:00:00,47.65,47.84,47.6,47.69,120716.0,47.2092,47.3974,47.1597,47.2488,120716.0
2023-09-15 12:30:00,47.68,47.95,47.65,47.89,99348.0,47.2389,47.5064,47.2092,47.447,99348.0
2023-09-15 13:00:00,47.92,47.92,47.04,47.07,256233.0,47.4767,47.4767,46.6048,46.6346,256233.0
2023-09-15 13:30:00,47.05,47.29,46.9,47.15,142172.0,46.6148,46.8525,46.4661,46.7138,142172.0
2023-09-15 14:00:00,47.18,47.2,46.9,46.91,80561.0,46.7436,46.7634,46.4661,46.476,80561.0
2023-09-15 14:30:00,46.93,47.11,46.83,47.0,88312.0,46.4959,46.6742,46.3968,46.5652,88312.0
2023-09-15 15:00:00,46.99,47.33,46.86,47.31,106946.0,46.5553,46.8922,46.4265,46.8723,106946.0
2023-09-15 15:30:00,47.34,47.47,47.08,47.25,170287.0,46.9021,47.0309,46.6445,46.8129,170287.0
2023-09-18 09:30:00,46.74,47.87,46.74,47.64,529361.0,46.3076,47.4272,46.3076,47.1993,529361.0
2023-09-18 10:00:00,47.56,47.97,47.46,47.6,103001.0,47.12,47.5262,47.021,47.1597,103001.0
2023-09-18 10:30:00,47.61,47.7,47.24,47.56,130488.0,47.1696,47.2587,46.803,47.12,130488.0
2023-09-18 11:00:00,47.62,47.9,47.55,47.86,46745.0,47.1795,47.4569,47.1101,47.4173,46745.0
2023-09-18 11:30:00,47.88,48.2,47.87,48.16,98576.0,47.4371,47.7541,47.4272,47.7145,98576.0
2023-09-18 12:00:00,48.17,48.29,47.99,48.22,54171.0,47.7244,47.8433,47.5461,47.7739,54171.0
2023-09-18 12:30:00,48.24,48.35,48.14,48.14,39896.0,47.7937,47.9027,47.6947,47.6947,39896.0
2023-09-18 13:00:00,48.16,48.3,48.01,48.2,54471.0,47.7145,47.8532,47.5659,47.7541,54471.0
2023-09-18 13:30:00,48.2,48.33,48.05,48.09,34736.0,47.7541,47.8829,47.6055,47.6451,34736.0
2023-09-18 14:00:00,48.09,48.25,47.99,48.0,46886.0,47.6451,47.8037,47.5461,47.556,46886.0
2023-09-18 14:30:00,48.01,48.1,47.5,47.65,74703.0,47.5659,47.655,47.0606,47.2092,74703.0
2023-09-18 15:00:00,47.64,47.79,47.57,47.73,64883.0,47.1993,47.3479,47.1299,47.2885,64883.0
2023-09-18 15:30:00,47.72,47.9,47.53,47.87,140467.0,47.2786,47.4569,47.0903,47.4272,140467.0
2023-09-19 09:30:00,47.19,47.64,46.92,46.93,388690.0,46.7535,47.1993,46.486,46.4959,388690.0
2023-09-19 10:00:00,46.93,47.1,46.62,46.98,160591.0,46.4959,46.6643,46.1887,46.5454,160591.0
2023-09-19 10:30:00,46.93,46.94,46.48,46.62,172815.0,46.4959,46.5058,46.05,46.1887,172815.0
2023-09-19 11:00:00,46.61,46.95,46.6,46.93,107973.0,46.1788,46.5157,46.1689,46.4959,107973.0
2023-09-19 11:30:00,46.92,47.12,46.86,47.12,59213.0,46.486,46.6841,46.4265,46.6841,59213.0
2023-09-19 12:00:00,47.11,47.12,46.76,47.01,55111.0,46.6742,46.6841,46.3274,46.5751,55111.0
2023-09-19 12:30:00,46.99,47.14,46.77,47.1,92593.0,46.5553,46.7039,46.3373,46.6643,92593.0
2023-09-19 13:00:00,47.13,47.41,47.1,47.3,59871.0,46.694,46.9714,46.6643,46.8624,59871.0
2023-09-19 13:30:00,47.32,47.85,47.32,47.78,76814.0,46.8823,47.4074,46.8823,47.338,76814.0
2023-09-19 14:00:00,47.78,47.87,47.67,47.7,57679.0,47.338,47.4272,47.229,47.2587,57679.0
2023-09-19 14:30:00,47.72,48.16,47.59,47.59,208405.0,47.2786,47.7145,47.1498,47.1498,208405.0
2023-09-19 15:00:00,47.58,47.75,47.49,47.7,187855.0,47.1399,47.3083,47.0507,47.2587,187855.0
2023-09-19 15:30:00,47.7,47.97,47.62,47.78,213137.0,47.2587,47.5262,47.1795,47.338,213137.0
2023-09-20 09:30:00,48.14,48.34,47.76,48.11,423748.0,47.6947,47.8928,47.3182,47.6649,423748.0
2023-09-20 10:00:00,48.12,48.18,47.54,47.65,134461.0,47.6749,47.7343,47.1002,47.2092,134461.0
2023-09-20 10:30:00,47.63,47.9,47.58,47.64,59159.0,47.1894,47.4569,47.1399,47.1993,59159.0
2023-09-20 11:00:00,47.64,47.69,47.33,47.45,61982.0,47.1993,47.2488,46.8922,47.0111,61982.0
2023-09-20 11:30:00,47.42,47.78,47.39,47.78,162372.0,46.9813,47.338,46.9516,47.338,162372.0
2023-09-20 12:00:00,47.78,47.78,47.52,47.7,47388.0,47.338,47.338,47.0804,47.2587,47388.0
2023-09-20 12:30:00,47.72,47.77,47.6,47.69,40461.0,47.2786,47.3281,47.1597,47.2488,40461.0
2023-09-20 13:00:00,47.7,47.7,47.41,47.45,96607.0,47.2587,47.2587,46.9714,47.0111,96607.0
2023-09-20 13:30:00,47.44,47.55,47.29,47.48,56926.0,47.0011,47.1101,46.8525,47.0408,56926.0
2023-09-20 14:00:00,47.45,47.5,46.72,47.2,417773.0,47.0111,47.0606,46.2878,46.7634,417773.0
2023-09-20 14:30:00,47.19,47.72,46.81,46.89,421773.0,46.7535,47.2786,46.377,46.4562,421773.0
2023-09-20 15:00:00,46.85,47.09,46.3,46.55,246042.0,46.4166,46.6544,45.8717,46.1194,246042.0
2023-09-20 15:30:00,46.56,46.59,45.47,45.53,369936.0,46.1293,46.159,45.0494,45.1088,369936.0
2023-09-21 09:30:00,43.99,44.75,43.73,43.75,854790.0,43.5831,44.336,43.3255,43.3453,854790.0
2023-09-21 10:00:00,43.73,44.77,43.63,44.32,376163.0,43.3255,44.3558,43.2264,43.91,376163.0
2023-09-21 10:30:00,44.3,45.01,44.23,44.44,365370.0,43.8902,44.5936,43.8208,44.0289,365370.0
2023-09-21 11:00:00,44.48,44.69,44.11,44.16,98099.0,44.0685,44.2766,43.702,43.7515,98099.0
2023-09-21 11:30:00,44.15,44.49,44.14,44.23,62412.0,43.7416,44.0784,43.7317,43.8208,62412.0
2023-09-21 12:00:00,44.23,44.24,43.92,44.09,53797.0,43.8208,43.8307,43.5137,43.6821,53797.0
2023-09-21 12:30:00,44.1,44.27,43.93,44.08,60902.0,43.692,43.8605,43.5236,43.6722,60902.0
2023-09-21 13:00:00,44.06,44.67,44.04,44.6,93774.0,43.6524,44.2568,43.6326,44.1874,93774.0
2023-09-21 13:30:00,44.59,44.7,44.39,44.42,53685.0,44.1775,44.2865,43.9794,44.0091,53685.0
2023-09-21 14:00:00,44.46,44.46,43.99,43.99,93400.0,44.0487,44.0487,43.5831,43.5831,93400.0
2023-09-21 14:30:00,43.99,44.23,43.93,43.93,149872.0,43.5831,43.8208,43.5236,43.5236,149872.0
2023-09-21 15:00:00,43.94,44.06,43.59,43.69,194974.0,43.5335,43.6524,43.1868,43.2858,194974.0
2023-09-21 15:30:00,43.67,43.85,43.34,43.34,347661.0,43.266,43.4444,42.9391,42.9391,347661.0
2023-09-22 09:30:00,44.0,44.04,43.36,44.02,374865.0,43.593,43.6326,42.9589,43.6128,374865.0
2023-09-22 10:00:00,44.01,44.2,43.65,44.03,218718.0,43.6029,43.7911,43.2462,43.6227,218718.0
2023-09-22 10:30:00,44.09,44.72,44.08,44.68,150545.0,43.6821,44.3063,43.6722,44.2667,150545.0
2023-09-22 11:00:00,44.68,44.76,44.44,44.7,141639.0,44.2667,44.3459,44.0289,44.2865,141639.0
2023-09-22 11:30:00,44.71,44.85,44.37,44.4,77650.0,44.2964,44.4351,43.9595,43.9893,77650.0
2023-09-22 12:00:00,44.38,44.73,44.33,44.65,90172.0,43.9695,44.3162,43.9199,44.237,90172.0
2023-09-22 12:30:00,44.68,44.82,44.63,44.69,57073.0,44.2667,44.4054,44.2171,44.2766,57073.0
2023-09-22 13:00:00,44.71,44.71,44.08,44.17,109322.0,44.2964,44.2964,43.6722,43.7614,109322.0
2023-09-22 13:30:00,44.16,44.16,43.81,43.95,119020.0,43.7515,43.7515,43.4047,43.5434,119020.0
2023-09-22 14:00:00,43.92,43.98,43.49,43.69,173152.0,43.5137,43.5732,43.0877,43.2858,173152.0
2023-09-22 14:30:00,43.69,43.83,43.57,43.75,77262.0,43.2858,43.4245,43.1669,43.3453,77262.0
2023-09-22 15:00:00,43.75,44.53,43.73,44.31,120541.0,43.3453,44.1181,43.3255,43.9001,120541.0
2023-09-22 15:30:00,44.34,44.38,43.44,43.61,193500.0,43.9298,43.9695,43.0381,43.2066,193500.0
2023-09-25 09:30:00,43.2,43.98,42.99,43.78,266958.0,42.8004,43.5732,42.5923,43.375,266958.0
2023-09-25 10:00:00,43.8,43.86,43.24,43.39,103368.0,43.3948,43.4543,42.84,42.9886,103368.0
2023-09-25 10:30:00,43.3,43.56,43.18,43.18,73211.0,42.8994,43.157,42.7806,42.7806,73211.0
2023-09-25 11:00:00,43.17,44.1,43.17,43.91,128550.0,42.7706,43.692,42.7706,43.5038,128550.0
2023-09-25 11:30:00,43.94,44.13,43.8,43.85,88188.0,43.5335,43.7218,43.3948,43.4444,88188.0
2023-09-25 12:00:00,43.87,44.25,43.76,44.19,45278.0,43.4642,43.8407,43.3552,43.7812,45278.0
2023-09-25 12:30:00,44.19,44.2,43.64,43.77,64637.0,43.7812,43.7911,43.2363,43.3651,64637.0
2023-09-25 13:00:00,43.75,44.09,43.66,43.77,31510.0,43.3453,43.6821,43.2561,43.3651,31510.0
2023-09-25 13:30:00,43.78,43.9,43.62,43.89,45582.0,43.375,43.4939,43.2165,43.484,45582.0
2023-09-25 14:00:00,43.89,43.96,43.66,43.69,38884.0,43.484,43.5533,43.2561,43.2858,38884.0
2023-09-25 14:30:00,43.65,43.9,43.5,43.56,62527.0,43.2462,43.4939,43.0976,43.157,62527.0
2023-09-25 15:00:00,43.53,43.7,43.24,43.65,87123.0,43.1273,43.2957,42.84,43.2462,87123.0
2023-09-25 15:30:00,43.64,44.13,43.57,44.13,158488.0,43.2363,43.7218,43.1669,43.7218,158488.0
2023-09-26 09:30:00,43.21,43.24,42.42,42.47,318428.0,42.8103,42.84,42.0276,42.0771,318428.0
2023-09-26 10:00:00,42.45,42.63,42.02,42.38,253528.0,42.0573,42.2356,41.6313,41.988,253528.0
2023-09-26 10:30:00,42.37,42.74,42.2,42.3,198631.0,41.978,42.3446,41.8096,41.9087,198631.0
2023-09-26 11:00:00,42.3,42.38,41.83,41.83,213920.0,41.9087,41.988,41.443,41.443,213920.0
2023-09-26 11:30:00,41.82,42.17,41.79,41.9,277406.0,41.4331,41.7799,41.4034,41.5124,277406.0
2023-09-26 12:00:00,41.92,42.19,41.78,42.13,101502.0,41.5322,41.7997,41.3935,41.7403,101502.0
2023-09-26 12:30:00,42.11,42.31,42.06,42.15,170600.0,41.7205,41.9186,41.6709,41.7601,170600.0
2023-09-26 13:00:00,42.15,42.37,41.93,41.93,126853.0,41.7601,41.978,41.5421,41.5421,126853.0
2023-09-26 13:30:00,41.93,42.02,41.63,41.95,139656.0,41.5421,41.6313,41.2449,41.5619,139656.0
2023-09-26 14:00:00,41.96,41.96,41.6,41.62,95053.0,41.5718,41.5718,41.2152,41.235,95053.0
2023-09-26 14:30:00,41.63,41.73,41.45,41.6,94155.0,41.2449,41.344,41.0666,41.2152,94155.0
2023-09-26 15:00:00,41.59,41.6,41.22,41.28,132311.0,41.2053,41.2152,40.8387,40.8981,132311.0
2023-09-26 15:30:00,41.29,41.8,41.22,41.68,326864.0,40.908,41.4133,40.8387,41.2944,326864.0
2023-09-27 09:30:00,42.17,42.44,41.99,42.02,241668.0,41.7799,42.0474,41.6016,41.6313,241668.0
2023-09-27 10:00:00,42.02,42.09,41.53,42.03,199976.0,41.6313,41.7006,41.1458,41.6412,199976.0
2023-09-27 10:30:00,42.02,42.12,41.3,41.36,176245.0,41.6313,41.7304,40.9179,40.9774,176245.0
2023-09-27 11:00:00,41.35,41.83,41.34,41.76,98901.0,40.9675,41.443,40.9576,41.3737,98901.0
2023-09-27 11:30:00,41.78,41.8,41.17,41.27,92774.0,41.3935,41.4133,40.7891,40.8882,92774.0
2023-09-27 12:00:00,41.28,41.29,40.89,41.05,146353.0,40.8981,40.908,40.5117,40.6703,146353.0
2023-09-27 12:30:00,41.06,41.27,41.04,41.12,119289.0,40.6802,40.8882,40.6604,40.7396,119289.0
2023-09-27 13:00:00,41.11,41.37,40.81,40.83,187800.0,40.7297,40.9873,40.4325,40.4523,187800.0
2023-09-27 13:30:00,40.81,40.92,40.61,40.9,138397.0,40.4325,40.5415,40.2343,40.5216,138397.0
2023-09-27 14:00:00,40.91,41.37,40.75,41.37,201171.0,40.5316,40.9873,40.373,40.9873,201171.0
2023-09-27 14:30:00,41.38,41.99,41.38,41.85,248233.0,40.9972,41.6016,40.9972,41.4629,248233.0
2023-09-27 15:00:00,41.85,42.51,41.78,42.0,194982.0,41.4629,42.1168,41.3935,41.6115,194982.0
2023-09-27 15:30:00,41.99,42.1,41.48,41.89,241540.0,41.6016,41.7105,41.0963,41.5025,241540.0
2023-09-28 09:30:00,41.16,41.69,40.64,41.69,553798.0,40.7792,41.3043,40.2641,41.3043,553798.0
2023-09-28 10:00:00,41.7,41.95,41.37,41.49,258076.0,41.3142,41.5619,40.9873,41.1062,258076.0
2023-09-28 10:30:00,41.53,42.07,41.14,42.01,204443.0,41.1458,41.6808,40.7594,41.6214,204443.0
2023-09-28 11:00:00,42.04,42.5,41.85,42.47,249368.0,41.6511,42.1068,41.4629,42.0771,249368.0
2023-09-28 11:30:00,42.49,43.18,42.48,43.17,242077.0,42.0969,42.7806,42.087,42.7706,242077.0
2023-09-28 12:00:00,43.17,43.5,43.01,43.46,302493.0,42.7706,43.0976,42.6121,43.058,302493.0
2023-09-28 12:30:00,43.49,43.5,42.86,42.95,172299.0,43.0877,43.0976,42.4635,42.5527,172299.0
2023-09-28 13:00:00,42.96,43.14,42.76,42.81,133794.0,42.5626,42.7409,42.3644,42.414,133794.0
2023-09-28 13:30:00,42.76,42.84,42.43,42.64,193072.0,42.3644,42.4437,42.0375,42.2456,193072.0
2023-09-28 14:00:00,42.65,42.93,42.53,42.85,127037.0,42.2555,42.5329,42.1366,42.4536,127037.0
2023-09-28 14:30:00,42.88,42.88,42.35,42.62,126841.0,42.4833,42.4833,41.9582,42.2257,126841.0
2023-09-28 15:00:00,42.63,43.26,42.59,43.23,103573.0,42.2356,42.8598,42.196,42.8301,103573.0
2023-09-28 15:30:00,43.22,43.25,42.54,42.68,289764.0,42.8202,42.8499,42.1465,42.2852,289764.0
2023-09-29 09:30:00,43.94,44.5,43.77,44.39,1662816.0,43.5335,44.0883,43.3651,43.9794,1662816.0
2023-09-29 10:00:00,44.41,44.63,43.86,43.96,262085.0,43.9992,44.2171,43.4543,43.5533,262085.0
2023-09-29 10:30:00,43.95,44.36,43.94,44.03,138382.0,43.5434,43.9496,43.5335,43.6227,138382.0
2023-09-29 11:00:00,44.04,44.3,43.77,43.77,199215.0,43.6326,43.8902,43.3651,43.3651,199215.0
2023-09-29 11:30:00,43.77,43.85,43.44,43.68,169760.0,43.3651,43.4444,43.0381,43.2759,169760.0
2023-09-29 12:00:00,43.66,43.89,43.47,43.72,157598.0,43.2561,43.484,43.0679,43.3156,157598.0
2023-09-29 12:30:00,43.73,43.83,43.25,43.34,231113.0,43.3255,43.4245,42.8499,42.9391,231113.0
2023-09-29 13:00:00,43.32,43.32,42.78,43.13,250924.0,42.9193,42.9193,42.3843,42.731,250924.0
2023-09-29 13:30:00,43.13,43.21,42.75,42.75,115246.0,42.731,42.8103,42.3545,42.3545,115246.0
2023-09-29 14:00:00,42.74,43.11,42.71,42.76,184903.0,42.3446,42.7112,42.3149,42.3644,184903.0
2023-09-29 14:30:00,42.76,43.42,42.68,43.42,205980.0,42.3644,43.0183,42.2852,43.0183,205980.0
2023-09-29 15:00:00,43.42,43.48,43.02,43.19,268939.0,43.0183,43.0778,42.622,42.7905,268939.0
2023-09-29 15:30:00,43.18,43.67,42.86,43.14,522883.0,42.7806,43.266,42.4635,42.7409,522883.0
2023-10-02 09:30:00,43.13,44.13,42.96,43.81,361342.0,42.731,43.7218,42.5626,43.4047,361342.0
2023-10-02 10:00:00,43.8,44.42,43.7,43.9,260877.0,43.3948,44.0091,43.2957,43.4939,260877.0
2023-10-02 10:30:00,43.91,44.11,43.59,43.71,121383.0,43.5038,43.702,43.1868,43.3057,121383.0
2023-10-02 11:00:00,43.72,44.85,43.71,44.8,182645.0,43.3156,44.4351,43.3057,44.3856,182645.0
2023-10-02 11:30:00,44.8,44.86,43.76,43.84,212831.0,44.3856,44.445,43.3552,43.4344,212831.0
2023-10-02 12:00:00,43.84,43.99,43.55,43.83,285468.0,43.4344,43.5831,43.1471,43.4245,285468.0
2023-10-02 12:30:00,43.82,43.96,43.57,43.7,180956.0,43.4146,43.5533,43.1669,43.2957,180956.0
2023-10-02 13:00:00,43.69,43.91,43.48,43.86,99626.0,43.2858,43.5038,43.0778,43.4543,99626.0
2023-10-02 13:30:00,43.9,44.07,43.79,43.86,91364.0,43.4939,43.6623,43.3849,43.4543,91364.0
2023-10-02 14:00:00,43.86,44.24,43.57,43.58,151223.0,43.4543,43.8307,43.1669,43.1769,151223.0
2023-10-02 14:30:00,43.58,43.77,43.41,43.66,129900.0,43.1769,43.3651,43.0084,43.2561,129900.0
2023-10-02 15:00:00,43.65,43.97,43.43,43.85,228679.0,43.2462,43.5632,43.0282,43.4444,228679.0
2023-10-02 15:30:00,43.85,44.51,43.79,44.5,419082.0,43.4444,44.0983,43.3849,44.0883,419082.0
2023-10-03 09:30:00,43.64,44.6,43.64,44.39,330535.0,43.2363,44.1874,43.2363,43.9794,330535.0
2023-10-03 10:00:00,44.42,44.42,42.75,42.79,551332.0,44.0091,44.0091,42.3545,42.3942,551332.0
2023-10-03 10:30:00,42.77,43.12,42.36,42.39,390498.0,42.3743,42.7211,41.9681,41.9979,390498.0
2023-10-03 11:00:00,42.37,42.52,42.19,42.37,305576.0,41.978,42.1267,41.7997,41.978,305576.0
2023-10-03 11:30:00,42.36,42.48,42.13,42.32,186914.0,41.9681,42.087,41.7403,41.9285,186914.0
2023-10-03 12:00:00,42.33,42.68,42.28,42.59,272447.0,41.9384,42.2852,41.8889,42.196,272447.0
2023-10-03 12:30:00,42.59,42.7,42.41,42.56,178137.0,42.196,42.305,42.0177,42.1663,178137.0
2023-10-03 13:00:00,42.56,42.76,42.08,42.16,145506.0,42.1663,42.3644,41.6907,41.77,145506.0
2023-10-03 13:30:00,42.14,42.18,41.86,41.9,240044.0,41.7502,41.7898,41.4728,41.5124,240044.0
2023-10-03 14:00:00,41.9,41.99,41.61,41.81,208040.0,41.5124,41.6016,41.2251,41.4232,208040.0
2023-10-03 14:30:00,41.8,42.16,41.78,41.97,214372.0,41.4133,41.77,41.3935,41.5817,214372.0
2023-10-03 15:00:00,41.97,42.13,41.63,41.64,254120.0,41.5817,41.7403,41.2449,41.2548,254120.0
2023-10-03 15:30:00,41.64,42.24,41.53,42.24,558430.0,41.2548,41.8493,41.1458,41.8493,558430.0
2023-10-04 09:30:00,42.37,43.23,42.37,42.99,499176.0,41.978,42.8301,41.978,42.5923,499176.0
2023-10-04 10:00:00,42.98,43.11,42.38,42.4,648314.0,42.5824,42.7112,41.988,42.0078,648314.0
2023-10-04 10:30:00,42.45,43.33,42.45,42.68,345826.0,42.0573,42.9292,42.0573,42.2852,345826.0
2023-10-04 11:00:00,42.69,43.39,42.56,43.26,463777.0,42.2951,42.9886,42.1663,42.8598,463777.0
2023-10-04 11:30:00,43.24,43.67,43.14,43.65,419173.0,42.84,43.266,42.7409,43.2462,419173.0
2023-10-04 12:00:00,43.64,43.67,43.26,43.42,447886.0,43.2363,43.266,42.8598,43.0183,447886.0
2023-10-04 12:30:00,43.44,43.57,43.34,43.44,223601.0,43.0381,43.1669,42.9391,43.0381,223601.0
2023-10-04 13:00:00,43.44,43.47,43.04,43.05,213924.0,43.0381,43.0679,42.6418,42.6518,213924.0
2023-10-04 13:30:00,43.05,43.15,42.83,42.88,151962.0,42.6518,42.7508,42.4338,42.4833,151962.0
2023-10-04 14:00:00,42.86,43.09,42.73,43.04,157263.0,42.4635,42.6914,42.3347,42.6418,157263.0
2023-10-04 14:30:00,43.04,43.35,42.92,43.31,123610.0,42.6418,42.949,42.523,42.9094,123610.0
2023-10-04 15:00:00,43.32,43.88,43.27,43.77,229637.0,42.9193,43.4741,42.8697,43.3651,229637.0
2023-10-04 15:30:00,43.78,44.11,43.65,43.7,315758.0,43.375,43.702,43.2462,43.2957,315758.0
2023-10-05 09:30:00,43.75,43.97,43.12,43.32,223704.0,43.3453,43.5632,42.7211,42.9193,223704.0
2023-10-05 10:00:00,43.33,43.34,42.74,43.11,343781.0,42.9292,42.9391,42.3446,42.7112,343781.0
2023-10-05 10:30:00,43.1,43.16,42.35,42.52,501511.0,42.7013,42.7607,41.9582,42.1267,501511.0
2023-10-05 11:00:00,42.49,42.8,42.37,42.75,362264.0,42.0969,42.4041,41.978,42.3545,362264.0
2023-10-05 11:30:00,42.75,43.07,42.56,42.82,314501.0,42.3545,42.6716,42.1663,42.4239,314501.0
2023-10-05 12:00:00,42.83,43.3,42.78,43.28,237783.0,42.4338,42.8994,42.3843,42.8796,237783.0
2023-10-05 12:30:00,43.28,43.37,43.02,43.17,185326.0,42.8796,42.9688,42.622,42.7706,185326.0
2023-10-05 13:00:00,43.16,43.29,42.92,43.29,159362.0,42.7607,42.8895,42.523,42.8895,159362.0
2023-10-05 13:30:00,43.28,43.76,43.11,43.67,286534.0,42.8796,43.3552,42.7112,43.266,286534.0
2023-10-05 14:00:00,43.68,43.88,43.61,43.73,135174.0,43.2759,43.4741,43.2066,43.3255,135174.0
2023-10-05 14:30:00,43.73,44.11,43.7,44.07,304314.0,43.3255,43.702,43.2957,43.6623,304314.0
2023-10-05 15:00:00,44.07,44.12,43.76,43.99,251416.0,43.6623,43.7119,43.3552,43.5831,251416.0
2023-10-05 15:30:00,44.0,44.08,43.82,43.9,272268.0,43.593,43.6722,43.4146,43.4939,272268.0
2023-10-06 09:30:00,42.99,43.65,42.6,43.22,455104.0,42.5923,43.2462,42.2059,42.8202,455104.0
2023-10-06 10:00:00,43.23,44.16,42.8,44.12,270574.0,42.8301,43.7515,42.4041,43.7119,270574.0
2023-10-06 10:30:00,44.14,44.66,44.14,44.5,583939.0,43.7317,44.2469,43.7317,44.0883,583939.0
2023-10-06 11:00:00,44.53,45.17,44.48,44.92,356455.0,44.1181,44.7521,44.0685,44.5045,356455.0
2023-10-06 11:30:00,44.96,46.04,44.93,46.02,453467.0,44.5441,45.6141,44.5144,45.5943,453467.0
2023-10-06 12:00:00,46.02,46.18,45.64,45.85,443048.0,45.5943,45.7528,45.2178,45.4259,443048.0
2023-10-06 12:30:00,45.87,46.04,45.69,45.91,229436.0,45.4457,45.6141,45.2673,45.4853,229436.0
2023-10-06 13:00:00,45.92,46.37,45.82,46.26,291449.0,45.4952,45.941,45.3961,45.8321,291449.0
2023-10-06 13:30:00,46.27,46.4,46.18,46.36,241428.0,45.842,45.9708,45.7528,45.9311,241428.0
2023-10-06 14:00:00,46.36,46.59,46.2,46.58,269927.0,45.9311,46.159,45.7726,46.1491,269927.0
2023-10-06 14:30:00,46.58,46.72,46.51,46.66,221403.0,46.1491,46.2878,46.0797,46.2284,221403.0
2023-10-06 15:00:00,46.66,46.87,46.55,46.86,316457.0,46.2284,46.4364,46.1194,46.4265,316457.0
2023-10-06 15:30:00,46.85,46.92,46.31,46.36,394479.0,46.4166,46.486,45.8816,45.9311,394479.0
2023-10-09 09:30:00,45.53,45.93,44.83,45.8,511359.0,45.1088,45.5051,44.4153,45.3763,511359.0
2023-10-09 10:00:00,45.8,45.99,45.29,45.66,246893.0,45.3763,45.5646,44.871,45.2376,246893.0
2023-10-09 10:30:00,45.66,45.74,45.21,45.35,212434.0,45.2376,45.3169,44.7918,44.9305,212434.0
2023-10-09 11:00:00,45.34,45.69,45.03,45.65,181762.0,44.9206,45.2673,44.6134,45.2277,181762.0
2023-10-09 11:30:00,45.67,45.85,45.58,45.85,121613.0,45.2475,45.4259,45.1584,45.4259,121613.0
2023-10-09 12:00:00,45.84,46.32,45.81,46.05,150310.0,45.4159,45.8915,45.3862,45.624,150310.0
2023-10-09 12:30:00,46.05,46.18,45.93,46.05,79432.0,45.624,45.7528,45.5051,45.624,79432.0
2023-10-09 13:00:00,46.06,46.46,46.03,46.44,82203.0,45.6339,46.0302,45.6042,46.0104,82203.0
2023-10-09 13:30:00,46.47,47.12,46.46,47.11,228289.0,46.0401,46.6841,46.0302,46.6742,228289.0
2023-10-09 14:00:00,47.12,47.25,46.97,47.09,207109.0,46.6841,46.8129,46.5355,46.6544,207109.0
2023-10-09 14:30:00,47.09,47.25,46.8,47.1,186426.0,46.6544,46.8129,46.3671,46.6643,186426.0
2023-10-09 15:00:00,47.1,47.2,46.94,47.09,147635.0,46.6643,46.7634,46.5058,46.6544,147635.0
2023-10-09 15:30:00,47.06,47.1,46.84,47.06,172836.0,46.6247,46.6643,46.4067,46.6247,172836.0
2023-10-10 09:30:00,47.13,47.3,46.73,47.3,423429.0,46.694,46.8624,46.2977,46.8624,423429.0
2023-10-10 10:00:00,47.31,47.69,47.22,47.64,219037.0,46.8723,47.2488,46.7832,47.1993,219037.0
2023-10-10 10:30:00,47.64,47.96,47.58,47.78,214697.0,47.1993,47.5163,47.1399,47.338,214697.0
2023-10-10 11:00:00,47.8,48.18,47.72,48.14,245541.0,47.3578,47.7343,47.2786,47.6947,245541.0
2023-10-10 11:30:00,48.13,48.38,48.04,48.28,149560.0,47.6848,47.9325,47.5956,47.8334,149560.0
2023-10-10 12:00:00,48.29,48.3,48.03,48.16,88711.0,47.8433,47.8532,47.5857,47.7145,88711.0
2023-10-10 12:30:00,48.19,48.23,48.04,48.18,130519.0,47.7442,47.7838,47.5956,47.7343,130519.0
2023-10-10 13:00:00,48.17,48.17,47.05,47.29,605713.0,47.7244,47.7244,46.6148,46.8525,605713.0
2023-10-10 13:30:00,47.29,47.44,47.14,47.3,114792.0,46.8525,47.0011,46.7039,46.8624,114792.0
2023-10-10 14:00:00,47.29,47.43,47.1,47.23,411201.0,46.8525,46.9912,46.6643,46.7931,411201.0
2023-10-10 14:30:00,47.24,47.56,47.11,47.25,146882.0,46.803,47.12,46.6742,46.8129,146882.0
2023-10-10 15:00:00,47.27,47.51,47.23,47.45,95840.0,46.8327,47.0705,46.7931,47.0111,95840.0
2023-10-10 15:30:00,47.45,47.55,47.18,47.25,218376.0,47.0111,47.1101,46.7436,46.8129,218376.0
2023-10-11 09:30:00,47.78,48.37,47.57,47.72,425637.0,47.338,47.9225,47.1299,47.2786,425637.0
2023-10-11 10:00:00,47.74,47.81,47.44,47.71,257872.0,47.2984,47.3677,47.0011,47.2686,257872.0
2023-10-11 10:30:00,47.7,48.19,47.55,48.14,292944.0,47.2587,47.7442,47.1101,47.6947,292944.0
2023-10-11 11:00:00,48.14,48.32,47.74,47.74,212215.0,47.6947,47.873,47.2984,47.2984,212215.0
2023-10-11 11:30:00,47.72,47.92,47.57,47.74,143312.0,47.2786,47.4767,47.1299,47.2984,143312.0
2023-10-11 12:00:00,47.7,47.72,47.37,47.55,147898.0,47.2587,47.2786,46.9318,47.1101,147898.0
2023-10-11 12:30:00,47.56,47.65,47.32,47.61,143456.0,47.12,47.2092,46.8823,47.1696,143456.0
2023-10-11 13:00:00,47.6,47.66,47.22,47.4,189873.0,47.1597,47.2191,46.7832,46.9615,189873.0
2023-10-11 13:30:00,47.39,47.48,47.2,47.44,120718.0,46.9516,47.0408,46.7634,47.0011,120718.0
2023-10-11 14:00:00,47.45,48.08,47.45,47.8,219154.0,47.0111,47.6352,47.0111,47.3578,219154.0
2023-10-11 14:30:00,47.8,48.06,47.76,47.95,101931.0,47.3578,47.6154,47.3182,47.5064,101931.0
2023-10-11 15:00:00,47.95,48.15,47.91,48.1,175881.0,47.5064,47.7046,47.4668,47.655,175881.0
2023-10-11 15:30:00,48.09,48.58,48.06,48.53,411672.0,47.6451,48.1306,47.6154,48.0811,411672.0
2023-10-12 09:30:00,48.9,49.04,48.45,49.01,591324.0,48.4476,48.5863,48.0018,48.5566,591324.0
2023-10-12 10:00:00,49.01,49.87,48.91,49.53,567839.0,48.5566,49.4087,48.4575,49.0718,567839.0
2023-10-12 10:30:00,49.53,49.84,49.44,49.75,260716.0,49.0718,49.3789,48.9826,49.2898,260716.0
2023-10-12 11:00:00,49.74,50.12,49.46,49.6,332327.0,49.2799,49.6564,49.0025,49.1412,332327.0
2023-10-12 11:30:00,49.62,49.81,49.47,49.8,105600.0,49.161,49.3492,49.0124,49.3393,105600.0
2023-10-12 12:00:00,49.8,49.98,49.61,49.92,200709.0,49.3393,49.5176,49.1511,49.4582,200709.0
2023-10-12 12:30:00,49.93,49.96,49.71,49.79,164839.0,49.4681,49.4978,49.2501,49.3294,164839.0
2023-10-12 13:00:00,49.79,49.82,48.54,48.59,468138.0,49.3294,49.3591,48.091,48.1405,468138.0
2023-10-12 13:30:00,48.57,48.72,48.17,48.17,302434.0,48.1207,48.2693,47.7244,47.7244,302434.0
2023-10-12 14:00:00,48.19,48.28,47.53,47.95,225827.0,47.7442,47.8334,47.0903,47.5064,225827.0
2023-10-12 14:30:00,47.94,48.39,47.85,48.18,280410.0,47.4965,47.9424,47.4074,47.7343,280410.0
2023-10-12 15:00:00,48.22,48.65,48.18,48.51,173537.0,47.7739,48.2,47.7343,48.0612,173537.0
2023-10-12 15:30:00,48.51,48.82,48.51,48.57,258223.0,48.0612,48.3684,48.0612,48.1207,258223.0
2023-10-13 09:30:00,48.76,49.11,48.33,48.86,426800.0,48.3089,48.6557,47.8829,48.408,426800.0
2023-10-13 10:00:00,48.89,48.89,47.94,48.13,274724.0,48.4377,48.4377,47.4965,47.6848,274724.0
2023-10-13 10:30:00,48.13,48.36,47.39,47.42,179068.0,47.6848,47.9126,46.9516,46.9813,179068.0
2023-10-13 11:00:00,47.41,47.47,46.81,46.93,236411.0,46.9714,47.0309,46.377,46.4959,236411.0
2023-10-13 11:30:00,46.93,47.11,46.47,46.61,220236.0,46.4959,46.6742,46.0401,46.1788,220236.0
2023-10-13 12:00:00,46.6,47.15,46.56,47.13,139340.0,46.1689,46.7138,46.1293,46.694,139340.0
2023-10-13 12:30:00,47.15,47.32,46.84,46.97,222573.0,46.7138,46.8823,46.4067,46.5355,222573.0
2023-10-13 13:00:00,46.94,46.99,46.11,46.12,267037.0,46.5058,46.5553,45.6835,45.6934,267037.0
2023-10-13 13:30:00,46.1,46.64,46.0,46.51,278421.0,45.6735,46.2085,45.5745,46.0797,278421.0
2023-10-13 14:00:00,46.51,46.76,46.34,46.58,192559.0,46.0797,46.3274,45.9113,46.1491,192559.0
2023-10-13 14:30:00,46.56,46.87,46.49,46.78,242285.0,46.1293,46.4364,46.0599,46.3473,242285.0
2023-10-13 15:00:00,46.77,47.08,46.41,46.48,192099.0,46.3373,46.6445,45.9807,46.05,192099.0
2023-10-13 15:30:00,46.49,46.64,46.17,46.5,411785.0,46.0599,46.2085,45.7429,46.0698,411785.0
2023-10-16 09:30:00,46.76,47.79,46.72,47.39,248898.0,46.3274,47.3479,46.2878,46.9516,248898.0
2023-10-16 10:00:00,47.42,48.22,47.2,48.2,215796.0,46.9813,47.7739,46.7634,47.7541,215796.0
2023-10-16 10:30:00,48.2,48.47,48.06,48.25,211187.0,47.7541,48.0216,47.6154,47.8037,211187.0
2023-10-16 11:00:00,48.27,48.4,47.89,48.09,152323.0,47.8235,47.9523,47.447,47.6451,152323.0
2023-10-16 11:30:00,48.12,48.2,47.75,47.76,124445.0,47.6749,47.7541,47.3083,47.3182,124445.0
2023-10-16 12:00:00,47.77,47.81,47.57,47.77,73137.0,47.3281,47.3677,47.1299,47.3281,73137.0
2023-10-16 12:30:00,47.78,47.86,47.55,47.74,68813.0,47.338,47.4173,47.1101,47.2984,68813.0
2023-10-16 13:00:00,47.75,48.09,47.07,47.53,243351.0,47.3083,47.6451,46.6346,47.0903,243351.0
2023-10-16 13:30:00,47.53,47.95,47.49,47.91,117749.0,47.0903,47.5064,47.0507,47.4668,117749.0
2023-10-16 14:00:00,47.91,48.02,47.73,47.83,159317.0,47.4668,47.5758,47.2885,47.3875,159317.0
2023-10-16 14:30:00,47.85,48.01,47.66,47.99,161476.0,47.4074,47.5659,47.2191,47.5461,161476.0
2023-10-16 15:00:00,48.0,48.17,47.82,48.15,205092.0,47.556,47.7244,47.3776,47.7046,205092.0
2023-10-16 15:30:00,48.15,48.18,47.71,47.77,390041.0,47.7046,47.7343,47.2686,47.3281,390041.0
2023-10-17 09:30:00,46.0,46.1,45.0,45.5,464087.0,45.5745,45.6735,44.5837,45.0791,464087.0
2023-10-17 10:00:00,45.45,46.79,45.42,46.56,542897.0,45.0296,46.3572,44.9998,46.1293,542897.0
2023-10-17 10:30:00,46.58,47.12,46.53,46.78,295374.0,46.1491,46.6841,46.0996,46.3473,295374.0
2023-10-17 11:00:00,46.77,47.19,46.61,47.1,205726.0,46.3373,46.7535,46.1788,46.6643,205726.0
2023-10-17 11:30:00,47.09,47.6,47.08,47.48,295534.0,46.6544,47.1597,46.6445,47.0408,295534.0
2023-10-17 12:00:00,47.48,47.9,47.41,47.89,166452.0,47.0408,47.4569,46.9714,47.447,166452.0
2023-10-17 12:30:00,47.87,47.9,47.47,47.63,218681.0,47.4272,47.4569,47.0309,47.1894,218681.0
2023-10-17 13:00:00,47.63,47.71,47.37,47.37,185131.0,47.1894,47.2686,46.9318,46.9318,185131.0
2023-10-17 13:30:00,47.36,47.36,46.73,46.85,233778.0,46.9219,46.9219,46.2977,46.4166,233778.0
2023-10-17 14:00:00,46.86,47.14,46.77,46.96,231861.0,46.4265,46.7039,46.3373,46.5256,231861.0
2023-10-17 14:30:00,46.95,47.16,46.57,46.69,258325.0,46.5157,46.7237,46.1392,46.2581,258325.0
2023-10-17 15:00:00,46.68,46.98,46.55,46.87,352546.0,46.2482,46.5454,46.1194,46.4364,352546.0
2023-10-17 15:30:00,46.87,47.19,46.7,47.14,545211.0,46.4364,46.7535,46.268,46.7039,545211.0
2023-10-18 09:30:00,46.18,46.96,46.1,46.72,410183.0,45.7528,46.5256,45.6735,46.2878,410183.0
2023-10-18 10:00:00,46.73,47.29,46.29,46.65,396545.0,46.2977,46.8525,45.8618,46.2185,396545.0
2023-10-18 10:30:00,46.63,46.64,46.12,46.18,384774.0,46.1986,46.2085,45.6934,45.7528,384774.0
2023-10-18 11:00:00,46.16,46.8,46.15,46.51,356131.0,45.733,46.3671,45.7231,46.0797,356131.0
2023-10-18 11:30:00,46.5,46.86,46.46,46.57,249825.0,46.0698,46.4265,46.0302,46.1392,249825.0
2023-10-18 12:00:00,46.57,47.03,46.35,46.41,434707.0,46.1392,46.5949,45.9212,45.9807,434707.0
2023-10-18 12:30:00,46.42,46.51,46.09,46.16,179433.0,45.9906,46.0797,45.6636,45.733,179433.0
2023-10-18 13:00:00,46.15,46.95,46.01,46.73,461279.0,45.7231,46.5157,45.5844,46.2977,461279.0
2023-10-18 13:30:00,46.69,46.71,45.94,46.45,337220.0,46.2581,46.2779,45.515,46.0203,337220.0
2023-10-18 14:00:00,46.43,46.69,46.12,46.32,287580.0,46.0005,46.2581,45.6934,45.8915,287580.0
2023-10-18 14:30:00,46.3,46.48,45.84,46.01,266599.0,45.8717,46.05,45.4159,45.5844,266599.0
2023-10-18 15:00:00,46.01,46.01,45.56,45.6,235926.0,45.5844,45.5844,45.1385,45.1782,235926.0
2023-10-18 15:30:00,45.6,45.77,45.1,45.62,571959.0,45.1782,45.3466,44.6828,45.198,571959.0
2023-10-19 09:30:00,46.19,46.61,45.72,46.19,895867.0,45.7627,46.1788,45.2971,45.7627,895867.0
2023-10-19 10:00:00,46.19,46.78,45.79,45.81,595407.0,45.7627,46.3473,45.3664,45.3862,595407.0
2023-10-19 10:30:00,45.81,46.36,45.79,46.0,480814.0,45.3862,45.9311,45.3664,45.5745,480814.0
2023-10-19 11:00:00,46.0,46.19,45.5,45.92,562922.0,45.5745,45.7627,45.0791,45.4952,562922.0
2023-10-19 11:30:00,45.92,46.38,45.88,46.15,289814.0,45.4952,45.951,45.4556,45.7231,289814.0
2023-10-19 12:00:00,46.17,47.12,45.88,46.24,967126.0,45.7429,46.6841,45.4556,45.8122,967126.0
2023-10-19 12:30:00,46.27,46.52,45.21,46.36,1134695.0,45.842,46.0897,44.7918,45.9311,1134695.0
2023-10-19 13:00:00,46.37,47.0,46.36,46.55,517555.0,45.941,46.5652,45.9311,46.1194,517555.0
2023-10-19 13:30:00,46.57,46.77,45.75,45.98,346788.0,46.1392,46.3373,45.3268,45.5547,346788.0
2023-10-19 14:00:00,45.97,46.2,45.82,45.92,349387.0,45.5447,45.7726,45.3961,45.4952,349387.0
2023-10-19 14:30:00,45.92,45.92,44.99,45.07,456187.0,45.4952,45.4952,44.5738,44.6531,456187.0
2023-10-19 15:00:00,45.06,45.39,44.87,45.01,371113.0,44.6432,44.9701,44.4549,44.5936,371113.0
2023-10-19 15:30:00,45.04,45.2,44.63,44.88,591187.0,44.6233,44.7819,44.2171,44.4648,591187.0
2023-10-20 09:30:00,44.8,44.84,44.09,44.34,516349.0,44.3856,44.4252,43.6821,43.9298,516349.0
2023-10-20 10:00:00,44.34,44.55,43.54,43.59,369885.0,43.9298,44.1379,43.1372,43.1868,369885.0
2023-10-20 10:30:00,43.56,43.61,42.47,42.47,447706.0,43.157,43.2066,42.0771,42.0771,447706.0
2023-10-20 11:00:00,42.45,42.93,42.42,42.53,471955.0,42.0573,42.5329,42.0276,42.1366,471955.0
2023-10-20 11:30:00,42.54,43.17,42.45,43.05,505769.0,42.1465,42.7706,42.0573,42.6518,505769.0
2023-10-20 12:00:00,43.06,43.1,42.71,42.84,392201.0,42.6617,42.7013,42.3149,42.4437,392201.0
2023-10-20 12:30:00,42.85,43.49,42.85,43.47,289841.0,42.4536,43.0877,42.4536,43.0679,289841.0
2023-10-20 13:00:00,43.49,43.75,43.15,43.48,325898.0,43.0877,43.3453,42.7508,43.0778,325898.0
2023-10-20 13:30:00,43.5,43.67,43.21,43.54,272373.0,43.0976,43.266,42.8103,43.1372,272373.0
2023-10-20 14:00:00,43.51,43.58,42.82,42.87,372224.0,43.1075,43.1769,42.4239,42.4734,372224.0
2023-10-20 14:30:00,42.86,43.11,42.71,42.88,358073.0,42.4635,42.7112,42.3149,42.4833,358073.0
2023-10-20 15:00:00,42.89,43.08,42.64,42.8,219643.0,42.4932,42.6815,42.2456,42.4041,219643.0
2023-10-20 15:30:00,42.82,42.92,42.43,42.5,485279.0,42.4239,42.523,42.0375,42.1068,485279.0
2023-10-23 09:30:00,41.74,42.25,41.03,42.17,656951.0,41.3539,41.8592,40.6504,41.7799,656951.0
2023-10-23 10:00:00,42.16,42.44,41.91,42.3,427946.0,41.77,42.0474,41.5223,41.9087,427946.0
2023-10-23 10:30:00,42.3,42.53,41.93,42.53,448935.0,41.9087,42.1366,41.5421,42.1366,448935.0
2023-10-23 11:00:00,42.53,43.0,42.38,42.91,376998.0,42.1366,42.6022,41.988,42.5131,376998.0
2023-10-23 11:30:00,42.91,43.08,42.76,43.0,281075.0,42.5131,42.6815,42.3644,42.6022,281075.0
2023-10-23 12:00:00,43.01,43.36,42.87,43.34,227877.0,42.6121,42.9589,42.4734,42.9391,227877.0
2023-10-23 12:30:00,43.34,43.97,43.22,43.96,210618.0,42.9391,43.5632,42.8202,43.5533,210618.0
2023-10-23 13:00:00,43.97,43.98,43.42,43.5,248483.0,43.5632,43.5732,43.0183,43.0976,248483.0
2023-10-23 13:30:00,43.5,43.86,43.39,43.55,210384.0,43.0976,43.4543,42.9886,43.1471,210384.0
2023-10-23 14:00:00,43.54,43.71,43.29,43.41,289490.0,43.1372,43.3057,42.8895,43.0084,289490.0
2023-10-23 14:30:00,43.41,43.52,43.14,43.32,467498.0,43.0084,43.1174,42.7409,42.9193,467498.0
2023-10-23 15:00:00,43.31,43.51,42.89,42.9,514927.0,42.9094,43.1075,42.4932,42.5031,514927.0
2023-10-23 15:30:00,42.89,42.94,42.59,42.68,599769.0,42.4932,42.5428,42.196,42.2852,599769.0
2023-10-24 09:30:00,43.15,43.5,42.59,43.19,868358.0,42.7508,43.0976,42.196,42.7905,868358.0
2023-10-24 10:00:00,43.16,43.32,42.75,43.32,358995.0,42.7607,42.9193,42.3545,42.9193,358995.0
2023-10-24 10:30:00,43.34,43.59,43.18,43.27,276810.0,42.9391,43.1868,42.7806,42.8697,276810.0
2023-10-24 11:00:00,43.3,43.41,42.84,42.9,244251.0,42.8994,43.0084,42.4437,42.5031,244251.0
2023-10-24 11:30:00,42.9,43.08,42.69,43.08,272110.0,42.5031,42.6815,42.2951,42.6815,272110.0
2023-10-24 12:00:00,43.07,43.21,42.43,42.5,330126.0,42.6716,42.8103,42.0375,42.1068,330126.0
2023-10-24 12:30:00,42.49,42.55,42.16,42.29,235589.0,42.0969,42.1564,41.77,41.8988,235589.0
2023-10-24 13:00:00,42.29,42.77,42.26,42.77,262964.0,41.8988,42.3743,41.8691,42.3743,262964.0
2023-10-24 13:30:00,42.79,42.92,42.66,42.8,188594.0,42.3942,42.523,42.2654,42.4041,188594.0
2023-10-24 14:00:00,42.79,43.16,42.74,43.16,123955.0,42.3942,42.7607,42.3446,42.7607,123955.0
2023-10-24 14:30:00,43.16,43.46,43.13,43.38,143620.0,42.7607,43.058,42.731,42.9787,143620.0
2023-10-24 15:00:00,43.39,43.69,43.29,43.65,162965.0,42.9886,43.2858,42.8895,43.2462,162965.0
2023-10-24 15:30:00,43.66,43.73,43.51,43.58,403908.0,43.2561,43.3255,43.1075,43.1769,403908.0
2023-10-25 09:30:00,44.05,44.32,43.11,43.58,979124.0,43.6425,43.91,42.7112,43.1769,979124.0
2023-10-25 10:00:00,43.57,43.57,42.97,43.19,387391.0,43.1669,43.1669,42.5725,42.7905,387391.0
2023-10-25 10:30:00,43.18,43.72,43.13,43.22,372439.0,42.7806,43.3156,42.731,42.8202,372439.0
2023-10-25 11:00:00,43.21,43.77,42.91,43.17,497542.0,42.8103,43.3651,42.5131,42.7706,497542.0
2023-10-25 11:30:00,43.17,43.28,42.66,42.69,395920.0,42.7706,42.8796,42.2654,42.2951,395920.0
2023-10-25 12:00:00,42.7,42.8,42.5,42.65,174395.0,42.305,42.4041,42.1068,42.2555,174395.0
2023-10-25 12:30:00,42.65,42.81,42.26,42.41,213679.0,42.2555,42.414,41.8691,42.0177,213679.0
2023-10-25 13:00:00,42.38,42.46,41.85,41.94,340662.0,41.988,42.0672,41.4629,41.552,340662.0
2023-10-25 13:30:00,41.93,41.95,41.63,41.87,264129.0,41.5421,41.5619,41.2449,41.4827,264129.0
2023-10-25 14:00:00,41.87,42.26,41.86,42.06,236593.0,41.4827,41.8691,41.4728,41.6709,236593.0
2023-10-25 14:30:00,42.06,42.17,41.7,41.87,221756.0,41.6709,41.7799,41.3142,41.4827,221756.0
2023-10-25 15:00:00,41.87,42.11,41.68,42.09,124943.0,41.4827,41.7205,41.2944,41.7006,124943.0
2023-10-25 15:30:00,42.11,42.23,41.89,42.03,343368.0,41.7205,41.8393,41.5025,41.6412,343368.0
2023-10-26 09:30:00,42.19,42.72,41.28,41.41,998422.0,41.7997,42.3248,40.8981,41.0269,998422.0
2023-10-26 10:00:00,41.42,41.56,40.46,40.94,472849.0,41.0368,41.1755,40.0857,40.5613,472849.0
2023-10-26 10:30:00,40.94,41.37,40.49,41.05,554203.0,40.5613,40.9873,40.1154,40.6703,554203.0
2023-10-26 11:00:00,41.06,41.06,39.93,39.97,642244.0,40.6802,40.6802,39.5606,39.6002,642244.0
2023-10-26 11:30:00,39.98,40.26,39.61,40.11,448945.0,39.6102,39.8876,39.2436,39.739,448945.0
2023-10-26 12:00:00,40.11,40.16,39.07,39.4,471232.0,39.739,39.7885,38.7086,39.0355,471232.0
2023-10-26 12:30:00,39.4,39.48,39.04,39.11,403181.0,39.0355,39.1148,38.6789,38.7482,403181.0
2023-10-26 13:00:00,39.13,39.64,39.06,39.22,355493.0,38.768,39.2733,38.6987,38.8572,355493.0
2023-10-26 13:30:00,39.22,39.84,39.02,39.78,336368.0,38.8572,39.4715,38.659,39.412,336368.0
2023-10-26 14:00:00,39.78,40.09,39.67,40.09,268199.0,39.412,39.7191,39.303,39.7191,268199.0
2023-10-26 14:30:00,40.08,40.63,39.93,40.62,390551.0,39.7092,40.2541,39.5606,40.2442,390551.0
2023-10-26 15:00:00,40.63,40.75,40.08,40.11,294145.0,40.2541,40.373,39.7092,39.739,294145.0
2023-10-26 15:30:00,40.12,40.13,39.33,39.49,677934.0,39.7489,39.7588,38.9662,39.1247,677934.0
2023-10-27 09:30:00,40.25,40.74,40.1,40.54,467949.0,39.8777,40.3631,39.729,40.165,467949.0
2023-10-27 10:00:00,40.59,40.98,40.33,40.68,277936.0,40.2145,40.6009,39.9569,40.3037,277936.0
2023-10-27 10:30:00,40.6,40.87,40.25,40.79,215021.0,40.2244,40.4919,39.8777,40.4127,215021.0
2023-10-27 11:00:00,40.81,41.41,40.72,41.27,192610.0,40.4325,41.0269,40.3433,40.8882,192610.0
2023-10-27 11:30:00,41.29,41.3,40.71,41.0,113438.0,40.908,40.9179,40.3334,40.6207,113438.0
2023-10-27 12:00:00,40.99,41.12,40.49,40.68,96896.0,40.6108,40.7396,40.1154,40.3037,96896.0
2023-10-27 12:30:00,40.69,40.85,40.37,40.43,88317.0,40.3136,40.4721,39.9965,40.056,88317.0
2023-10-27 13:00:00,40.42,40.51,39.91,40.12,309781.0,40.0461,40.1353,39.5408,39.7489,309781.0
2023-10-27 13:30:00,40.11,40.29,39.93,40.01,173513.0,39.739,39.9173,39.5606,39.6399,173513.0
2023-10-27 14:00:00,40.01,40.16,39.76,39.94,228804.0,39.6399,39.7885,39.3922,39.5705,228804.0
2023-10-27 14:30:00,39.93,40.36,39.75,39.87,179159.0,39.5606,39.9866,39.3823,39.5012,179159.0
2023-10-27 15:00:00,39.87,40.14,39.82,40.08,271859.0,39.5012,39.7687,39.4516,39.7092,271859.0
2023-10-27 15:30:00,40.06,40.24,39.69,40.19,525720.0,39.6894,39.8678,39.3228,39.8182,525720.0
2023-10-30 09:30:00,40.9,41.93,40.47,41.62,638934.0,40.5216,41.5421,40.0956,41.235,638934.0
2023-10-30 10:00:00,41.67,41.71,40.67,40.75,460760.0,41.2845,41.3242,40.2938,40.373,460760.0
2023-10-30 10:30:00,40.76,41.01,40.52,40.73,339501.0,40.3829,40.6306,40.1452,40.3532,339501.0
2023-10-30 11:00:00,40.78,41.28,40.63,40.75,175232.0,40.4028,40.8981,40.2541,40.373,175232.0
2023-10-30 11:30:00,40.74,41.23,40.7,41.21,223232.0,40.3631,40.8486,40.3235,40.8288,223232.0
2023-10-30 12:00:00,41.2,41.23,40.71,40.74,385266.0,40.8189,40.8486,40.3334,40.3631,385266.0
2023-10-30 12:30:00,40.74,40.93,40.47,40.64,225503.0,40.3631,40.5514,40.0956,40.2641,225503.0
2023-10-30 13:00:00,40.64,41.29,40.55,41.24,239603.0,40.2641,40.908,40.1749,40.8585,239603.0
2023-10-30 13:30:00,41.25,41.51,41.12,41.49,306051.0,40.8684,41.126,40.7396,41.1062,306051.0
2023-10-30 14:00:00,41.48,41.54,41.28,41.39,276641.0,41.0963,41.1557,40.8981,41.0071,276641.0
2023-10-30 14:30:00,41.39,41.78,41.38,41.64,169315.0,41.0071,41.3935,40.9972,41.2548,169315.0
2023-10-30 15:00:00,41.66,41.9,41.53,41.69,259729.0,41.2746,41.5124,41.1458,41.3043,259729.0
2023-10-30 15:30:00,41.69,41.77,41.4,41.47,381954.0,41.3043,41.3836,41.017,41.0864,381954.0
2023-10-31 09:30:00,41.51,41.63,40.56,40.88,401994.0,41.126,41.2449,40.1848,40.5018,401994.0
2023-10-31 10:00:00,40.86,41.56,40.68,41.44,240102.0,40.482,41.1755,40.3037,41.0567,240102.0
2023-10-31 10:30:00,41.49,41.88,41.01,41.78,692388.0,41.1062,41.4926,40.6306,41.3935,692388.0
2023-10-31 11:00:00,41.78,41.92,41.39,41.41,373903.0,41.3935,41.5322,41.0071,41.0269,373903.0
2023-10-31 11:30:00,41.42,41.73,41.24,41.72,469715.0,41.0368,41.344,40.8585,41.3341,469715.0
2023-10-31 12:00:00,41.72,41.73,41.35,41.56,292144.0,41.3341,41.344,40.9675,41.1755,292144.0
2023-10-31 12:30:00,41.55,41.96,41.35,41.93,361455.0,41.1656,41.5718,40.9675,41.5421,361455.0
2023-10-31 13:00:00,41.94,42.04,41.75,41.93,220550.0,41.552,41.6511,41.3638,41.5421,220550.0
2023-10-31 13:30:00,41.94,42.41,41.93,42.35,563033.0,41.552,42.0177,41.5421,41.9582,563033.0
2023-10-31 14:00:00,42.35,42.41,41.96,41.96,273737.0,41.9582,42.0177,41.5718,41.5718,273737.0
2023-10-31 14:30:00,41.96,42.34,41.96,42.29,253596.0,41.5718,41.9483,41.5718,41.8988,253596.0
2023-10-31 15:00:00,42.3,42.48,42.2,42.32,300163.0,41.9087,42.087,41.8096,41.9285,300163.0
2023-10-31 15:30:00,42.32,42.46,42.17,42.35,431668.0,41.9285,42.0672,41.7799,41.9582,431668.0
2023-11-01 09:30:00,42.59,43.45,42.59,43.16,520884.0,42.196,43.0481,42.196,42.7607,520884.0
2023-11-01 10:00:00,43.19,43.97,42.96,43.9,635319.0,42.7905,43.5632,42.5626,43.4939,635319.0
2023-11-01 10:30:00,43.94,44.2,43.82,43.91,323480.0,43.5335,43.7911,43.4146,43.5038,323480.0
2023-11-01 11:00:00,43.9,44.07,43.52,43.65,378334.0,43.4939,43.6623,43.1174,43.2462,378334.0
2023-11-01 11:30:00,43.65,43.87,43.51,43.79,273369.0,43.2462,43.4642,43.1075,43.3849,273369.0
2023-11-01 12:00:00,43.79,43.82,43.49,43.58,190680.0,43.3849,43.4146,43.0877,43.1769,190680.0
2023-11-01 12:30:00,43.59,43.73,43.28,43.49,125132.0,43.1868,43.3255,42.8796,43.0877,125132.0
2023-11-01 13:00:00,43.47,43.74,43.34,43.57,176491.0,43.0679,43.3354,42.9391,43.1669,176491.0
2023-11-01 13:30:00,43.56,43.72,43.44,43.64,106533.0,43.157,43.3156,43.0381,43.2363,106533.0
2023-11-01 14:00:00,43.68,43.94,43.37,43.75,274044.0,43.2759,43.5335,42.9688,43.3453,274044.0
2023-11-01 14:30:00,43.76,44.25,43.23,44.15,610510.0,43.3552,43.8407,42.8301,43.7416,610510.0
2023-11-01 15:00:00,44.13,44.93,44.13,44.77,487007.0,43.7218,44.5144,43.7218,44.3558,487007.0
2023-11-01 15:30:00,44.77,44.98,44.68,44.82,517440.0,44.3558,44.5639,44.2667,44.4054,517440.0
2023-11-02 09:30:00,46.09,46.43,45.81,46.13,913520.0,45.6636,46.0005,45.3862,45.7033,913520.0
2023-11-02 10:00:00,46.14,46.51,45.8,46.43,438819.0,45.7132,46.0797,45.3763,46.0005,438819.0
2023-11-02 10:30:00,46.44,46.82,46.16,46.76,411260.0,46.0104,46.3869,45.733,46.3274,411260.0
2023-11-02 11:00:00,46.78,46.88,46.43,46.47,353595.0,46.3473,46.4463,46.0005,46.0401,353595.0
2023-11-02 11:30:00,46.47,46.68,46.29,46.42,199819.0,46.0401,46.2482,45.8618,45.9906,199819.0
2023-11-02 12:00:00,46.44,46.55,46.23,46.51,205466.0,46.0104,46.1194,45.8023,46.0797,205466.0
2023-11-02 12:30:00,46.52,46.77,46.44,46.64,302898.0,46.0897,46.3373,46.0104,46.2085,302898.0
2023-11-02 13:00:00,46.63,46.83,46.56,46.76,377617.0,46.1986,46.3968,46.1293,46.3274,377617.0
2023-11-02 13:30:00,46.77,47.03,46.77,46.94,234948.0,46.3373,46.5949,46.3373,46.5058,234948.0
2023-11-02 14:00:00,46.95,46.98,46.78,46.94,215584.0,46.5157,46.5454,46.3473,46.5058,215584.0
2023-11-02 14:30:00,46.95,47.05,46.88,46.99,177498.0,46.5157,46.6148,46.4463,46.5553,177498.0
2023-11-02 15:00:00,47.0,47.13,46.88,47.0,202472.0,46.5652,46.694,46.4463,46.5652,202472.0
2023-11-02 15:30:00,47.0,47.17,46.97,47.04,496804.0,46.5652,46.7336,46.5355,46.6048,496804.0
2023-11-03 09:30:00,47.1,47.98,46.57,47.8,878942.0,46.6643,47.5362,46.1392,47.3578,878942.0
2023-11-03 10:00:00,47.8,48.04,47.18,47.36,577276.0,47.3578,47.5956,46.7436,46.9219,577276.0
2023-11-03 10:30:00,47.35,47.75,47.25,47.74,441258.0,46.912,47.3083,46.8129,47.2984,441258.0
2023-11-03 11:00:00,47.74,47.87,47.46,47.53,281679.0,47.2984,47.4272,47.021,47.0903,281679.0
2023-11-03 11:30:00,47.55,48.05,47.49,47.9,302117.0,47.1101,47.6055,47.0507,47.4569,302117.0
2023-11-03 12:00:00,47.91,48.48,47.84,48.41,209991.0,47.4668,48.0315,47.3974,47.9622,209991.0
2023-11-03 12:30:00,48.41,48.54,48.39,48.53,186005.0,47.9622,48.091,47.9424,48.0811,186005.0
2023-11-03 13:00:00,48.52,48.64,48.3,48.41,200135.0,48.0712,48.19,47.8532,47.9622,200135.0
2023-11-03 13:30:00,48.42,48.67,48.3,48.55,186237.0,47.9721,48.2198,47.8532,48.1009,186237.0
2023-11-03 14:00:00,48.54,48.7,48.33,48.7,155325.0,48.091,48.2495,47.8829,48.2495,155325.0
2023-11-03 14:30:00,48.7,48.84,48.57,48.82,198323.0,48.2495,48.3882,48.1207,48.3684,198323.0
2023-11-03 15:00:00,48.82,49.04,48.66,48.72,271376.0,48.3684,48.5863,48.2099,48.2693,271376.0
2023-11-03 15:30:00,48.71,48.72,48.44,48.46,498256.0,48.2594,48.2693,47.9919,48.0117,498256.0
2023-11-06 09:30:00,48.55,49.41,48.55,49.03,404569.0,48.1009,48.9529,48.1009,48.5764,404569.0
2023-11-06 10:00:00,49.07,49.15,48.71,48.85,233117.0,48.6161,48.6953,48.2594,48.3981,233117.0
2023-11-06 10:30:00,48.87,49.27,48.8,49.11,170009.0,48.4179,48.8142,48.3486,48.6557,170009.0
2023-11-06 11:00:00,49.12,49.33,49.07,49.11,131652.0,48.6656,48.8737,48.6161,48.6557,131652.0
2023-11-06 11:30:00,49.1,49.2,48.9,49.19,156159.0,48.6458,48.7449,48.4476,48.735,156159.0
2023-11-06 12:00:00,49.14,49.16,48.79,48.92,146045.0,48.6854,48.7052,48.3387,48.4675,146045.0
2023-11-06 12:30:00,48.92,49.0,48.67,48.88,144124.0,48.4675,48.5467,48.2198,48.4278,144124.0
2023-11-06 13:00:00,48.87,48.87,48.2,48.39,238743.0,48.4179,48.4179,47.7541,47.9424,238743.0
2023-11-06 13:30:00,48.37,48.68,48.34,48.65,176161.0,47.9225,48.2297,47.8928,48.2,176161.0
2023-11-06 14:00:00,48.66,48.69,48.39,48.67,156904.0,48.2099,48.2396,47.9424,48.2198,156904.0
2023-11-06 14:30:00,48.66,49.06,48.64,49.01,160533.0,48.2099,48.6062,48.19,48.5566,160533.0
2023-11-06 15:00:00,49.04,49.11,48.92,49.03,146089.0,48.5863,48.6557,48.4675,48.5764,146089.0
2023-11-06 15:30:00,49.04,49.44,48.92,49.42,203705.0,48.5863,48.9826,48.4675,48.9628,203705.0
2023-11-07 09:30:00,49.77,50.38,49.56,50.36,673420.0,49.3096,49.9139,49.1015,49.8941,673420.0
2023-11-07 10:00:00,50.37,50.71,50.17,50.71,322288.0,49.904,50.2409,49.7059,50.2409,322288.0
2023-11-07 10:30:00,50.71,51.37,50.68,51.29,298919.0,50.2409,50.8948,50.2112,50.8155,298919.0
2023-11-07 11:00:00,51.3,51.31,51.07,51.21,245459.0,50.8254,50.8353,50.5976,50.7363,245459.0
2023-11-07 11:30:00,51.21,51.36,50.91,51.07,190322.0,50.7363,50.8849,50.439,50.5976,190322.0
2023-11-07 12:00:00,51.08,51.08,50.63,50.73,202464.0,50.6075,50.6075,50.1616,50.2607,202464.0
2023-11-07 12:30:00,50.73,51.03,50.59,51.02,331391.0,50.2607,50.5579,50.122,50.548,331391.0
2023-11-07 13:00:00,51.02,51.32,50.96,51.21,168643.0,50.548,50.8453,50.4886,50.7363,168643.0
2023-11-07 13:30:00,51.21,51.41,51.21,51.37,253751.0,50.7363,50.9344,50.7363,50.8948,253751.0
2023-11-07 14:00:00,51.36,51.43,51.27,51.36,90857.0,50.8849,50.9542,50.7957,50.8849,90857.0
2023-11-07 14:30:00,51.37,51.44,51.09,51.15,157710.0,50.8948,50.9641,50.6174,50.6768,157710.0
2023-11-07 15:00:00,51.15,51.3,51.03,51.27,178321.0,50.6768,50.8254,50.5579,50.7957,178321.0
2023-11-07 15:30:00,51.26,51.4,50.83,51.02,343096.0,50.7858,50.9245,50.3598,50.548,343096.0
2023-11-08 09:30:00,51.46,52.12,51.36,51.84,629141.0,50.984,51.6379,50.8849,51.3604,629141.0
2023-11-08 10:00:00,51.86,51.88,51.28,51.33,452137.0,51.3803,51.4001,50.8056,50.8552,452137.0
2023-11-08 10:30:00,51.33,51.52,51.21,51.33,239160.0,50.8552,51.0434,50.7363,50.8552,239160.0
2023-11-08 11:00:00,51.3,51.56,51.24,51.36,229824.0,50.8254,51.083,50.766,50.8849,229824.0
2023-11-08 11:30:00,51.36,51.61,51.28,51.32,244580.0,50.8849,51.1326,50.8056,50.8453,244580.0
2023-11-08 12:00:00,51.32,51.35,50.81,51.15,451235.0,50.8453,50.875,50.34,50.6768,451235.0
2023-11-08 12:30:00,51.13,51.37,51.05,51.33,156931.0,50.657,50.8948,50.5778,50.8552,156931.0
2023-11-08 13:00:00,51.33,51.64,51.24,51.62,226780.0,50.8552,51.1623,50.766,51.1425,226780.0
2023-11-08 13:30:00,51.62,51.7,51.55,51.59,77899.0,51.1425,51.2217,51.0731,51.1128,77899.0
2023-11-08 14:00:00,51.58,51.8,51.53,51.78,93547.0,51.1028,51.3208,51.0533,51.301,93547.0
2023-11-08 14:30:00,51.78,51.84,51.46,51.49,153336.0,51.301,51.3604,50.984,51.0137,153336.0
2023-11-08 15:00:00,51.5,51.63,51.44,51.59,97425.0,51.0236,51.1524,50.9641,51.1128,97425.0
2023-11-08 15:30:00,51.59,51.91,51.5,51.86,298558.0,51.1128,51.4298,51.0236,51.3803,298558.0
2023-11-09 09:30:00,51.99,52.5,51.83,52.5,744958.0,51.5091,52.0143,51.3505,52.0143,744958.0
2023-11-09 10:00:00,52.51,52.61,51.85,51.98,382522.0,52.0242,52.1233,51.3704,51.4991,382522.0
2023-11-09 10:30:00,51.98,52.35,51.82,52.33,283397.0,51.4991,51.8657,51.3406,51.8459,283397.0
2023-11-09 11:00:00,52.32,52.85,52.32,52.66,233847.0,51.836,52.3611,51.836,52.1729,233847.0
2023-11-09 11:30:00,52.66,53.19,52.61,53.05,250557.0,52.1729,52.698,52.1233,52.5593,250557.0
2023-11-09 12:00:00,53.06,53.06,52.57,52.64,173329.0,52.5692,52.5692,52.0837,52.153,173329.0
2023-11-09 12:30:00,52.64,52.85,52.55,52.83,271189.0,52.153,52.3611,52.0639,52.3413,271189.0
2023-11-09 13:00:00,52.81,52.83,51.67,52.5,464815.0,52.3215,52.3413,51.192,52.0143,464815.0
2023-11-09 13:30:00,52.5,52.69,51.97,52.12,178668.0,52.0143,52.2026,51.4892,51.6379,178668.0
2023-11-09 14:00:00,52.12,52.12,51.37,51.79,586504.0,51.6379,51.6379,50.8948,51.3109,586504.0
2023-11-09 14:30:00,51.8,51.89,51.18,51.25,459594.0,51.3208,51.41,50.7065,50.7759,459594.0
2023-11-09 15:00:00,51.21,51.33,51.0,51.14,290251.0,50.7363,50.8552,50.5282,50.6669,290251.0
2023-11-09 15:30:00,51.14,51.24,50.87,51.07,433106.0,50.6669,50.766,50.3994,50.5976,433106.0
2023-11-10 09:30:00,52.15,52.86,51.83,52.65,839600.0,51.6676,52.371,51.3505,52.163,839600.0
2023-11-10 10:00:00,52.61,52.74,52.21,52.39,471903.0,52.1233,52.2521,51.727,51.9054,471903.0
2023-11-10 10:30:00,52.4,52.9,52.33,52.9,196739.0,51.9153,52.4106,51.8459,52.4106,196739.0
2023-11-10 11:00:00,52.9,53.62,52.89,53.47,319147.0,52.4106,53.124,52.4007,52.9754,319147.0
2023-11-10 11:30:00,53.47,53.53,53.19,53.52,145299.0,52.9754,53.0348,52.698,53.0249,145299.0
2023-11-10 12:00:00,53.51,53.92,53.47,53.82,205395.0,53.015,53.4212,52.9754,53.3221,205395.0
2023-11-10 12:30:00,53.82,54.5,53.8,54.31,452930.0,53.3221,53.9958,53.3023,53.8076,452930.0
2023-11-10 13:00:00,54.31,54.49,54.07,54.42,259656.0,53.8076,53.9859,53.5698,53.9166,259656.0
2023-11-10 13:30:00,54.44,54.81,54.44,54.74,260626.0,53.9364,54.303,53.9364,54.2336,260626.0
2023-11-10 14:00:00,54.75,54.87,54.67,54.81,229426.0,54.2435,54.3624,54.1643,54.303,229426.0
2023-11-10 14:30:00,54.82,54.87,54.67,54.74,155383.0,54.3129,54.3624,54.1643,54.2336,155383.0
2023-11-10 15:00:00,54.74,54.99,54.71,54.97,283168.0,54.2336,54.4813,54.2039,54.4615,283168.0
2023-11-10 15:30:00,54.95,55.15,54.87,55.08,501298.0,54.4417,54.6398,54.3624,54.5705,501298.0
2023-11-13 09:30:00,54.33,54.36,53.37,53.59,581678.0,53.8274,53.8571,52.8763,53.0943,581678.0
2023-11-13 10:00:00,53.61,54.02,53.49,53.81,365656.0,53.1141,53.5203,52.9952,53.3122,365656.0
2023-11-13 10:30:00,53.82,54.14,53.7,54.01,333414.0,53.3221,53.6392,53.2032,53.5104,333414.0
2023-11-13 11:00:00,54.02,54.28,54.01,54.28,347048.0,53.5203,53.7779,53.5104,53.7779,347048.0
2023-11-13 11:30:00,54.27,54.45,54.17,54.21,309658.0,53.768,53.9463,53.6689,53.7085,309658.0
2023-11-13 12:00:00,54.21,54.28,53.92,54.03,272441.0,53.7085,53.7779,53.4212,53.5302,272441.0
2023-11-13 12:30:00,54.03,54.2,53.9,54.16,208085.0,53.5302,53.6986,53.4014,53.659,208085.0
2023-11-13 13:00:00,54.15,54.25,53.97,54.04,196413.0,53.6491,53.7481,53.4707,53.5401,196413.0
2023-11-13 13:30:00,54.03,54.45,53.97,54.22,213674.0,53.5302,53.9463,53.4707,53.7184,213674.0
2023-11-13 14:00:00,54.23,54.47,54.13,54.44,170603.0,53.7283,53.9661,53.6293,53.9364,170603.0
2023-11-13 14:30:00,54.44,54.49,54.25,54.34,158376.0,53.9364,53.9859,53.7481,53.8373,158376.0
2023-11-13 15:00:00,54.34,54.42,54.19,54.3,259837.0,53.8373,53.9166,53.6887,53.7977,259837.0
2023-11-13 15:30:00,54.29,54.3,53.99,54.03,337520.0,53.7878,53.7977,53.4906,53.5302,337520.0
2023-11-14 09:30:00,56.49,56.88,56.01,56.81,1093459.0,55.9674,56.3538,55.4919,56.2845,1093459.0
2023-11-14 10:00:00,56.81,57.16,56.63,57.1,470008.0,56.2845,56.6312,56.1061,56.5718,470008.0
2023-11-14 10:30:00,57.11,57.44,57.0,57.06,333270.0,56.5817,56.9086,56.4727,56.5322,333270.0
2023-11-14 11:00:00,57.07,57.21,56.91,57.03,254421.0,56.5421,56.6808,56.3835,56.5024,254421.0
2023-11-14 11:30:00,57.02,57.02,56.59,56.6,230708.0,56.4925,56.4925,56.0665,56.0764,230708.0
2023-11-14 12:00:00,56.61,56.91,56.55,56.79,313146.0,56.0863,56.3835,56.0269,56.2647,313146.0
2023-11-14 12:30:00,56.79,57.16,56.76,57.12,227395.0,56.2647,56.6312,56.2349,56.5916,227395.0
2023-11-14 13:00:00,57.13,57.17,57.01,57.15,173441.0,56.6015,56.6411,56.4826,56.6213,173441.0
2023-11-14 13:30:00,57.15,57.24,56.81,56.82,225570.0,56.6213,56.7105,56.2845,56.2944,225570.0
2023-11-14 14:00:00,56.82,57.0,56.49,57.0,300768.0,56.2944,56.4727,55.9674,56.4727,300768.0
2023-11-14 14:30:00,57.02,57.4,57.02,57.36,195476.0,56.4925,56.869,56.4925,56.8294,195476.0
2023-11-14 15:00:00,57.35,57.72,57.29,57.59,250622.0,56.8195,57.186,56.76,57.0573,250622.0
2023-11-14 15:30:00,57.58,57.64,57.12,57.29,519811.0,57.0473,57.1068,56.5916,56.76,519811.0
2023-11-15 09:30:00,57.99,58.21,57.34,57.45,371765.0,57.4536,57.6715,56.8096,56.9185,371765.0
2023-11-15 10:00:00,57.46,58.17,57.36,57.84,314524.0,56.9285,57.6319,56.8294,57.3049,314524.0
2023-11-15 10:30:00,57.85,58.3,57.63,58.15,357715.0,57.3148,57.7607,57.0969,57.6121,357715.0
2023-11-15 11:00:00,58.15,58.29,57.87,58.27,264031.0,57.6121,57.7508,57.3347,57.731,264031.0
2023-11-15 11:30:00,58.27,58.29,57.55,57.64,246807.0,57.731,57.7508,57.0176,57.1068,246807.0
2023-11-15 12:00:00,57.66,57.79,57.47,57.7,151014.0,57.1266,57.2554,56.9384,57.1662,151014.0
2023-11-15 12:30:00,57.68,57.72,57.37,57.41,96690.0,57.1464,57.186,56.8393,56.8789,96690.0
2023-11-15 13:00:00,57.4,57.46,56.84,57.45,404697.0,56.869,56.9285,56.3142,56.9185,404697.0
2023-11-15 13:30:00,57.45,57.73,57.38,57.72,170667.0,56.9185,57.196,56.8492,57.186,170667.0
2023-11-15 14:00:00,57.73,57.83,57.38,57.83,223148.0,57.196,57.295,56.8492,57.295,223148.0
2023-11-15 14:30:00,57.84,57.87,57.5,57.64,110975.0,57.3049,57.3347,56.9681,57.1068,110975.0
2023-11-15 15:00:00,57.64,57.71,57.36,57.49,114579.0,57.1068,57.1761,56.8294,56.9582,114579.0
2023-11-15 15:30:00,57.5,57.69,57.27,57.5,252097.0,56.9681,57.1563,56.7402,56.9681,252097.0
2023-11-16 09:30:00,57.13,58.52,56.8,58.33,449062.0,56.6015,57.9786,56.2746,57.7904,449062.0
2023-11-16 10:00:00,58.34,58.49,57.8,58.08,404765.0,57.8003,57.9489,57.2653,57.5427,404765.0
2023-11-16 10:30:00,58.1,58.24,57.36,57.66,608151.0,57.5625,57.7012,56.8294,57.1266,608151.0
2023-11-16 11:00:00,57.66,57.73,57.21,57.29,301669.0,57.1266,57.196,56.6808,56.76,301669.0
2023-11-16 11:30:00,57.27,57.65,57.04,57.57,232786.0,56.7402,57.1167,56.5123,57.0374,232786.0
2023-11-16 12:00:00,57.58,58.09,57.51,58.08,261824.0,57.0473,57.5526,56.978,57.5427,261824.0
2023-11-16 12:30:00,58.07,58.34,58.02,58.12,155626.0,57.5328,57.8003,57.4833,57.5823,155626.0
2023-11-16 13:00:00,58.15,58.19,57.74,58.03,169071.0,57.6121,57.6517,57.2059,57.4932,169071.0
2023-11-16 13:30:00,58.04,58.17,57.72,57.88,117719.0,57.5031,57.6319,57.186,57.3446,117719.0
2023-11-16 14:00:00,57.89,58.16,57.84,57.91,91213.0,57.3545,57.622,57.3049,57.3743,91213.0
2023-11-16 14:30:00,57.9,58.31,57.89,58.16,193546.0,57.3644,57.7706,57.3545,57.622,193546.0
2023-11-16 15:00:00,58.15,58.18,58.01,58.12,81466.0,57.6121,57.6418,57.4734,57.5823,81466.0
2023-11-16 15:30:00,58.13,58.46,58.07,58.33,286976.0,57.5923,57.9192,57.5328,57.7904,286976.0
2023-11-17 09:30:00,57.91,58.1,57.4,57.97,474466.0,57.3743,57.5625,56.869,57.4337,474466.0
2023-11-17 10:00:00,57.94,57.94,57.39,57.8,342471.0,57.404,57.404,56.8591,57.2653,342471.0
2023-11-17 10:30:00,57.79,57.81,57.41,57.59,198437.0,57.2554,57.2752,56.8789,57.0573,198437.0
2023-11-17 11:00:00,57.59,57.62,57.17,57.58,734166.0,57.0573,57.087,56.6411,57.0473,734166.0
2023-11-17 11:30:00,57.58,57.89,57.48,57.89,350219.0,57.0473,57.3545,56.9483,57.3545,350219.0
2023-11-17 12:00:00,57.88,58.11,57.71,57.77,150307.0,57.3446,57.5724,57.1761,57.2356,150307.0
2023-11-17 12:30:00,57.77,57.99,57.76,57.98,121832.0,57.2356,57.4536,57.2257,57.4436,121832.0
2023-11-17 13:00:00,58.0,58.25,57.95,58.18,98453.0,57.4635,57.7111,57.4139,57.6418,98453.0
2023-11-17 13:30:00,58.2,58.34,58.05,58.23,160902.0,57.6616,57.8003,57.513,57.6913,160902.0
2023-11-17 14:00:00,58.23,58.59,58.23,58.34,174686.0,57.6913,58.048,57.6913,57.8003,174686.0
2023-11-17 14:30:00,58.35,58.44,58.18,58.36,139934.0,57.8102,57.8994,57.6418,57.8201,139934.0
2023-11-17 15:00:00,58.37,58.54,58.23,58.24,202845.0,57.83,57.9985,57.6913,57.7012,202845.0
2023-11-17 15:30:00,58.23,58.25,57.51,57.93,690787.0,57.6913,57.7111,56.978,57.3941,690787.0
2023-11-20 09:30:00,58.05,59.44,58.03,59.38,719633.0,57.513,58.8901,57.4932,58.8307,719633.0
2023-11-20 10:00:00,59.39,59.46,58.64,58.92,387964.0,58.8406,58.91,58.0975,58.3749,387964.0
2023-11-20 10:30:00,58.93,59.35,58.75,59.34,252057.0,58.3849,58.801,58.2065,58.7911,252057.0
2023-11-20 11:00:00,59.35,59.51,59.3,59.44,324548.0,58.801,58.9595,58.7514,58.8901,324548.0
2023-11-20 11:30:00,59.46,59.67,59.38,59.59,196080.0,58.91,59.118,58.8307,59.0388,196080.0
2023-11-20 12:00:00,59.57,59.82,59.48,59.66,153670.0,59.0189,59.2666,58.9298,59.1081,153670.0
2023-11-20 12:30:00,59.67,59.79,59.59,59.65,146468.0,59.118,59.2369,59.0388,59.0982,146468.0
2023-11-20 13:00:00,59.65,60.41,59.62,60.35,473718.0,59.0982,59.8512,59.0685,59.7917,473718.0
2023-11-20 13:30:00,60.37,60.41,60.27,60.36,124952.0,59.8115,59.8512,59.7125,59.8016,124952.0
2023-11-20 14:00:00,60.35,60.49,60.19,60.36,176990.0,59.7917,59.9304,59.6332,59.8016,176990.0
2023-11-20 14:30:00,60.38,60.68,60.36,60.64,211046.0,59.8214,60.1187,59.8016,60.079,211046.0
2023-11-20 15:00:00,60.63,60.88,60.57,60.73,215958.0,60.0691,60.3168,60.0097,60.1682,215958.0
2023-11-20 15:30:00,60.72,60.73,60.34,60.49,382900.0,60.1583,60.1682,59.7818,59.9304,382900.0
2023-11-21 09:30:00,59.61,59.84,59.24,59.27,441620.0,59.0586,59.2864,58.692,58.7217,441620.0
2023-11-21 10:00:00,59.27,59.42,58.41,58.47,423261.0,58.7217,58.8703,57.8697,57.9291,423261.0
2023-11-21 10:30:00,58.46,58.64,58.3,58.53,319685.0,57.9192,58.0975,57.7607,57.9886,319685.0
2023-11-21 11:00:00,58.52,58.59,58.28,58.53,236678.0,57.9786,58.048,57.7409,57.9886,236678.0
2023-11-21 11:30:00,58.53,58.66,58.29,58.63,147011.0,57.9886,58.1174,57.7508,58.0876,147011.0
2023-11-21 12:00:00,58.64,58.84,58.49,58.8,198278.0,58.0975,58.2957,57.9489,58.2561,198278.0
2023-11-21 12:30:00,58.81,58.87,58.68,58.84,140237.0,58.266,58.3254,58.1372,58.2957,140237.0
2023-11-21 13:00:00,58.83,58.84,58.28,58.43,157502.0,58.2858,58.2957,57.7409,57.8895,157502.0
2023-11-21 13:30:00,58.42,58.77,58.37,58.64,110000.0,57.8796,58.2263,57.83,58.0975,110000.0
2023-11-21 14:00:00,58.63,58.84,58.44,58.65,180922.0,58.0876,58.2957,57.8994,58.1074,180922.0
2023-11-21 14:30:00,58.65,58.88,58.57,58.85,133202.0,58.1074,58.3353,58.0282,58.3056,133202.0
2023-11-21 15:00:00,58.84,59.02,58.77,58.95,136722.0,58.2957,58.474,58.2263,58.4047,136722.0
2023-11-21 15:30:00,58.93,58.95,58.67,58.88,224322.0,58.3849,58.4047,58.1273,58.3353,224322.0
2023-11-22 09:30:00,60.01,61.19,59.58,59.93,770664.0,59.4549,60.6239,59.0288,59.3756,770664.0
2023-11-22 10:00:00,59.9,59.99,59.19,59.86,440621.0,59.3459,59.4351,58.6425,59.3063,440621.0
2023-11-22 10:30:00,59.87,60.29,59.55,59.77,269663.0,59.3162,59.7323,58.9991,59.2171,269663.0
2023-11-22 11:00:00,59.75,60.09,59.7,59.99,218151.0,59.1973,59.5341,59.1477,59.4351,218151.0
2023-11-22 11:30:00,60.0,60.18,59.97,60.18,283948.0,59.445,59.6233,59.4152,59.6233,283948.0
2023-11-22 12:00:00,60.17,60.43,60.1,60.37,221745.0,59.6134,59.871,59.544,59.8115,221745.0
2023-11-22 12:30:00,60.36,60.38,59.99,60.18,143099.0,59.8016,59.8214,59.4351,59.6233,143099.0
2023-11-22 13:00:00,60.17,60.45,60.14,60.44,118065.0,59.6134,59.8908,59.5837,59.8809,118065.0
2023-11-22 13:30:00,60.46,60.48,60.23,60.29,109218.0,59.9007,59.9205,59.6728,59.7323,109218.0
2023-11-22 14:00:00,60.28,60.38,60.14,60.2,116721.0,59.7224,59.8214,59.5837,59.6431,116721.0
2023-11-22 14:30:00,60.19,60.19,59.28,59.8,293029.0,59.6332,59.6332,58.7316,59.2468,293029.0
2023-11-22 15:00:00,59.79,59.87,59.62,59.79,201158.0,59.2369,59.3162,59.0685,59.2369,201158.0
2023-11-22 15:30:00,59.79,59.84,59.63,59.63,204555.0,59.2369,59.2864,59.0784,59.0784,204555.0
2023-11-24 09:30:00,59.31,59.47,58.92,59.22,298407.0,58.7613,58.9199,58.3749,58.6722,298407.0
2023-11-24 10:00:00,59.24,59.34,58.78,58.81,329000.0,58.692,58.7911,58.2362,58.266,329000.0
2023-11-24 10:30:00,58.82,58.93,58.61,58.86,305693.0,58.2759,58.3849,58.0678,58.3155,305693.0
2023-11-24 11:00:00,58.87,58.97,58.73,58.92,179596.0,58.3254,58.4245,58.1867,58.3749,179596.0
2023-11-24 11:30:00,58.92,59.09,58.78,59.02,140866.0,58.3749,58.5434,58.2362,58.474,140866.0
2023-11-24 12:00:00,59.03,59.12,58.95,59.0,162276.0,58.4839,58.5731,58.4047,58.4542,162276.0
2023-11-24 12:30:00,59.0,59.3,58.94,59.27,223297.0,58.4542,58.7514,58.3948,58.7217,223297.0
2023-11-27 09:30:00,59.03,59.48,58.71,59.0,442403.0,58.4839,58.9298,58.1669,58.4542,442403.0
2023-11-27 10:00:00,59.01,59.46,58.88,59.07,256849.0,58.4641,58.91,58.3353,58.5236,256849.0
2023-11-27 10:30:00,59.06,59.49,59.06,59.41,172581.0,58.5137,58.9397,58.5137,58.8604,172581.0
2023-11-27 11:00:00,59.41,59.42,59.06,59.35,225601.0,58.8604,58.8703,58.5137,58.801,225601.0
2023-11-27 11:30:00,59.35,59.91,59.3,59.82,185876.0,58.801,59.3558,58.7514,59.2666,185876.0
2023-11-27 12:00:00,59.83,60.03,59.77,59.97,176993.0,59.2765,59.4747,59.2171,59.4152,176993.0
2023-11-27 12:30:00,59.98,60.16,59.92,60.11,148727.0,59.4251,59.6035,59.3657,59.5539,148727.0
2023-11-27 13:00:00,60.13,60.28,59.96,60.02,169081.0,59.5738,59.7224,59.4053,59.4648,169081.0
2023-11-27 13:30:00,60.01,60.05,59.79,59.86,111427.0,59.4549,59.4945,59.2369,59.3063,111427.0
2023-11-27 14:00:00,59.89,59.92,59.63,59.7,108019.0,59.336,59.3657,59.0784,59.1477,108019.0
2023-11-27 14:30:00,59.7,59.72,59.22,59.55,142032.0,59.1477,59.1675,58.6722,58.9991,142032.0
2023-11-27 15:00:00,59.57,59.62,59.43,59.59,73229.0,59.0189,59.0685,58.8802,59.0388,73229.0
2023-11-27 15:30:00,59.6,59.68,59.17,59.27,231258.0,59.0487,59.1279,58.6226,58.7217,231258.0
2023-11-28 09:30:00,58.63,59.29,58.63,58.89,375575.0,58.0876,58.7415,58.0876,58.3452,375575.0
2023-11-28 10:00:00,58.85,59.32,58.85,59.19,222438.0,58.3056,58.7712,58.3056,58.6425,222438.0
2023-11-28 10:30:00,59.18,59.89,59.1,59.42,318856.0,58.6325,59.336,58.5533,58.8703,318856.0
2023-11-28 11:00:00,59.42,59.77,59.35,59.75,193039.0,58.8703,59.2171,58.801,59.1973,193039.0
2023-11-28 11:30:00,59.75,60.05,59.72,59.8,195237.0,59.1973,59.4945,59.1675,59.2468,195237.0
2023-11-28 12:00:00,59.81,59.86,59.6,59.63,154780.0,59.2567,59.3063,59.0487,59.0784,154780.0
2023-11-28 12:30:00,59.62,59.62,59.2,59.36,159566.0,59.0685,59.0685,58.6524,58.8109,159566.0
2023-11-28 13:00:00,59.36,59.37,58.7,59.02,396743.0,58.8109,58.8208,58.157,58.474,396743.0
2023-11-28 13:30:00,59.0,59.14,58.92,58.93,170348.0,58.4542,58.5929,58.3749,58.3849,170348.0
2023-11-28 14:00:00,58.94,59.03,58.81,58.93,137896.0,58.3948,58.4839,58.266,58.3849,137896.0
2023-11-28 14:30:00,58.93,59.27,58.81,59.21,180559.0,58.3849,58.7217,58.266,58.6623,180559.0
2023-11-28 15:00:00,59.21,59.21,58.83,59.0,116216.0,58.6623,58.6623,58.2858,58.4542,116216.0
2023-11-28 15:30:00,58.98,59.59,58.98,59.55,233527.0,58.4344,59.0388,58.4344,58.9991,233527.0
2023-11-29 09:30:00,60.79,61.63,60.79,61.37,728143.0,60.2276,61.0599,60.2276,60.8023,728143.0
2023-11-29 10:00:00,61.36,61.51,60.4,60.73,435639.0,60.7924,60.941,59.8413,60.1682,435639.0
2023-11-29 10:30:00,60.73,61.08,60.55,60.94,216716.0,60.1682,60.515,59.9899,60.3763,216716.0
2023-11-29 11:00:00,60.93,60.94,60.03,60.1,297608.0,60.3664,60.3763,59.4747,59.544,297608.0
2023-11-29 11:30:00,60.09,60.27,59.91,60.2,172500.0,59.5341,59.7125,59.3558,59.6431,172500.0
2023-11-29 12:00:00,60.2,60.37,59.98,60.36,108010.0,59.6431,59.8115,59.4251,59.8016,108010.0
2023-11-29 12:30:00,60.37,60.43,60.32,60.34,126314.0,59.8115,59.871,59.762,59.7818,126314.0
2023-11-29 13:00:00,60.37,60.44,60.05,60.28,137504.0,59.8115,59.8809,59.4945,59.7224,137504.0
2023-11-29 13:30:00,60.29,60.29,59.98,60.14,116431.0,59.7323,59.7323,59.4251,59.5837,116431.0
2023-11-29 14:00:00,60.13,60.22,59.97,60.05,149586.0,59.5738,59.6629,59.4152,59.4945,149586.0
2023-11-29 14:30:00,60.03,60.13,59.78,60.11,149156.0,59.4747,59.5738,59.227,59.5539,149156.0
2023-11-29 15:00:00,60.11,60.13,59.6,59.63,137994.0,59.5539,59.5738,59.0487,59.0784,137994.0
2023-11-29 15:30:00,59.63,59.81,59.59,59.72,310900.0,59.0784,59.2567,59.0388,59.1675,310900.0
2023-11-30 09:30:00,60.34,60.63,59.53,59.68,299515.0,59.7818,60.0691,58.9793,59.1279,299515.0
2023-11-30 10:00:00,59.71,59.85,59.05,59.31,219073.0,59.1576,59.2963,58.5037,58.7613,219073.0
2023-11-30 10:30:00,59.32,59.49,58.5,58.99,726767.0,58.7712,58.9397,57.9588,58.4443,726767.0
2023-11-30 11:00:00,58.98,59.07,58.66,58.84,268473.0,58.4344,58.5236,58.1174,58.2957,268473.0
2023-11-30 11:30:00,58.84,58.91,58.46,58.47,255572.0,58.2957,58.365,57.9192,57.9291,255572.0
2023-11-30 12:00:00,58.46,58.9,58.41,58.64,151437.0,57.9192,58.3551,57.8697,58.0975,151437.0
2023-11-30 12:30:00,58.63,59.05,58.59,58.96,143216.0,58.0876,58.5037,58.048,58.4146,143216.0
2023-11-30 13:00:00,58.95,58.95,58.56,58.61,117845.0,58.4047,58.4047,58.0183,58.0678,117845.0
2023-11-30 13:30:00,58.6,58.84,58.46,58.7,139539.0,58.0579,58.2957,57.9192,58.157,139539.0
2023-11-30 14:00:00,58.7,59.05,58.69,58.81,156297.0,58.157,58.5037,58.1471,58.266,156297.0
2023-11-30 14:30:00,58.81,59.24,58.77,59.19,125144.0,58.266,58.692,58.2263,58.6425,125144.0
2023-11-30 15:00:00,59.2,59.2,58.6,58.71,178506.0,58.6524,58.6524,58.0579,58.1669,178506.0
2023-11-30 15:30:00,58.71,60.0,58.67,59.86,692496.0,58.1669,59.445,58.1273,59.3063,692496.0
2023-12-01 09:30:00,59.34,59.51,58.76,59.14,561785.0,58.7911,58.9595,58.2164,58.5929,561785.0
2023-12-01 10:00:00,59.14,59.63,58.61,58.74,627935.0,58.5929,59.0784,58.0678,58.1966,627935.0
2023-12-01 10:30:00,58.74,59.21,58.54,59.2,384374.0,58.1966,58.6623,57.9985,58.6524,384374.0
2023-12-01 11:00:00,59.2,59.77,58.85,59.55,829448.0,58.6524,59.2171,58.3056,58.9991,829448.0
2023-12-01 11:30:00,59.56,60.09,59.28,59.88,447466.0,59.009,59.5341,58.7316,59.3261,447466.0
2023-12-01 12:00:00,59.89,60.19,59.71,60.16,260882.0,59.336,59.6332,59.1576,59.6035,260882.0
2023-12-01 12:30:00,60.17,60.6,60.04,60.47,195269.0,59.6134,60.0394,59.4846,59.9106,195269.0
2023-12-01 13:00:00,60.48,60.52,60.02,60.03,208512.0,59.9205,59.9601,59.4648,59.4747,208512.0
2023-12-01 13:30:00,60.04,60.09,59.82,59.92,150748.0,59.4846,59.5341,59.2666,59.3657,150748.0
2023-12-01 14:00:00,59.93,60.24,59.85,60.21,123376.0,59.3756,59.6827,59.2963,59.653,123376.0
2023-12-01 14:30:00,60.21,60.39,60.09,60.39,167174.0,59.653,59.8314,59.5341,59.8314,167174.0
2023-12-01 15:00:00,60.38,60.44,60.09,60.37,167395.0,59.8214,59.8809,59.5341,59.8115,167395.0
2023-12-01 15:30:00,60.37,60.38,59.98,60.24,350061.0,59.8115,59.8214,59.4251,59.6827,350061.0
2023-12-04 09:30:00,58.44,58.44,57.39,57.68,766706.0,57.8994,57.8994,56.8591,57.1464,766706.0
2023-12-04 10:00:00,57.67,58.11,56.64,56.7,498170.0,57.1365,57.5724,56.116,56.1755,498170.0
2023-12-04 10:30:00,56.69,56.77,56.11,56.41,376831.0,56.1656,56.2448,55.5909,55.8882,376831.0
2023-12-04 11:00:00,56.4,56.8,56.19,56.8,206811.0,55.8783,56.2746,55.6702,56.2746,206811.0
2023-12-04 11:30:00,56.79,57.47,56.71,57.42,213356.0,56.2647,56.9384,56.1854,56.8888,213356.0
2023-12-04 12:00:00,57.43,57.71,57.28,57.58,150906.0,56.8987,57.1761,56.7501,57.0473,150906.0
2023-12-04 12:30:00,57.58,57.95,57.55,57.89,194659.0,57.0473,57.4139,57.0176,57.3545,194659.0
2023-12-04 13:00:00,57.88,57.9,57.5,57.51,119845.0,57.3446,57.3644,56.9681,56.978,119845.0
2023-12-04 13:30:00,57.5,57.73,57.47,57.53,97464.0,56.9681,57.196,56.9384,56.9978,97464.0
2023-12-04 14:00:00,57.52,57.69,57.24,57.62,122693.0,56.9879,57.1563,56.7105,57.087,122693.0
2023-12-04 14:30:00,57.63,57.76,57.51,57.57,120515.0,57.0969,57.2257,56.978,57.0374,120515.0
2023-12-04 15:00:00,57.58,57.68,57.33,57.68,139478.0,57.0473,57.1464,56.7997,57.1464,139478.0
2023-12-04 15:30:00,57.7,58.21,57.64,58.07,438049.0,57.1662,57.6715,57.1068,57.5328,438049.0
2023-12-05 09:30:00,57.05,58.38,57.05,58.26,450507.0,56.5222,57.8399,56.5222,57.7211,450507.0
2023-12-05 10:00:00,58.25,59.09,58.21,58.54,575504.0,57.7111,58.5434,57.6715,57.9985,575504.0
2023-12-05 10:30:00,58.55,59.3,58.52,59.11,365032.0,58.0084,58.7514,57.9786,58.5632,365032.0
2023-12-05 11:00:00,59.09,59.18,58.18,58.38,378887.0,58.5434,58.6325,57.6418,57.8399,378887.0
2023-12-05 11:30:00,58.38,58.59,57.82,58.27,295792.0,57.8399,58.048,57.2851,57.731,295792.0
2023-12-05 12:00:00,58.3,58.75,58.3,58.74,215634.0,57.7607,58.2065,57.7607,58.1966,215634.0
2023-12-05 12:30:00,58.73,58.78,58.09,58.67,180508.0,58.1867,58.2362,57.5526,58.1273,180508.0
2023-12-05 13:00:00,58.66,58.82,58.49,58.66,207194.0,58.1174,58.2759,57.9489,58.1174,207194.0
2023-12-05 13:30:00,58.66,58.77,58.5,58.62,190760.0,58.1174,58.2263,57.9588,58.0777,190760.0
2023-12-05 14:00:00,58.64,58.98,58.43,58.86,126851.0,58.0975,58.4344,57.8895,58.3155,126851.0
2023-12-05 14:30:00,58.85,58.94,58.56,58.94,112611.0,58.3056,58.3948,58.0183,58.3948,112611.0
2023-12-05 15:00:00,58.93,59.06,58.83,58.91,157351.0,58.3849,58.5137,58.2858,58.365,157351.0
2023-12-05 15:30:00,58.92,59.12,58.8,59.11,447478.0,58.3749,58.5731,58.2561,58.5632,447478.0
2023-12-06 09:30:00,60.21,60.41,59.22,59.34,742592.0,59.653,59.8512,58.6722,58.7911,742592.0
2023-12-06 10:00:00,59.33,59.47,58.38,58.67,473425.0,58.7812,58.9199,57.8399,58.1273,473425.0
2023-12-06 10:30:00,58.67,59.03,58.65,58.94,270689.0,58.1273,58.4839,58.1074,58.3948,270689.0
2023-12-06 11:00:00,58.95,59.15,58.66,58.72,202876.0,58.4047,58.6028,58.1174,58.1768,202876.0
2023-12-06 11:30:00,58.73,58.74,58.24,58.72,229634.0,58.1867,58.1966,57.7012,58.1768,229634.0
2023-12-06 12:00:00,58.74,58.78,58.42,58.45,102883.0,58.1966,58.2362,57.8796,57.9093,102883.0
2023-12-06 12:30:00,58.46,58.58,58.09,58.12,121778.0,57.9192,58.0381,57.5526,57.5823,121778.0
2023-12-06 13:00:00,58.12,58.39,57.84,58.34,139809.0,57.5823,57.8499,57.3049,57.8003,139809.0
2023-12-06 13:30:00,58.34,58.42,58.0,58.37,65089.0,57.8003,57.8796,57.4635,57.83,65089.0
2023-12-06 14:00:00,58.37,58.43,58.03,58.08,72908.0,57.83,57.8895,57.4932,57.5427,72908.0
2023-12-06 14:30:00,58.08,58.4,58.08,58.12,81137.0,57.5427,57.8598,57.5427,57.5823,81137.0
2023-12-06 15:00:00,58.11,58.17,57.64,57.71,134314.0,57.5724,57.6319,57.1068,57.1761,134314.0
2023-12-06 15:30:00,57.71,57.91,57.45,57.64,299522.0,57.1761,57.3743,56.9185,57.1068,299522.0
2023-12-07 09:30:00,58.2,59.06,57.98,58.24,502992.0,57.6616,58.5137,57.4436,57.7012,502992.0
2023-12-07 10:00:00,58.23,59.18,58.21,59.12,325107.0,57.6913,58.6325,57.6715,58.5731,325107.0
2023-12-07 10:30:00,59.12,59.22,58.79,58.94,190671.0,58.5731,58.6722,58.2462,58.3948,190671.0
2023-12-07 11:00:00,58.99,59.05,58.24,58.65,172914.0,58.4443,58.5037,57.7012,58.1074,172914.0
2023-12-07 11:30:00,58.65,59.29,58.64,59.26,178450.0,58.1074,58.7415,58.0975,58.7118,178450.0
2023-12-07 12:00:00,59.27,59.56,59.07,59.49,186912.0,58.7217,59.009,58.5236,58.9397,186912.0
2023-12-07 12:30:00,59.51,59.54,59.32,59.37,107042.0,58.9595,58.9892,58.7712,58.8208,107042.0
2023-12-07 13:00:00,59.37,59.57,59.25,59.33,134645.0,58.8208,59.0189,58.7019,58.7812,134645.0
2023-12-07 13:30:00,59.35,59.53,59.28,59.46,89351.0,58.801,58.9793,58.7316,58.91,89351.0
2023-12-07 14:00:00,59.46,59.91,59.45,59.86,148645.0,58.91,59.3558,58.9,59.3063,148645.0
2023-12-07 14:30:00,59.86,59.86,59.51,59.52,154933.0,59.3063,59.3063,58.9595,58.9694,154933.0
2023-12-07 15:00:00,59.52,59.77,59.47,59.61,184458.0,58.9694,59.2171,58.9199,59.0586,184458.0
2023-12-07 15:30:00,59.61,59.79,59.51,59.64,255230.0,59.0586,59.2369,58.9595,59.0883,255230.0
2023-12-08 09:30:00,59.24,60.04,58.91,59.61,494514.0,58.692,59.4846,58.365,59.0586,494514.0
2023-12-08 10:00:00,59.68,60.81,59.65,60.59,309994.0,59.1279,60.2475,59.0982,60.0295,309994.0
2023-12-08 10:30:00,60.65,60.83,59.87,60.77,268400.0,60.0889,60.2673,59.3162,60.2078,268400.0
2023-12-08 11:00:00,60.8,60.83,59.94,60.2,255538.0,60.2376,60.2673,59.3855,59.6431,255538.0
2023-12-08 11:30:00,60.2,60.25,59.66,59.97,215944.0,59.6431,59.6926,59.1081,59.4152,215944.0
2023-12-08 12:00:00,59.95,60.44,59.6,60.35,159346.0,59.3954,59.8809,59.0487,59.7917,159346.0
2023-12-08 12:30:00,60.36,60.58,60.23,60.55,104916.0,59.8016,60.0196,59.6728,59.9899,104916.0
2023-12-08 13:00:00,60.57,60.73,60.45,60.64,109115.0,60.0097,60.1682,59.8908,60.079,109115.0
2023-12-08 13:30:00,60.67,60.83,60.5,60.8,138034.0,60.1088,60.2673,59.9403,60.2376,138034.0
2023-12-08 14:00:00,60.82,60.98,60.72,60.95,90104.0,60.2574,60.4159,60.1583,60.3862,90104.0
2023-12-08 14:30:00,60.96,61.19,60.91,61.13,220582.0,60.3961,60.6239,60.3465,60.5645,220582.0
2023-12-08 15:00:00,61.14,61.15,60.82,61.13,167452.0,60.5744,60.5843,60.2574,60.5645,167452.0
2023-12-08 15:30:00,61.11,61.25,61.03,61.08,344285.0,60.5447,60.6834,60.4654,60.515,344285.0
2023-12-11 09:30:00,60.44,61.67,60.15,61.49,693533.0,59.8809,61.0995,59.5936,60.9212,693533.0
2023-12-11 10:00:00,61.51,61.65,61.24,61.26,247751.0,60.941,61.0797,60.6735,60.6933,247751.0
2023-12-11 10:30:00,61.27,62.02,61.12,61.69,273225.0,60.7032,61.4463,60.5546,61.1193,273225.0
2023-12-11 11:00:00,61.67,61.86,61.15,61.4,219401.0,61.0995,61.2878,60.5843,60.832,219401.0
2023-12-11 11:30:00,61.42,61.55,61.05,61.55,202930.0,60.8518,60.9806,60.4852,60.9806,202930.0
2023-12-11 12:00:00,61.54,61.9,61.39,61.89,164894.0,60.9707,61.3274,60.8221,61.3175,164894.0
2023-12-11 12:30:00,61.89,62.09,61.87,62.05,143013.0,61.3175,61.5156,61.2977,61.476,143013.0
2023-12-11 13:00:00,62.04,62.32,61.93,62.3,219275.0,61.4661,61.7435,61.3571,61.7237,219275.0
2023-12-11 13:30:00,62.29,62.57,62.28,62.44,178642.0,61.7138,61.9912,61.7039,61.8624,178642.0
2023-12-11 14:00:00,62.45,62.63,62.38,62.58,148009.0,61.8723,62.0506,61.8029,62.0011,148009.0
2023-12-11 14:30:00,62.6,62.62,62.35,62.4,123911.0,62.0209,62.0407,61.7732,61.8228,123911.0
2023-12-11 15:00:00,62.4,62.6,62.26,62.36,143850.0,61.8228,62.0209,61.6841,61.7831,143850.0
2023-12-11 15:30:00,62.36,62.69,62.35,62.65,330623.0,61.7831,62.1101,61.7732,62.0704,330623.0
2023-12-12 09:30:00,61.88,62.68,61.81,62.68,549666.0,61.3076,62.1002,61.2382,62.1002,549666.0
2023-12-12 10:00:00,62.69,62.82,62.48,62.6,274357.0,62.1101,62.2389,61.902,62.0209,274357.0
2023-12-12 10:30:00,62.6,63.07,62.48,63.05,249669.0,62.0209,62.4866,61.902,62.4667,249669.0
2023-12-12 11:00:00,63.06,63.32,63.0,63.13,140083.0,62.4767,62.7342,62.4172,62.546,140083.0
2023-12-12 11:30:00,63.13,63.29,62.97,62.98,104149.0,62.546,62.7045,62.3875,62.3974,104149.0
2023-12-12 12:00:00,63.02,63.05,62.69,62.97,86231.0,62.437,62.4667,62.1101,62.3875,86231.0
2023-12-12 12:30:00,62.98,63.16,62.87,63.07,93815.0,62.3974,62.5757,62.2884,62.4866,93815.0
2023-12-12 13:00:00,63.05,63.25,62.99,63.13,153790.0,62.4667,62.6649,62.4073,62.546,153790.0
2023-12-12 13:30:00,63.13,63.48,63.07,63.4,99244.0,62.546,62.8928,62.4866,62.8135,99244.0
2023-12-12 14:00:00,63.4,63.48,63.34,63.44,96389.0,62.8135,62.8928,62.7541,62.8531,96389.0
2023-12-12 14:30:00,63.44,63.67,63.43,63.64,90598.0,62.8531,63.081,62.8432,63.0513,90598.0
2023-12-12 15:00:00,63.65,63.81,63.57,63.75,111493.0,63.0612,63.2197,62.9819,63.1603,111493.0
2023-12-12 15:30:00,63.75,63.97,63.62,63.97,339083.0,63.1603,63.3782,63.0315,63.3782,339083.0
2023-12-13 09:30:00,64.38,65.02,64.32,64.51,622557.0,63.7844,64.4185,63.725,63.9132,622557.0
2023-12-13 10:00:00,64.5,64.69,64.33,64.52,221144.0,63.9033,64.0916,63.7349,63.9231,221144.0
2023-12-13 10:30:00,64.51,64.7,64.4,64.54,207187.0,63.9132,64.1015,63.8043,63.943,207187.0
2023-12-13 11:00:00,64.57,64.63,64.19,64.3,157418.0,63.9727,64.0321,63.5962,63.7052,157418.0
2023-12-13 11:30:00,64.32,64.47,64.15,64.17,107276.0,63.725,63.8736,63.5566,63.5764,107276.0
2023-12-13 12:00:00,64.17,64.29,64.06,64.2,86623.0,63.5764,63.6953,63.4674,63.6061,86623.0
2023-12-13 12:30:00,64.2,64.22,63.97,64.06,123028.0,63.6061,63.6259,63.3782,63.4674,123028.0
2023-12-13 13:00:00,64.06,64.08,63.89,63.99,107232.0,63.4674,63.4872,63.299,63.398,107232.0
2023-12-13 13:30:00,63.99,64.18,63.98,64.1,87881.0,63.398,63.5863,63.3881,63.507,87881.0
2023-12-13 14:00:00,64.1,65.44,64.06,65.18,608177.0,63.507,64.8346,63.4674,64.577,608177.0
2023-12-13 14:30:00,65.17,66.04,64.91,65.82,714361.0,64.5671,65.4291,64.3095,65.2111,714361.0
2023-12-13 15:00:00,65.85,66.02,64.25,64.73,806802.0,65.2408,65.4093,63.6556,64.1312,806802.0
2023-12-13 15:30:00,64.68,65.59,64.54,65.57,643315.0,64.0817,64.9832,63.943,64.9634,643315.0
2023-12-14 09:30:00,65.76,66.42,65.43,66.06,819518.0,65.1517,65.8056,64.8247,65.4489,819518.0
2023-12-14 10:00:00,66.05,66.13,65.39,65.48,478597.0,65.439,65.5183,64.7851,64.8743,478597.0
2023-12-14 10:30:00,65.5,65.97,65.22,65.87,372974.0,64.8941,65.3597,64.6167,65.2607,372974.0
2023-12-14 11:00:00,65.87,65.95,64.9,65.1,224231.0,65.2607,65.3399,64.2996,64.4978,224231.0
2023-12-14 11:30:00,65.06,65.36,64.87,65.18,137889.0,64.4581,64.7554,64.2699,64.577,137889.0
2023-12-14 12:00:00,65.19,65.54,65.14,65.54,92802.0,64.5869,64.9337,64.5374,64.9337,92802.0
2023-12-14 12:30:00,65.53,65.79,64.88,64.88,110267.0,64.9238,65.1814,64.2798,64.2798,110267.0
2023-12-14 13:00:00,64.87,64.87,64.18,64.23,186775.0,64.2699,64.2699,63.5863,63.6358,186775.0
2023-12-14 13:30:00,64.22,64.42,63.59,64.09,185718.0,63.6259,63.8241,63.0017,63.4971,185718.0
2023-12-14 14:00:00,64.08,64.76,64.07,64.76,147197.0,63.4872,64.1609,63.4773,64.1609,147197.0
2023-12-14 14:30:00,64.77,64.95,64.55,64.89,131714.0,64.1708,64.3492,63.9529,64.2897,131714.0
2023-12-14 15:00:00,64.89,64.93,64.7,64.72,163978.0,64.2897,64.3294,64.1015,64.1213,163978.0
2023-12-14 15:30:00,64.74,65.05,64.69,65.01,260878.0,64.1411,64.4482,64.0916,64.4086,260878.0
2023-12-15 09:30:00,64.64,66.3,64.64,66.09,395627.0,64.042,65.6867,64.042,65.4786,395627.0
2023-12-15 10:00:00,66.1,66.66,66.05,66.61,361382.0,65.4885,66.0433,65.439,65.9938,361382.0
2023-12-15 10:30:00,66.64,66.91,66.38,66.69,257960.0,66.0235,66.291,65.7659,66.0731,257960.0
2023-12-15 11:00:00,66.71,67.01,66.48,66.97,177116.0,66.0929,66.3901,65.865,66.3505,177116.0
2023-12-15 11:30:00,66.99,67.11,66.72,66.88,151431.0,66.3703,66.4892,66.1028,66.2613,151431.0
2023-12-15 12:00:00,66.89,66.91,66.55,66.74,77476.0,66.2712,66.291,65.9344,66.1226,77476.0
2023-12-15 12:30:00,66.77,66.77,66.01,66.04,188701.0,66.1523,66.1523,65.3994,65.4291,188701.0
2023-12-15 13:00:00,66.03,66.53,66.01,66.53,127838.0,65.4192,65.9146,65.3994,65.9146,127838.0
2023-12-15 13:30:00,66.5,66.59,65.64,65.86,305727.0,65.8848,65.974,65.0328,65.2507,305727.0
2023-12-15 14:00:00,65.82,66.07,65.71,65.84,106868.0,65.2111,65.4588,65.1021,65.2309,106868.0
2023-12-15 14:30:00,65.85,66.28,65.85,66.13,103722.0,65.2408,65.6669,65.2408,65.5183,103722.0
2023-12-15 15:00:00,66.12,66.43,66.03,66.34,86946.0,65.5083,65.8155,65.4192,65.7263,86946.0
2023-12-15 15:30:00,66.35,66.8,65.85,66.03,296792.0,65.7362,66.1821,65.2408,65.4192,296792.0
2023-12-18 09:30:00,65.96,66.39,65.07,65.61,417135.0,65.3498,65.7758,64.4681,65.0031,417135.0
2023-12-18 10:00:00,65.62,66.07,65.53,66.01,222400.0,65.013,65.4588,64.9238,65.3994,222400.0
2023-12-18 10:30:00,66.01,66.05,65.44,65.52,177315.0,65.3994,65.439,64.8346,64.9139,177315.0
2023-12-18 11:00:00,65.51,65.92,65.31,65.84,151464.0,64.904,65.3102,64.7058,65.2309,151464.0
2023-12-18 11:30:00,65.82,66.1,65.82,65.91,112354.0,65.2111,65.4885,65.2111,65.3003,112354.0
2023-12-18 12:00:00,65.91,66.34,65.91,66.22,86860.0,65.3003,65.7263,65.3003,65.6074,86860.0
2023-12-18 12:30:00,66.22,66.31,66.16,66.25,74304.0,65.6074,65.6966,65.548,65.6371,74304.0
2023-12-18 13:00:00,66.27,66.65,66.2,66.64,113766.0,65.657,66.0334,65.5876,66.0235,113766.0
2023-12-18 13:30:00,66.65,66.74,66.55,66.72,85983.0,66.0334,66.1226,65.9344,66.1028,85983.0
2023-12-18 14:00:00,66.73,66.98,66.64,66.8,126429.0,66.1127,66.3604,66.0235,66.1821,126429.0
2023-12-18 14:30:00,66.8,66.91,66.67,66.79,128663.0,66.1821,66.291,66.0533,66.1721,128663.0
2023-12-18 15:00:00,66.79,66.96,66.68,66.91,110079.0,66.1721,66.3406,66.0632,66.291,110079.0
2023-12-18 15:30:00,66.91,66.92,66.55,66.56,233678.0,66.291,66.3009,65.9344,65.9443,233678.0
2023-12-19 09:30:00,66.47,67.11,66.36,66.77,218940.0,65.8551,66.4892,65.7461,66.1523,218940.0
2023-12-19 10:00:00,66.77,66.94,66.36,66.88,158033.0,66.1523,66.3208,65.7461,66.2613,158033.0
2023-12-19 10:30:00,66.89,67.14,66.55,66.85,171772.0,66.2712,66.5189,65.9344,66.2316,171772.0
2023-12-19 11:00:00,66.87,67.01,66.72,66.88,118746.0,66.2514,66.3901,66.1028,66.2613,118746.0
2023-12-19 11:30:00,66.88,67.05,66.66,66.66,118967.0,66.2613,66.4297,66.0433,66.0433,118967.0
2023-12-19 12:00:00,66.65,66.8,66.5,66.73,122361.0,66.0334,66.1821,65.8848,66.1127,122361.0
2023-12-19 12:30:00,66.72,67.06,66.7,66.92,77054.0,66.1028,66.4396,66.083,66.3009,77054.0
2023-12-19 13:00:00,66.93,66.98,66.61,66.89,101176.0,66.3109,66.3604,65.9938,66.2712,101176.0
2023-12-19 13:30:00,66.89,67.02,66.72,66.87,89943.0,66.2712,66.4,66.1028,66.2514,89943.0
2023-12-19 14:00:00,66.89,67.07,66.88,67.02,70296.0,66.2712,66.4496,66.2613,66.4,70296.0
2023-12-19 14:30:00,67.02,67.03,66.81,66.89,61711.0,66.4,66.4099,66.192,66.2712,61711.0
2023-12-19 15:00:00,66.89,66.98,66.73,66.93,80382.0,66.2712,66.3604,66.1127,66.3109,80382.0
2023-12-19 15:30:00,66.93,67.32,66.74,67.23,231695.0,66.3109,66.6972,66.1226,66.6081,231695.0
2023-12-20 09:30:00,66.9,67.11,66.69,67.09,246227.0,66.2811,66.4892,66.0731,66.4694,246227.0
2023-12-20 10:00:00,67.08,67.34,67.03,67.3,249226.0,66.4595,66.7171,66.4099,66.6774,249226.0
2023-12-20 10:30:00,67.32,67.53,67.26,67.41,219032.0,66.6972,66.9053,66.6378,66.7864,219032.0
2023-12-20 11:00:00,67.41,67.48,67.14,67.25,92142.0,66.7864,66.8558,66.5189,66.6279,92142.0
2023-12-20 11:30:00,67.25,67.46,67.09,67.4,80996.0,66.6279,66.8359,66.4694,66.7765,80996.0
2023-12-20 12:00:00,67.4,67.6,67.4,67.56,63623.0,66.7765,66.9747,66.7765,66.935,63623.0
2023-12-20 12:30:00,67.55,67.73,67.27,67.71,86780.0,66.9251,67.1034,66.6477,67.0836,86780.0
2023-12-20 13:00:00,67.71,67.71,67.52,67.53,39875.0,67.0836,67.0836,66.8954,66.9053,39875.0
2023-12-20 13:30:00,67.55,67.62,67.12,67.24,90319.0,66.9251,66.9945,66.4991,66.618,90319.0
2023-12-20 14:00:00,67.23,67.27,66.93,66.97,130089.0,66.6081,66.6477,66.3109,66.3505,130089.0
2023-12-20 14:30:00,66.95,66.97,64.92,65.17,359469.0,66.3307,66.3505,64.3194,64.5671,359469.0
2023-12-20 15:00:00,65.12,65.46,64.53,64.54,294758.0,64.5176,64.8544,63.9331,63.943,294758.0
2023-12-20 15:30:00,64.57,65.11,64.21,64.23,569587.0,63.9727,64.5077,63.616,63.6358,569587.0
2023-12-21 09:30:00,66.0,66.69,65.61,65.75,568123.0,65.4594,66.1438,65.0726,65.2115,568123.0
2023-12-21 10:00:00,65.74,66.07,65.1,65.51,241299.0,65.2016,65.5289,64.5668,64.9734,241299.0
2023-12-21 10:30:00,65.51,65.83,65.19,65.32,185129.0,64.9734,65.2908,64.6561,64.785,185129.0
2023-12-21 11:00:00,65.31,65.6,65.18,65.6,126561.0,64.7751,65.0627,64.6461,65.0627,126561.0
2023-12-21 11:30:00,65.6,65.82,65.33,65.37,148215.0,65.0627,65.2809,64.7949,64.8346,148215.0
2023-12-21 12:00:00,65.38,65.38,64.87,64.96,163863.0,64.8445,64.8445,64.3387,64.4279,163863.0
2023-12-21 12:30:00,64.98,65.25,64.77,64.88,128113.0,64.4478,64.7156,64.2395,64.3486,128113.0
2023-12-21 13:00:00,64.88,65.22,64.61,65.15,167074.0,64.3486,64.6858,64.0808,64.6164,167074.0
2023-12-21 13:30:00,65.18,65.29,64.95,65.22,170687.0,64.6461,64.7552,64.418,64.6858,170687.0
2023-12-21 14:00:00,65.24,65.36,65.05,65.23,101646.0,64.7056,64.8247,64.5172,64.6957,101646.0
2023-12-21 14:30:00,65.25,65.57,65.12,65.28,221003.0,64.7156,65.0329,64.5866,64.7453,221003.0
2023-12-21 15:00:00,65.28,66.03,65.19,66.02,177691.0,64.7453,65.4892,64.6561,65.4793,177691.0
2023-12-21 15:30:00,66.02,66.36,65.92,66.22,220577.0,65.4793,65.8165,65.3801,65.6776,220577.0
2023-12-22 09:30:00,66.8,66.94,66.34,66.76,298430.0,66.2529,66.3917,65.7966,66.2132,298430.0
2023-12-22 10:00:00,66.83,66.95,66.6,66.87,209402.0,66.2826,66.4016,66.0545,66.3223,209402.0
2023-12-22 10:30:00,66.89,67.0,66.54,66.54,141415.0,66.3421,66.4512,65.995,65.995,141415.0
2023-12-22 11:00:00,66.54,66.75,66.25,66.66,152546.0,65.995,66.2033,65.7074,66.114,152546.0
2023-12-22 11:30:00,66.66,66.79,66.44,66.56,63439.0,66.114,66.243,65.8958,66.0148,63439.0
2023-12-22 12:00:00,66.52,66.71,66.2,66.46,72633.0,65.9752,66.1636,65.6578,65.9157,72633.0
2023-12-22 12:30:00,66.47,66.65,66.36,66.64,51117.0,65.9256,66.1041,65.8165,66.0942,51117.0
2023-12-22 13:00:00,66.65,66.82,66.58,66.75,55381.0,66.1041,66.2727,66.0347,66.2033,55381.0
2023-12-22 13:30:00,66.77,66.82,66.6,66.62,76339.0,66.2231,66.2727,66.0545,66.0743,76339.0
2023-12-22 14:00:00,66.61,66.62,65.6,65.66,165475.0,66.0644,66.0743,65.0627,65.1222,165475.0
2023-12-22 14:30:00,65.66,66.5,65.45,66.5,144375.0,65.1222,65.9553,64.9139,65.9553,144375.0
2023-12-22 15:00:00,66.51,66.57,66.21,66.52,59724.0,65.9652,66.0248,65.6677,65.9752,59724.0
2023-12-22 15:30:00,66.52,66.52,66.15,66.43,102979.0,65.9752,65.9752,65.6082,65.8859,102979.0
2023-12-26 09:30:00,66.63,67.54,66.62,67.09,265062.0,66.0843,66.9868,66.0743,66.5405,265062.0
2023-12-26 10:00:00,67.07,67.14,66.9,66.94,139651.0,66.5207,66.5901,66.3521,66.3917,139651.0
2023-12-26 10:30:00,66.98,67.17,66.72,66.92,90701.0,66.4314,66.6198,66.1735,66.3719,90701.0
2023-12-26 11:00:00,66.91,67.0,66.7,66.84,62976.0,66.362,66.4512,66.1537,66.2925,62976.0
2023-12-26 11:30:00,66.85,67.06,66.85,66.99,44982.0,66.3025,66.5107,66.3025,66.4413,44982.0
2023-12-26 12:00:00,66.98,67.03,66.87,66.91,41825.0,66.4314,66.481,66.3223,66.362,41825.0
2023-12-26 12:30:00,66.91,67.05,66.83,66.91,59767.0,66.362,66.5008,66.2826,66.362,59767.0
2023-12-26 13:00:00,66.9,67.06,66.9,67.02,48727.0,66.3521,66.5107,66.3521,66.4711,48727.0
2023-12-26 13:30:00,67.04,67.06,66.82,66.86,43396.0,66.4909,66.5107,66.2727,66.3124,43396.0
2023-12-26 14:00:00,66.86,67.08,66.85,67.05,37348.0,66.3124,66.5306,66.3025,66.5008,37348.0
2023-12-26 14:30:00,67.06,67.22,67.03,67.21,56840.0,66.5107,66.6694,66.481,66.6595,56840.0
2023-12-26 15:00:00,67.22,67.62,67.22,67.52,109301.0,66.6694,67.0662,66.6694,66.967,109301.0
2023-12-26 15:30:00,67.53,67.64,67.11,67.25,193588.0,66.9769,67.086,66.5603,66.6992,193588.0
2023-12-27 09:30:00,67.2,67.6,67.09,67.22,222810.0,66.6496,67.0463,66.5405,66.6694,222810.0
2023-12-27 10:00:00,67.22,67.31,66.45,66.67,296019.0,66.6694,66.7587,65.9057,66.1239,296019.0
2023-12-27 10:30:00,66.67,66.71,66.36,66.69,133149.0,66.1239,66.1636,65.8165,66.1438,133149.0
2023-12-27 11:00:00,66.64,66.76,66.51,66.76,120066.0,66.0942,66.2132,65.9652,66.2132,120066.0
2023-12-27 11:30:00,66.77,67.05,66.75,66.96,112242.0,66.2231,66.5008,66.2033,66.4116,112242.0
2023-12-27 12:00:00,66.96,67.07,66.9,67.0,77609.0,66.4116,66.5207,66.3521,66.4512,77609.0
2023-12-27 12:30:00,67.01,67.1,66.81,66.88,80219.0,66.4612,66.5504,66.2628,66.3322,80219.0
2023-12-27 13:00:00,66.87,67.44,66.87,67.15,187591.0,66.3223,66.8876,66.3223,66.6,187591.0
2023-12-27 13:30:00,67.16,67.35,67.15,67.2,92430.0,66.6099,66.7984,66.6,66.6496,92430.0
2023-12-27 14:00:00,67.15,67.15,66.7,67.07,136011.0,66.6,66.6,66.1537,66.5207,136011.0
2023-12-27 14:30:00,67.07,67.07,66.8,66.92,91158.0,66.5207,66.5207,66.2529,66.3719,91158.0
2023-12-27 15:00:00,66.92,67.1,66.89,67.01,68601.0,66.3719,66.5504,66.3421,66.4612,68601.0
2023-12-27 15:30:00,67.0,67.37,66.85,67.36,176679.0,66.4512,66.8182,66.3025,66.8083,176679.0
2023-12-28 09:30:00,67.84,68.08,67.45,67.58,486160.0,67.2844,67.5224,66.8975,67.0265,486160.0
2023-12-28 10:00:00,67.58,67.64,67.34,67.64,166965.0,67.0265,67.086,66.7884,67.086,166965.0
2023-12-28 10:30:00,67.64,67.84,67.61,67.65,155562.0,67.086,67.2844,67.0562,67.0959,155562.0
2023-12-28 11:00:00,67.66,67.66,67.39,67.52,131520.0,67.1058,67.1058,66.838,66.967,131520.0
2023-12-28 11:30:00,67.52,67.65,67.46,67.58,45306.0,66.967,67.0959,66.9075,67.0265,45306.0
2023-12-28 12:00:00,67.56,67.74,67.55,67.68,129650.0,67.0066,67.1852,66.9967,67.1257,129650.0
2023-12-28 12:30:00,67.69,67.83,67.64,67.8,58098.0,67.1356,67.2744,67.086,67.2447,58098.0
2023-12-28 13:00:00,67.79,67.8,67.38,67.63,120010.0,67.2348,67.2447,66.8281,67.0761,120010.0
2023-12-28 13:30:00,67.64,67.85,67.59,67.65,69290.0,67.086,67.2943,67.0364,67.0959,69290.0
2023-12-28 14:00:00,67.64,67.82,67.63,67.77,37900.0,67.086,67.2645,67.0761,67.2149,37900.0
2023-12-28 14:30:00,67.76,67.87,67.65,67.73,74229.0,67.205,67.3141,67.0959,67.1753,74229.0
2023-12-28 15:00:00,67.73,67.73,67.47,67.53,113982.0,67.1753,67.1753,66.9174,66.9769,113982.0
2023-12-28 15:30:00,67.53,67.76,67.26,67.4,187669.0,66.9769,67.205,66.7091,66.848,187669.0
2023-12-29 09:30:00,67.36,67.84,67.36,67.67,191614.0,66.8083,67.2844,66.8083,67.1157,191614.0
2023-12-29 10:00:00,67.66,67.71,67.42,67.54,104996.0,67.1058,67.1554,66.8678,66.9868,104996.0
2023-12-29 10:30:00,67.55,67.56,66.49,66.67,319608.0,66.9967,67.0066,65.9454,66.1239,319608.0
2023-12-29 11:00:00,66.67,66.75,65.72,65.75,162979.0,66.1239,66.2033,65.1817,65.2115,162979.0
2023-12-29 11:30:00,65.72,66.32,65.71,66.22,138775.0,65.1817,65.7768,65.1718,65.6776,138775.0
2023-12-29 12:00:00,66.21,66.38,65.79,65.84,121026.0,65.6677,65.8363,65.2511,65.3007,121026.0
2023-12-29 12:30:00,65.84,66.33,65.84,66.32,57178.0,65.3007,65.7867,65.3007,65.7768,57178.0
2023-12-29 13:00:00,66.29,66.66,66.26,66.36,95343.0,65.747,66.114,65.7173,65.8165,95343.0
2023-12-29 13:30:00,66.37,66.87,66.37,66.77,63789.0,65.8264,66.3223,65.8264,66.2231,63789.0
2023-12-29 14:00:00,66.79,66.93,66.68,66.71,80575.0,66.243,66.3818,66.1339,66.1636,80575.0
2023-12-29 14:30:00,66.76,67.03,66.75,66.99,59888.0,66.2132,66.481,66.2033,66.4413,59888.0
2023-12-29 15:00:00,66.98,67.09,66.7,66.92,163069.0,66.4314,66.5405,66.1537,66.3719,163069.0
2023-12-29 15:30:00,66.92,66.92,66.34,66.73,386159.0,66.3719,66.3719,65.7966,66.1834,386159.0
2024-01-02 09:30:00,63.91,64.28,61.58,62.15,545116.0,63.3865,63.7535,61.0756,61.641,545116.0
2024-01-02 10:00:00,62.13,62.41,61.46,61.52,310570.0,61.6211,61.8988,60.9566,61.0161,310570.0
2024-01-02 10:30:00,61.52,61.52,60.91,61.35,321516.0,61.0161,61.0161,60.4111,60.8475,321516.0
2024-01-02 11:00:00,61.35,62.1,61.34,62.1,176418.0,60.8475,61.5914,60.8376,61.5914,176418.0
2024-01-02 11:30:00,62.09,62.46,62.07,62.33,100177.0,61.5814,61.9484,61.5616,61.8195,100177.0
2024-01-02 12:00:00,62.36,62.44,62.01,62.02,215910.0,61.8492,61.9286,61.5021,61.512,215910.0
2024-01-02 12:30:00,62.01,62.36,61.43,61.46,174593.0,61.5021,61.8492,60.9269,60.9566,174593.0
2024-01-02 13:00:00,61.46,61.66,61.26,61.54,126634.0,60.9566,61.155,60.7582,61.036,126634.0
2024-01-02 13:30:00,61.54,61.67,61.06,61.14,131430.0,61.036,61.1649,60.5599,60.6392,131430.0
2024-01-02 14:00:00,61.16,61.23,60.82,61.18,165605.0,60.6591,60.7285,60.3219,60.6789,165605.0
2024-01-02 14:30:00,61.17,61.25,60.56,60.57,164582.0,60.669,60.7483,60.064,60.0739,164582.0
2024-01-02 15:00:00,60.57,60.63,60.22,60.52,199057.0,60.0739,60.1334,59.7268,60.0243,199057.0
2024-01-02 15:30:00,60.52,61.57,60.46,61.49,306784.0,60.0243,61.0657,59.9648,60.9864,306784.0
2024-01-03 09:30:00,59.91,60.72,59.51,60.27,578857.0,59.4193,60.2227,59.0226,59.7764,578857.0
2024-01-03 10:00:00,60.28,60.71,59.55,59.86,406832.0,59.7863,60.2128,59.0623,59.3697,406832.0
2024-01-03 10:30:00,59.86,59.94,59.42,59.87,323805.0,59.3697,59.4491,58.9333,59.3796,323805.0
2024-01-03 11:00:00,59.88,60.11,59.8,59.92,171671.0,59.3895,59.6177,59.3102,59.4292,171671.0
2024-01-03 11:30:00,59.9,60.06,59.4,59.44,134888.0,59.4094,59.5681,58.9135,58.9532,134888.0
2024-01-03 12:00:00,59.44,59.7,59.35,59.7,124308.0,58.9532,59.211,58.8639,59.211,124308.0
2024-01-03 12:30:00,59.69,60.03,59.67,59.99,100574.0,59.2011,59.5383,59.1813,59.4986,100574.0
2024-01-03 13:00:00,59.98,60.19,59.81,59.87,140588.0,59.4887,59.697,59.3201,59.3796,140588.0
2024-01-03 13:30:00,59.87,59.9,59.67,59.78,76147.0,59.3796,59.4094,59.1813,59.2904,76147.0
2024-01-03 14:00:00,59.83,60.23,59.25,60.12,292968.0,59.34,59.7367,58.7647,59.6276,292968.0
2024-01-03 14:30:00,60.14,60.28,59.82,59.94,201596.0,59.6474,59.7863,59.33,59.4491,201596.0
2024-01-03 15:00:00,59.95,60.03,59.51,59.65,183092.0,59.459,59.5383,59.0226,59.1614,183092.0
2024-01-03 15:30:00,59.64,59.9,59.22,59.5,381475.0,59.1515,59.4094,58.735,59.0127,381475.0
2024-01-04 09:30:00,58.45,59.37,58.32,58.4,249955.0,57.9713,58.8837,57.8423,57.9217,249955.0
2024-01-04 10:00:00,58.39,59.35,58.21,59.05,303407.0,57.9118,58.8639,57.7332,58.5663,303407.0
2024-01-04 10:30:00,59.1,59.2,58.84,59.0,151135.0,58.6159,58.7151,58.3581,58.5168,151135.0
2024-01-04 11:00:00,59.01,59.63,59.01,59.38,181155.0,58.5267,59.1416,58.5267,58.8936,181155.0
2024-01-04 11:30:00,59.41,59.53,58.87,58.94,175425.0,58.9234,59.0424,58.3878,58.4572,175425.0
2024-01-04 12:00:00,58.94,59.05,58.75,59.05,156170.0,58.4572,58.5663,58.2688,58.5663,156170.0
2024-01-04 12:30:00,59.04,59.04,58.65,58.89,116443.0,58.5564,58.5564,58.1696,58.4077,116443.0
2024-01-04 13:00:00,58.88,59.14,58.82,59.1,98736.0,58.3977,58.6556,58.3382,58.6159,98736.0
2024-01-04 13:30:00,59.12,59.22,58.92,58.97,93229.0,58.6358,58.735,58.4374,58.487,93229.0
2024-01-04 14:00:00,58.97,59.08,58.73,58.74,77404.0,58.487,58.5961,58.249,58.2589,77404.0
2024-01-04 14:30:00,58.73,58.83,58.56,58.69,123961.0,58.249,58.3481,58.0804,58.2093,123961.0
2024-01-04 15:00:00,58.72,58.94,58.46,58.54,130200.0,58.2391,58.4572,57.9812,58.0605,130200.0
2024-01-04 15:30:00,58.54,58.77,58.02,58.15,299725.0,58.0605,58.2886,57.5448,57.6737,299725.0
2024-01-05 09:30:00,58.24,58.93,58.2,58.3,320112.0,57.763,58.4473,57.7233,57.8225,320112.0
2024-01-05 10:00:00,58.41,59.31,58.41,59.19,240849.0,57.9316,58.8242,57.9316,58.7052,240849.0
2024-01-05 10:30:00,59.2,59.48,59.08,59.44,186351.0,58.7151,58.9928,58.5961,58.9532,186351.0
2024-01-05 11:00:00,59.45,59.6,59.01,59.02,241508.0,58.9631,59.1118,58.5267,58.5366,241508.0
2024-01-05 11:30:00,59.02,59.15,58.84,59.01,105326.0,58.5366,58.6655,58.3581,58.5267,105326.0
2024-01-05 12:00:00,59.01,59.03,58.27,58.33,163119.0,58.5267,58.5465,57.7927,57.8522,163119.0
2024-01-05 12:30:00,58.32,58.6,58.27,58.48,112802.0,57.8423,58.12,57.7927,58.001,112802.0
2024-01-05 13:00:00,58.48,58.52,58.1,58.52,168421.0,58.001,58.0407,57.6241,58.0407,168421.0
2024-01-05 13:30:00,58.52,58.83,58.51,58.54,116410.0,58.0407,58.3481,58.0308,58.0605,116410.0
2024-01-05 14:00:00,58.54,58.74,58.16,58.32,200365.0,58.0605,58.2589,57.6836,57.8423,200365.0
2024-01-05 14:30:00,58.33,58.44,57.7,57.75,150311.0,57.8522,57.9613,57.2274,57.277,150311.0
2024-01-05 15:00:00,57.72,57.83,57.45,57.61,174696.0,57.2472,57.3563,56.9795,57.1381,174696.0
2024-01-05 15:30:00,57.57,58.23,57.45,58.14,242098.0,57.0985,57.7531,56.9795,57.6638,242098.0
2024-01-08 09:30:00,58.93,60.67,58.88,60.64,628937.0,58.4473,60.1731,58.3977,60.1433,628937.0
2024-01-08 10:00:00,60.63,60.93,60.5,60.85,340246.0,60.1334,60.4309,60.0045,60.3516,340246.0
2024-01-08 10:30:00,60.87,61.11,60.81,60.99,236004.0,60.3714,60.6095,60.3119,60.4905,236004.0
2024-01-08 11:00:00,61.01,61.1,60.73,60.76,106980.0,60.5103,60.5996,60.2326,60.2623,106980.0
2024-01-08 11:30:00,60.77,61.23,60.76,61.22,172648.0,60.2723,60.7285,60.2623,60.7186,172648.0
2024-01-08 12:00:00,61.24,61.41,61.15,61.23,151607.0,60.7384,60.907,60.6491,60.7285,151607.0
2024-01-08 12:30:00,61.26,61.66,61.23,61.57,116596.0,60.7582,61.155,60.7285,61.0657,116596.0
2024-01-08 13:00:00,61.55,61.56,61.44,61.49,58379.0,61.0459,61.0558,60.9368,60.9864,58379.0
2024-01-08 13:30:00,61.5,61.82,61.46,61.81,68978.0,60.9963,61.3137,60.9566,61.3037,68978.0
2024-01-08 14:00:00,61.82,62.09,61.75,62.05,200369.0,61.3137,61.5814,61.2442,61.5418,200369.0
2024-01-08 14:30:00,62.07,62.38,62.03,62.25,141916.0,61.5616,61.8691,61.5219,61.7401,141916.0
2024-01-08 15:00:00,62.25,62.33,62.11,62.15,243418.0,61.7401,61.8195,61.6013,61.641,243418.0
2024-01-08 15:30:00,62.15,62.56,62.08,62.46,341108.0,61.641,62.0476,61.5715,61.9484,341108.0
2024-01-09 09:30:00,61.0,61.52,60.6,61.21,305798.0,60.5004,61.0161,60.1037,60.7087,305798.0
2024-01-09 10:00:00,61.22,61.77,60.93,61.55,254995.0,60.7186,61.2641,60.4309,61.0459,254995.0
2024-01-09 10:30:00,61.55,61.8,61.33,61.57,194103.0,61.0459,61.2938,60.8277,61.0657,194103.0
2024-01-09 11:00:00,61.58,62.18,61.58,62.15,147228.0,61.0756,61.6707,61.0756,61.641,147228.0
2024-01-09 11:30:00,62.17,62.84,62.08,62.84,147801.0,61.6608,62.3253,61.5715,62.3253,147801.0
2024-01-09 12:00:00,62.88,62.9,62.65,62.76,81587.0,62.365,62.3848,62.1369,62.246,81587.0
2024-01-09 12:30:00,62.77,63.06,62.63,63.03,76425.0,62.2559,62.5435,62.117,62.5137,76425.0
2024-01-09 13:00:00,63.05,63.26,62.77,62.77,117908.0,62.5336,62.7419,62.2559,62.2559,117908.0
2024-01-09 13:30:00,62.76,63.08,62.45,62.91,169218.0,62.246,62.5633,61.9385,62.3947,169218.0
2024-01-09 14:00:00,62.91,63.11,62.57,62.64,97318.0,62.3947,62.5931,62.0575,62.1269,97318.0
2024-01-09 14:30:00,62.63,62.86,62.56,62.79,85550.0,62.117,62.3451,62.0476,62.2757,85550.0
2024-01-09 15:00:00,62.79,62.88,62.47,62.68,60063.0,62.2757,62.365,61.9583,62.1666,60063.0
2024-01-09 15:30:00,62.71,62.83,62.13,62.72,212357.0,62.1964,62.3154,61.6211,62.2063,212357.0
2024-01-10 09:30:00,62.93,63.46,62.41,62.78,385032.0,62.4146,62.9402,61.8988,62.2658,385032.0
2024-01-10 10:00:00,62.79,63.4,62.41,63.32,205606.0,62.2757,62.8807,61.8988,62.8014,205606.0
2024-01-10 10:30:00,63.34,63.77,63.28,63.74,103410.0,62.8212,63.2477,62.7617,63.2179,103410.0
2024-01-10 11:00:00,63.75,63.8,63.29,63.44,92505.0,63.2279,63.2774,62.7716,62.9204,92505.0
2024-01-10 11:30:00,63.42,63.47,63.1,63.34,61729.0,62.9006,62.9501,62.5832,62.8212,61729.0
2024-01-10 12:00:00,63.36,63.53,63.23,63.5,46532.0,62.841,63.0097,62.7121,62.9799,46532.0
2024-01-10 12:30:00,63.48,63.72,63.48,63.69,85006.0,62.9601,63.1981,62.9601,63.1683,85006.0
2024-01-10 13:00:00,63.71,63.93,63.41,63.59,149102.0,63.1882,63.4064,62.8906,63.0692,149102.0
2024-01-10 13:30:00,63.61,64.0,63.61,63.93,67219.0,63.089,63.4758,63.089,63.4064,67219.0
2024-01-10 14:00:00,63.95,64.51,63.9,64.3,590854.0,63.4262,63.9816,63.3766,63.7733,590854.0
2024-01-10 14:30:00,64.31,64.68,64.28,64.67,138460.0,63.7833,64.1502,63.7535,64.1403,138460.0
2024-01-10 15:00:00,64.68,64.75,64.05,64.22,296873.0,64.1502,64.2197,63.5254,63.694,296873.0
2024-01-10 15:30:00,64.23,64.48,63.69,64.39,306541.0,63.7039,63.9519,63.1683,63.8626,306541.0
2024-01-11 09:30:00,65.22,66.17,64.4,64.91,369455.0,64.6858,65.628,63.8725,64.3784,369455.0
2024-01-11 10:00:00,64.95,64.95,63.25,64.22,273926.0,64.418,64.418,62.7319,63.694,273926.0
2024-01-11 10:30:00,64.2,64.57,63.6,63.75,153756.0,63.6742,64.0411,63.0791,63.2279,153756.0
2024-01-11 11:00:00,63.73,63.87,62.79,63.05,235524.0,63.208,63.3469,62.2757,62.5336,235524.0
2024-01-11 11:30:00,63.04,63.29,62.54,62.92,147663.0,62.5237,62.7716,62.0278,62.4047,147663.0
2024-01-11 12:00:00,62.84,63.34,62.84,62.95,88844.0,62.3253,62.8212,62.3253,62.4344,88844.0
2024-01-11 12:30:00,62.99,63.83,62.98,63.64,93142.0,62.4741,63.3072,62.4642,63.1188,93142.0
2024-01-11 13:00:00,63.63,64.29,63.58,64.16,151072.0,63.1088,63.7634,63.0592,63.6345,151072.0
2024-01-11 13:30:00,64.17,64.71,64.08,64.7,86731.0,63.6444,64.18,63.5551,64.1701,86731.0
2024-01-11 14:00:00,64.73,64.94,64.5,64.9,74669.0,64.1998,64.4081,63.9717,64.3684,74669.0
2024-01-11 14:30:00,64.91,65.32,64.8,65.23,94579.0,64.3784,64.785,64.2693,64.6957,94579.0
2024-01-11 15:00:00,65.25,65.26,64.62,64.91,100392.0,64.7156,64.7255,64.0907,64.3784,100392.0
2024-01-11 15:30:00,64.94,65.32,64.82,65.25,159931.0,64.4081,64.785,64.2891,64.7156,159931.0
2024-01-12 09:30:00,65.57,66.25,65.36,65.44,287983.0,65.0329,65.7074,64.8247,64.904,287983.0
2024-01-12 10:00:00,65.47,65.87,65.08,65.44,138523.0,64.9338,65.3305,64.547,64.904,138523.0
2024-01-12 10:30:00,65.45,65.75,64.83,65.24,142386.0,64.9139,65.2115,64.299,64.7056,142386.0
2024-01-12 11:00:00,65.24,65.82,65.16,65.63,80361.0,64.7056,65.2809,64.6263,65.0925,80361.0
2024-01-12 11:30:00,65.63,65.68,65.01,65.08,68820.0,65.0925,65.142,64.4775,64.547,68820.0
2024-01-12 12:00:00,65.1,65.47,65.0,65.29,55655.0,64.5668,64.9338,64.4676,64.7552,55655.0
2024-01-12 12:30:00,65.31,65.55,65.15,65.44,61212.0,64.7751,65.0131,64.6164,64.904,61212.0
2024-01-12 13:00:00,65.44,65.72,65.44,65.62,56628.0,64.904,65.1817,64.904,65.0825,56628.0
2024-01-12 13:30:00,65.67,65.87,65.58,65.86,59883.0,65.1321,65.3305,65.0429,65.3206,59883.0
2024-01-12 14:00:00,65.88,66.04,65.64,65.8,56654.0,65.3404,65.4991,65.1024,65.2611,56654.0
2024-01-12 14:30:00,65.76,65.76,65.43,65.51,60382.0,65.2214,65.2214,64.8941,64.9734,60382.0
2024-01-12 15:00:00,65.51,65.63,65.35,65.56,82830.0,64.9734,65.0925,64.8147,65.023,82830.0
2024-01-12 15:30:00,65.57,65.9,65.52,65.8,142510.0,65.0329,65.3602,64.9834,65.2611,142510.0
2024-01-16 09:30:00,65.45,65.89,64.4,65.18,272347.0,64.9139,65.3503,63.8725,64.6461,272347.0
2024-01-16 10:00:00,65.19,66.37,64.94,66.28,226142.0,64.6561,65.8264,64.4081,65.7371,226142.0
2024-01-16 10:30:00,66.32,67.1,66.18,66.94,189812.0,65.7768,66.5504,65.6379,66.3917,189812.0
2024-01-16 11:00:00,67.03,67.05,65.89,66.67,216169.0,66.481,66.5008,65.3503,66.1239,216169.0
2024-01-16 11:30:00,66.74,66.93,65.99,66.1,97326.0,66.1934,66.3818,65.4495,65.5586,97326.0
2024-01-16 12:00:00,66.06,66.21,65.65,65.71,90828.0,65.5189,65.6677,65.1123,65.1718,90828.0
2024-01-16 12:30:00,65.7,65.81,65.25,65.27,104972.0,65.1619,65.271,64.7156,64.7354,104972.0
2024-01-16 13:00:00,65.29,65.89,65.19,65.73,117020.0,64.7552,65.3503,64.6561,65.1916,117020.0
2024-01-16 13:30:00,65.8,65.97,65.25,65.42,102929.0,65.2611,65.4297,64.7156,64.8842,102929.0
2024-01-16 14:00:00,65.37,65.47,64.97,65.32,146137.0,64.8346,64.9338,64.4379,64.785,146137.0
2024-01-16 14:30:00,65.33,65.84,65.19,65.78,125152.0,64.7949,65.3007,64.6561,65.2412,125152.0
2024-01-16 15:00:00,65.83,65.97,65.71,65.79,89911.0,65.2908,65.4297,65.1718,65.2511,89911.0
2024-01-16 15:30:00,65.8,66.35,65.72,66.34,240069.0,65.2611,65.8066,65.1817,65.7966,240069.0
2024-01-17 09:30:00,64.79,65.01,63.18,63.31,464212.0,64.2593,64.4775,62.6625,62.7915,464212.0
2024-01-17 10:00:00,63.28,64.03,63.14,63.87,239683.0,62.7617,63.5056,62.6228,63.3469,239683.0
2024-01-17 10:30:00,63.86,64.22,63.55,63.92,129135.0,63.337,63.694,63.0295,63.3965,129135.0
2024-01-17 11:00:00,63.98,64.79,63.97,64.7,116820.0,63.456,64.2593,63.4461,64.1701,116820.0
2024-01-17 11:30:00,64.72,64.93,64.53,64.66,74776.0,64.1899,64.3982,64.0015,64.1304,74776.0
2024-01-17 12:00:00,64.68,64.84,64.38,64.47,81397.0,64.1502,64.3089,63.8527,63.942,81397.0
2024-01-17 12:30:00,64.46,64.79,64.32,64.71,90561.0,63.932,64.2593,63.7932,64.18,90561.0
2024-01-17 13:00:00,64.73,64.92,64.16,64.32,106268.0,64.1998,64.3883,63.6345,63.7932,106268.0
2024-01-17 13:30:00,64.31,64.32,63.9,64.24,115440.0,63.7833,63.7932,63.3766,63.7138,115440.0
2024-01-17 14:00:00,64.24,64.76,64.17,64.72,99136.0,63.7138,64.2296,63.6444,64.1899,99136.0
2024-01-17 14:30:00,64.75,65.08,64.65,64.88,133443.0,64.2197,64.547,64.1205,64.3486,133443.0
2024-01-17 15:00:00,64.9,64.9,64.5,64.55,83302.0,64.3684,64.3684,63.9717,64.0213,83302.0
2024-01-17 15:30:00,64.55,65.51,64.5,65.25,221081.0,64.0213,64.9734,63.9717,64.7156,221081.0
2024-01-18 09:30:00,67.75,68.41,67.68,68.18,472209.0,67.1951,67.8497,67.1257,67.6216,472209.0
2024-01-18 10:00:00,68.19,68.3,67.61,68.12,205428.0,67.6315,67.7406,67.0562,67.5621,205428.0
2024-01-18 10:30:00,68.19,68.74,67.82,68.56,206590.0,67.6315,68.177,67.2645,67.9985,206590.0
2024-01-18 11:00:00,68.53,69.04,68.16,69.02,144201.0,67.9687,68.4745,67.6017,68.4547,144201.0
2024-01-18 11:30:00,69.05,69.17,68.74,68.86,196721.0,68.4844,68.6035,68.177,68.296,196721.0
2024-01-18 12:00:00,68.87,68.9,67.88,68.25,149865.0,68.3059,68.3357,67.324,67.691,149865.0
2024-01-18 12:30:00,68.25,68.26,67.84,67.94,48922.0,67.691,67.7009,67.2844,67.3835,48922.0
2024-01-18 13:00:00,67.93,67.95,67.09,67.18,128097.0,67.3736,67.3935,66.5405,66.6298,128097.0
2024-01-18 13:30:00,67.19,68.16,67.19,68.09,83570.0,66.6397,67.6017,66.6397,67.5323,83570.0
2024-01-18 14:00:00,68.09,68.96,68.09,68.95,114795.0,67.5323,68.3952,67.5323,68.3853,114795.0
2024-01-18 14:30:00,68.96,69.15,68.65,69.02,151721.0,68.3952,68.5836,68.0877,68.4547,151721.0
2024-01-18 15:00:00,69.05,69.18,68.9,69.08,87601.0,68.4844,68.6134,68.3357,68.5142,87601.0
2024-01-18 15:30:00,69.09,69.35,68.83,69.15,262576.0,68.5241,68.782,68.2662,68.5836,262576.0
2024-01-19 09:30:00,70.61,70.91,70.04,70.86,457286.0,70.0317,70.3292,69.4663,70.2796,457286.0
2024-01-19 10:00:00,70.9,71.1,70.27,71.05,300743.0,70.3193,70.5177,69.6944,70.4681,300743.0
2024-01-19 10:30:00,71.03,71.25,70.74,70.98,208821.0,70.4482,70.6664,70.1606,70.3986,208821.0
2024-01-19 11:00:00,70.98,71.57,70.81,71.46,193133.0,70.3986,70.9838,70.23,70.8747,193133.0
2024-01-19 11:30:00,71.43,71.6,71.07,71.56,94601.0,70.8449,71.0136,70.4879,70.9739,94601.0
2024-01-19 12:00:00,71.58,71.95,71.26,71.88,137172.0,70.9937,71.3607,70.6763,71.2913,137172.0
2024-01-19 12:30:00,71.92,72.4,71.87,72.4,279939.0,71.3309,71.807,71.2813,71.807,279939.0
2024-01-19 13:00:00,72.41,72.7,72.16,72.69,129198.0,71.8169,72.1045,71.569,72.0946,129198.0
2024-01-19 13:30:00,72.67,73.25,72.66,73.25,146613.0,72.0748,72.65,72.0649,72.65,146613.0
2024-01-19 14:00:00,73.25,73.77,73.21,73.38,170594.0,72.65,73.1658,72.6104,72.779,170594.0
2024-01-19 14:30:00,73.42,73.63,73.02,73.63,193591.0,72.8186,73.0269,72.4219,73.0269,193591.0
2024-01-19 15:00:00,73.62,73.79,73.49,73.69,123335.0,73.017,73.1856,72.8881,73.0864,123335.0
2024-01-19 15:30:00,73.69,73.96,73.66,73.95,369897.0,73.0864,73.3542,73.0567,73.3443,369897.0
2024-01-22 09:30:00,75.08,76.23,74.69,75.48,580027.0,74.4651,75.6056,74.0782,74.8618,580027.0
2024-01-22 10:00:00,75.52,75.6,74.53,74.56,199054.0,74.9014,74.9808,73.9196,73.9493,199054.0
2024-01-22 10:30:00,74.54,74.8,74.12,74.19,253123.0,73.9295,74.1873,73.5129,73.5823,253123.0
2024-01-22 11:00:00,74.19,75.22,74.03,75.09,145793.0,73.5823,74.6039,73.4237,74.475,145793.0
2024-01-22 11:30:00,75.11,75.45,74.93,75.41,71743.0,74.4948,74.832,74.3163,74.7924,71743.0
2024-01-22 12:00:00,75.43,75.43,74.63,75.04,63485.0,74.8122,74.8122,74.0187,74.4254,63485.0
2024-01-22 12:30:00,75.05,75.25,74.82,75.07,37543.0,74.4353,74.6337,74.2072,74.4551,37543.0
2024-01-22 13:00:00,75.05,75.09,74.55,74.62,70302.0,74.4353,74.475,73.9394,74.0088,70302.0
2024-01-22 13:30:00,74.6,75.24,74.6,75.2,52544.0,73.989,74.6237,73.989,74.5841,52544.0
2024-01-22 14:00:00,75.21,75.31,74.85,75.12,68455.0,74.594,74.6932,74.2369,74.5047,68455.0
2024-01-22 14:30:00,75.12,75.26,74.96,75.15,66450.0,74.5047,74.6436,74.346,74.5345,66450.0
2024-01-22 15:00:00,75.17,75.32,74.98,75.28,58453.0,74.5543,74.7031,74.3659,74.6634,58453.0
2024-01-22 15:30:00,75.29,75.3,74.8,74.85,251376.0,74.6733,74.6833,74.1873,74.2369,251376.0
2024-01-23 09:30:00,75.01,75.05,73.77,74.82,329690.0,74.3956,74.4353,73.1658,74.2072,329690.0
2024-01-23 10:00:00,74.81,74.92,74.04,74.45,129578.0,74.1973,74.3064,73.4336,73.8402,129578.0
2024-01-23 10:30:00,74.46,74.71,74.28,74.46,76057.0,73.8501,74.0981,73.6716,73.8501,76057.0
2024-01-23 11:00:00,74.49,74.88,74.37,74.54,67946.0,73.8799,74.2667,73.7609,73.9295,67946.0
2024-01-23 11:30:00,74.53,74.89,74.4,74.88,75312.0,73.9196,74.2766,73.7906,74.2667,75312.0
2024-01-23 12:00:00,74.87,74.88,74.62,74.75,93342.0,74.2568,74.2667,74.0088,74.1378,93342.0
2024-01-23 12:30:00,74.72,75.3,74.67,75.28,77316.0,74.108,74.6833,74.0584,74.6634,77316.0
2024-01-23 13:00:00,75.32,75.32,75.07,75.14,50463.0,74.7031,74.7031,74.4551,74.5246,50463.0
2024-01-23 13:30:00,75.16,75.22,74.99,75.12,75707.0,74.5444,74.6039,74.3758,74.5047,75707.0
2024-01-23 14:00:00,75.17,75.2,74.92,74.99,59044.0,74.5543,74.5841,74.3064,74.3758,59044.0
2024-01-23 14:30:00,74.96,75.43,74.88,75.32,78331.0,74.346,74.8122,74.2667,74.7031,78331.0
2024-01-23 15:00:00,75.33,75.67,75.27,75.56,138721.0,74.713,75.0502,74.6535,74.9411,138721.0
2024-01-23 15:30:00,75.54,75.89,75.32,75.73,201754.0,74.9213,75.2684,74.7031,75.1097,201754.0
2024-01-24 09:30:00,77.29,77.6,76.65,77.6,293860.0,76.657,76.9644,76.0222,76.9644,293860.0
2024-01-24 10:00:00,77.59,78.42,77.12,78.4,314495.0,76.9545,77.7777,76.4883,77.7579,314495.0
2024-01-24 10:30:00,78.41,79.02,78.25,78.54,248279.0,77.7678,78.3728,77.6091,77.8967,248279.0
2024-01-24 11:00:00,78.55,78.63,77.97,78.26,151651.0,77.9066,77.986,77.3314,77.619,151651.0
2024-01-24 11:30:00,78.29,78.91,78.18,78.86,126697.0,77.6488,78.2637,77.5397,78.2141,126697.0
2024-01-24 12:00:00,78.86,79.25,78.77,79.14,151438.0,78.2141,78.6009,78.1248,78.4918,151438.0
2024-01-24 12:30:00,79.19,79.6,79.19,79.47,112389.0,78.5414,78.948,78.5414,78.8191,112389.0
2024-01-24 13:00:00,79.45,79.45,78.68,79.17,147565.0,78.7993,78.7993,78.0356,78.5216,147565.0
2024-01-24 13:30:00,79.2,79.2,78.41,78.71,112533.0,78.5513,78.5513,77.7678,78.0653,112533.0
2024-01-24 14:00:00,78.73,78.73,77.46,77.64,176928.0,78.0852,78.0852,76.8256,77.0041,176928.0
2024-01-24 14:30:00,77.66,78.29,77.56,77.91,98880.0,77.0239,77.6488,76.9247,77.2719,98880.0
2024-01-24 15:00:00,77.91,78.15,77.2,77.24,140695.0,77.2719,77.5099,76.5677,76.6074,140695.0
2024-01-24 15:30:00,77.2,77.96,77.11,77.35,237010.0,76.5677,77.3215,76.4784,76.7165,237010.0
2024-01-25 09:30:00,79.57,79.76,78.81,78.93,244307.0,78.9183,79.1067,78.1645,78.2835,244307.0
2024-01-25 10:00:00,78.91,80.1,78.53,79.99,277788.0,78.2637,79.4439,77.8868,79.3348,277788.0
2024-01-25 10:30:00,80.08,80.2,79.39,79.97,131811.0,79.4241,79.5431,78.7398,79.315,131811.0
2024-01-25 11:00:00,79.94,80.2,79.62,80.16,73057.0,79.2852,79.5431,78.9679,79.5034,73057.0
2024-01-25 11:30:00,80.15,80.53,79.99,80.16,130019.0,79.4935,79.8704,79.3348,79.5034,130019.0
2024-01-25 12:00:00,80.2,80.24,79.29,79.51,95738.0,79.5431,79.5828,78.6406,78.8588,95738.0
2024-01-25 12:30:00,79.52,79.55,78.93,79.15,93269.0,78.8687,78.8984,78.2835,78.5017,93269.0
2024-01-25 13:00:00,79.12,79.48,78.29,78.64,126494.0,78.472,78.829,77.6488,77.9959,126494.0
2024-01-25 13:30:00,78.63,78.75,77.67,77.7,84868.0,77.986,78.105,77.0338,77.0636,84868.0
2024-01-25 14:00:00,77.67,77.67,77.15,77.47,206960.0,77.0338,77.0338,76.5181,76.8355,206960.0
2024-01-25 14:30:00,77.49,77.86,77.21,77.84,60394.0,76.8553,77.2223,76.5776,77.2024,60394.0
2024-01-25 15:00:00,77.75,78.05,77.67,77.76,27307.0,77.1132,77.4107,77.0338,77.1231,27307.0
2024-01-25 15:30:00,77.75,78.22,77.72,78.22,146551.0,77.1132,77.5793,77.0834,77.5793,146551.0
2024-01-26 09:30:00,76.47,76.72,76.02,76.51,444669.0,75.8437,76.0916,75.3974,75.8833,444669.0
2024-01-26 10:00:00,76.49,77.25,75.87,77.03,404703.0,75.8635,76.6173,75.2486,76.3991,404703.0
2024-01-26 10:30:00,77.02,77.5,76.99,77.5,125488.0,76.3892,76.8652,76.3594,76.8652,125488.0
2024-01-26 11:00:00,77.48,77.55,76.99,77.1,104040.0,76.8454,76.9148,76.3594,76.4685,104040.0
2024-01-26 11:30:00,77.1,77.21,76.42,76.89,81605.0,76.4685,76.5776,75.7941,76.2602,81605.0
2024-01-26 12:00:00,76.82,77.02,76.47,76.5,80238.0,76.1908,76.3892,75.8437,75.8734,80238.0
2024-01-26 12:30:00,76.45,76.46,75.15,75.33,159731.0,75.8238,75.8338,74.5345,74.713,159731.0
2024-01-26 13:00:00,75.3,75.63,75.16,75.55,68799.0,74.6833,75.0105,74.5444,74.9312,68799.0
2024-01-26 13:30:00,75.58,75.62,74.93,75.18,132691.0,74.961,75.0006,74.3163,74.5642,132691.0
2024-01-26 14:00:00,75.18,75.56,75.15,75.33,84394.0,74.5642,74.9411,74.5345,74.713,84394.0
2024-01-26 14:30:00,75.3,76.03,75.15,75.94,93743.0,74.6833,75.4073,74.5345,75.318,93743.0
2024-01-26 15:00:00,75.93,75.97,75.48,75.53,82912.0,75.3081,75.3478,74.8618,74.9114,82912.0
2024-01-26 15:30:00,75.52,75.56,75.17,75.39,229929.0,74.9014,74.9411,74.5543,74.7725,229929.0
2024-01-29 09:30:00,75.71,76.45,75.57,75.92,227646.0,75.0899,75.8238,74.951,75.2982,227646.0
2024-01-29 10:00:00,75.91,76.15,75.49,75.74,115864.0,75.2883,75.5263,74.8717,75.1196,115864.0
2024-01-29 10:30:00,75.84,75.99,75.33,75.42,68261.0,75.2188,75.3676,74.713,74.8023,68261.0
2024-01-29 11:00:00,75.4,75.7,75.26,75.63,76679.0,74.7824,75.08,74.6436,75.0105,76679.0
2024-01-29 11:30:00,75.63,75.83,75.59,75.81,68161.0,75.0105,75.2089,74.9709,75.1891,68161.0
2024-01-29 12:00:00,75.84,76.24,75.79,76.07,81251.0,75.2188,75.6156,75.1692,75.4469,81251.0
2024-01-29 12:30:00,76.1,76.15,75.77,76.0,98698.0,75.4767,75.5263,75.1494,75.3775,98698.0
2024-01-29 13:00:00,75.99,76.03,75.79,76.02,84203.0,75.3676,75.4073,75.1692,75.3974,84203.0
2024-01-29 13:30:00,76.07,76.13,75.91,75.94,93928.0,75.4469,75.5065,75.2883,75.318,93928.0
2024-01-29 14:00:00,75.92,76.41,75.87,76.35,78703.0,75.2982,75.7842,75.2486,75.7247,78703.0
2024-01-29 14:30:00,76.35,76.48,76.23,76.31,86987.0,75.7247,75.8536,75.6056,75.685,86987.0
2024-01-29 15:00:00,76.31,77.56,76.31,77.35,227961.0,75.685,76.9247,75.685,76.7165,227961.0
2024-01-29 15:30:00,77.36,77.49,77.12,77.46,177706.0,76.7264,76.8553,76.4883,76.8256,177706.0
2024-01-30 09:30:00,77.28,77.74,77.13,77.3,314388.0,76.647,77.1033,76.4983,76.6669,314388.0
2024-01-30 10:00:00,77.29,77.31,76.67,76.98,186459.0,76.657,76.6768,76.042,76.3495,186459.0
2024-01-30 10:30:00,76.99,77.1,76.1,76.44,104660.0,76.3594,76.4685,75.4767,75.8139,104660.0
2024-01-30 11:00:00,76.49,76.63,76.22,76.53,65344.0,75.8635,76.0024,75.5957,75.9032,65344.0
2024-01-30 11:30:00,76.54,76.69,76.26,76.3,40516.0,75.9131,76.0619,75.6354,75.6751,40516.0
2024-01-30 12:00:00,76.39,76.56,75.65,75.66,97181.0,75.7643,75.9329,75.0304,75.0403,97181.0
2024-01-30 12:30:00,75.64,75.69,75.26,75.34,93318.0,75.0205,75.0701,74.6436,74.7229,93318.0
2024-01-30 13:00:00,75.32,75.75,75.09,75.74,75929.0,74.7031,75.1296,74.475,75.1196,75929.0
2024-01-30 13:30:00,75.8,75.81,75.16,75.29,65585.0,75.1792,75.1891,74.5444,74.6733,65585.0
2024-01-30 14:00:00,75.33,75.35,74.84,75.32,66588.0,74.713,74.7328,74.227,74.7031,66588.0
2024-01-30 14:30:00,75.3,75.62,75.3,75.5,100978.0,74.6833,75.0006,74.6833,74.8816,100978.0
2024-01-30 15:00:00,75.51,75.87,75.34,75.71,195497.0,74.8915,75.2486,74.7229,75.0899,195497.0
2024-01-30 15:30:00,75.73,75.77,75.43,75.56,165256.0,75.1097,75.1494,74.8122,74.9411,165256.0
2024-01-31 09:30:00,73.33,74.31,72.46,72.65,526312.0,72.7294,73.7014,71.8665,72.055,526312.0
2024-01-31 10:00:00,72.63,72.78,71.63,71.71,332172.0,72.0351,72.1839,71.0433,71.1227,332172.0
2024-01-31 10:30:00,71.7,71.82,71.18,71.67,289096.0,71.1127,71.2318,70.597,71.083,289096.0
2024-01-31 11:00:00,71.72,72.49,71.72,72.16,192162.0,71.1326,71.8963,71.1326,71.569,192162.0
2024-01-31 11:30:00,72.23,72.3,71.89,72.14,91766.0,71.6384,71.7078,71.3012,71.5491,91766.0
2024-01-31 12:00:00,72.13,72.48,72.13,72.35,88493.0,71.5392,71.8863,71.5392,71.7574,88493.0
2024-01-31 12:30:00,72.36,72.51,72.04,72.49,74960.0,71.7673,71.9161,71.45,71.8963,74960.0
2024-01-31 13:00:00,72.5,72.97,72.47,72.58,85873.0,71.9062,72.3723,71.8764,71.9855,85873.0
2024-01-31 13:30:00,72.6,72.8,72.43,72.59,54060.0,72.0054,72.2037,71.8368,71.9954,54060.0
2024-01-31 14:00:00,72.69,72.85,71.67,72.05,167195.0,72.0946,72.2533,71.083,71.4599,167195.0
2024-01-31 14:30:00,72.07,74.01,71.87,72.62,288493.0,71.4797,73.4038,71.2813,72.0252,288493.0
2024-01-31 15:00:00,72.74,72.78,71.07,71.79,464304.0,72.1442,72.1839,70.4879,71.202,464304.0
2024-01-31 15:30:00,71.75,71.81,70.73,70.74,511748.0,71.1623,71.2218,70.1507,70.1606,511748.0
2024-02-01 09:30:00,71.46,72.37,71.42,72.09,315126.0,70.8747,71.7772,70.835,71.4995,315126.0
2024-02-01 10:00:00,72.04,72.99,71.71,72.99,239268.0,71.45,72.3922,71.1227,72.3922,239268.0
2024-02-01 10:30:00,73.0,73.01,71.58,71.61,257353.0,72.4021,72.412,70.9937,71.0235,257353.0
2024-02-01 11:00:00,71.58,72.02,71.47,71.69,107205.0,70.9937,71.4301,70.8846,71.1028,107205.0
2024-02-01 11:30:00,71.77,72.29,71.69,72.19,143044.0,71.1822,71.6979,71.1028,71.5987,143044.0
2024-02-01 12:00:00,72.18,72.91,72.14,72.31,167078.0,71.5888,72.3128,71.5491,71.7177,167078.0
2024-02-01 12:30:00,72.31,73.18,72.16,72.75,136005.0,71.7177,72.5806,71.569,72.1541,136005.0
2024-02-01 13:00:00,72.78,72.78,72.16,72.66,84470.0,72.1839,72.1839,71.569,72.0649,84470.0
2024-02-01 13:30:00,72.68,73.04,72.29,72.79,81720.0,72.0847,72.4418,71.6979,72.1938,81720.0
2024-02-01 14:00:00,72.87,73.28,72.81,72.97,89788.0,72.2732,72.6798,72.2136,72.3723,89788.0
2024-02-01 14:30:00,72.99,73.47,72.84,73.38,122898.0,72.3922,72.8682,72.2434,72.779,122898.0
2024-02-01 15:00:00,73.4,73.59,73.2,73.44,123449.0,72.7988,72.9873,72.6005,72.8385,123449.0
2024-02-01 15:30:00,73.47,73.67,73.04,73.33,202706.0,72.8682,73.0666,72.4418,72.7294,202706.0
2024-02-02 09:30:00,71.88,74.28,71.74,73.67,499864.0,71.2913,73.6716,71.1524,73.0666,499864.0
2024-02-02 10:00:00,73.73,74.18,73.49,73.55,166623.0,73.1261,73.5724,72.8881,72.9476,166623.0
2024-02-02 10:30:00,73.51,74.75,73.14,74.38,164702.0,72.9079,74.1378,72.5409,73.7708,164702.0
2024-02-02 11:00:00,74.42,75.1,74.06,75.05,99932.0,73.8105,74.4849,73.4534,74.4353,99932.0
2024-02-02 11:30:00,75.04,75.53,74.98,75.41,159021.0,74.4254,74.9114,74.3659,74.7924,159021.0
2024-02-02 12:00:00,75.38,76.19,75.31,76.17,103331.0,74.7626,75.566,74.6932,75.5461,103331.0
2024-02-02 12:30:00,76.19,76.26,74.93,75.51,128541.0,75.566,75.6354,74.3163,74.8915,128541.0
2024-02-02 13:00:00,75.5,75.84,75.3,75.47,62568.0,74.8816,75.2188,74.6833,74.8519,62568.0
2024-02-02 13:30:00,75.49,75.76,75.19,75.73,33250.0,74.8717,75.1395,74.5742,75.1097,33250.0
2024-02-02 14:00:00,75.79,76.02,75.6,75.81,73261.0,75.1692,75.3974,74.9808,75.1891,73261.0
2024-02-02 14:30:00,75.76,76.17,75.73,76.04,109625.0,75.1395,75.5461,75.1097,75.4172,109625.0
2024-02-02 15:00:00,76.06,76.15,75.76,76.11,86692.0,75.437,75.5263,75.1395,75.4866,86692.0
2024-02-02 15:30:00,76.1,76.33,75.62,75.63,210365.0,75.4767,75.7048,75.0006,75.0105,210365.0
2024-02-05 09:30:00,76.46,76.77,75.54,76.05,336190.0,75.8338,76.1412,74.9213,75.4271,336190.0
2024-02-05 10:00:00,76.02,76.02,74.44,74.84,173169.0,75.3974,75.3974,73.8303,74.227,173169.0
2024-02-05 10:30:00,74.84,74.99,73.99,74.55,201104.0,74.227,74.3758,73.384,73.9394,201104.0
2024-02-05 11:00:00,74.54,75.14,74.46,74.83,89189.0,73.9295,74.5246,73.8501,74.2171,89189.0
2024-02-05 11:30:00,74.86,75.68,74.86,75.6,83277.0,74.2469,75.0601,74.2469,74.9808,83277.0
2024-02-05 12:00:00,75.62,75.97,75.54,75.94,191526.0,75.0006,75.3478,74.9213,75.318,191526.0
2024-02-05 12:30:00,75.98,76.43,75.98,76.12,104939.0,75.3577,75.804,75.3577,75.4965,104939.0
2024-02-05 13:00:00,76.12,76.44,75.9,75.91,78648.0,75.4965,75.8139,75.2783,75.2883,78648.0
2024-02-05 13:30:00,75.93,76.16,75.85,76.1,58248.0,75.3081,75.5362,75.2287,75.4767,58248.0
2024-02-05 14:00:00,76.12,76.29,75.93,76.21,62183.0,75.4965,75.6651,75.3081,75.5858,62183.0
2024-02-05 14:30:00,76.2,76.64,76.19,76.48,290087.0,75.5759,76.0123,75.566,75.8536,290087.0
2024-02-05 15:00:00,76.47,76.47,75.66,76.15,68025.0,75.8437,75.8437,75.0403,75.5263,68025.0
2024-02-05 15:30:00,76.15,76.53,75.89,76.1,214423.0,75.5263,75.9032,75.2684,75.4767,214423.0
2024-02-06 09:30:00,76.3,76.73,75.03,75.12,277641.0,75.6751,76.1015,74.4155,74.5047,277641.0
2024-02-06 10:00:00,75.09,75.23,74.42,74.84,208741.0,74.475,74.6138,73.8105,74.227,208741.0
2024-02-06 10:30:00,74.81,75.17,74.44,74.79,65171.0,74.1973,74.5543,73.8303,74.1774,65171.0
2024-02-06 11:00:00,74.8,75.13,74.6,74.91,45335.0,74.1873,74.5146,73.989,74.2964,45335.0
2024-02-06 11:30:00,74.95,75.07,74.07,74.23,60482.0,74.3361,74.4551,73.4633,73.622,60482.0
2024-02-06 12:00:00,74.12,74.28,73.6,74.09,98359.0,73.5129,73.6716,72.9972,73.4832,98359.0
2024-02-06 12:30:00,74.16,74.31,73.81,73.97,32736.0,73.5526,73.7014,73.2055,73.3641,32736.0
2024-02-06 13:00:00,73.95,74.44,73.95,74.44,29484.0,73.3443,73.8303,73.3443,73.8303,29484.0
2024-02-06 13:30:00,74.45,74.76,74.35,74.68,43319.0,73.8402,74.1477,73.741,74.0683,43319.0
2024-02-06 14:00:00,74.7,74.7,73.65,74.06,65638.0,74.0882,74.0882,73.0468,73.4534,65638.0
2024-02-06 14:30:00,74.13,74.59,74.0,74.54,36659.0,73.5228,73.9791,73.3939,73.9295,36659.0
2024-02-06 15:00:00,74.58,74.77,74.51,74.58,38116.0,73.9691,74.1576,73.8997,73.9691,38116.0
2024-02-06 15:30:00,74.59,75.05,74.02,75.02,163529.0,73.9791,74.4353,73.4137,74.4055,163529.0
2024-02-07 09:30:00,76.5,76.65,75.68,76.1,293282.0,75.8734,76.0222,75.0601,75.4767,293282.0
2024-02-07 10:00:00,76.07,77.95,76.03,77.94,308190.0,75.4469,77.3115,75.4073,77.3016,308190.0
2024-02-07 10:30:00,77.95,78.0,77.37,77.38,184353.0,77.3115,77.3611,76.7363,76.7462,184353.0
2024-02-07 11:00:00,77.4,77.61,76.98,77.24,105818.0,76.7661,76.9743,76.3495,76.6074,105818.0
2024-02-07 11:30:00,77.26,77.55,76.92,77.4,86923.0,76.6272,76.9148,76.29,76.7661,86923.0
2024-02-07 12:00:00,77.42,77.52,77.1,77.11,72429.0,76.7859,76.8851,76.4685,76.4784,72429.0
2024-02-07 12:30:00,77.09,77.29,76.7,77.29,66395.0,76.4586,76.657,76.0718,76.657,66395.0
2024-02-07 13:00:00,77.32,77.66,76.91,77.65,89117.0,76.6867,77.0239,76.2801,77.014,89117.0
2024-02-07 13:30:00,77.68,77.87,77.48,77.8,84561.0,77.0438,77.2322,76.8454,77.1628,84561.0
2024-02-07 14:00:00,77.81,77.84,77.59,77.59,79133.0,77.1727,77.2024,76.9545,76.9545,79133.0
2024-02-07 14:30:00,77.66,77.96,77.5,77.88,48590.0,77.0239,77.3215,76.8652,77.2421,48590.0
2024-02-07 15:00:00,77.91,78.02,77.71,77.87,119039.0,77.2719,77.381,77.0735,77.2322,119039.0
2024-02-07 15:30:00,77.87,78.06,77.73,78.01,292752.0,77.2322,77.4206,77.0933,77.3711,292752.0
2024-02-08 09:30:00,78.31,78.91,78.07,78.74,226971.0,77.6686,78.2637,77.4306,78.0951,226971.0
2024-02-08 10:00:00,78.78,78.78,78.23,78.4,177318.0,78.1347,78.1347,77.5893,77.7579,177318.0
2024-02-08 10:30:00,78.4,79.3,78.23,79.22,119806.0,77.7579,78.6505,77.5893,78.5711,119806.0
2024-02-08 11:00:00,79.13,79.19,78.64,78.67,99964.0,78.4819,78.5414,77.9959,78.0256,99964.0
2024-02-08 11:30:00,78.63,78.94,78.59,78.91,63797.0,77.986,78.2934,77.9463,78.2637,63797.0
2024-02-08 12:00:00,78.91,79.06,78.66,79.01,33542.0,78.2637,78.4125,78.0157,78.3629,33542.0
2024-02-08 12:30:00,78.98,79.0,78.54,78.61,28332.0,78.3331,78.3529,77.8967,77.9661,28332.0
2024-02-08 13:00:00,78.7,79.1,78.69,79.09,48388.0,78.0554,78.4521,78.0455,78.4422,48388.0
2024-02-08 13:30:00,79.1,79.23,78.86,78.93,28711.0,78.4521,78.5811,78.2141,78.2835,28711.0
2024-02-08 14:00:00,78.95,79.05,78.5,78.59,33252.0,78.3034,78.4025,77.857,77.9463,33252.0
2024-02-08 14:30:00,78.5,78.75,78.29,78.67,79169.0,77.857,78.105,77.6488,78.0256,79169.0
2024-02-08 15:00:00,78.71,78.89,78.65,78.8,39279.0,78.0653,78.2438,78.0058,78.1546,39279.0
2024-02-08 15:30:00,78.81,78.85,78.43,78.68,147442.0,78.1645,78.2042,77.7876,78.0356,147442.0
2024-02-09 09:30:00,79.5,80.49,79.33,80.45,451540.0,78.8489,79.8307,78.6802,79.7911,451540.0
2024-02-09 10:00:00,80.46,80.95,80.2,80.95,402041.0,79.801,80.287,79.5431,80.287,402041.0
2024-02-09 10:30:00,80.96,81.29,80.85,81.15,163045.0,80.2969,80.6242,80.1878,80.4853,163045.0
2024-02-09 11:00:00,81.2,81.58,81.18,81.33,168253.0,80.5349,80.9118,80.5151,80.6639,168253.0
2024-02-09 11:30:00,81.34,81.53,81.04,81.34,146248.0,80.6738,80.8622,80.3762,80.6738,146248.0
2024-02-09 12:00:00,81.32,81.35,80.99,81.25,132425.0,80.6539,80.6837,80.3266,80.5845,132425.0
2024-02-09 12:30:00,81.26,81.69,81.15,81.65,125540.0,80.5944,81.0209,80.4853,80.9812,125540.0
2024-02-09 13:00:00,81.65,81.77,81.51,81.73,70352.0,80.9812,81.1003,80.8424,81.0606,70352.0
2024-02-09 13:30:00,81.69,81.85,81.53,81.68,50903.0,81.0209,81.1796,80.8622,81.011,50903.0
2024-02-09 14:00:00,81.65,81.86,81.55,81.86,73936.0,80.9812,81.1895,80.8821,81.1895,73936.0
2024-02-09 14:30:00,81.88,82.1,81.83,81.89,100696.0,81.2094,81.4276,81.1598,81.2193,100696.0
2024-02-09 15:00:00,81.91,81.92,81.57,81.77,100244.0,81.2391,81.249,80.9019,81.1003,100244.0
2024-02-09 15:30:00,81.78,81.96,81.62,81.81,201529.0,81.1102,81.2887,80.9515,81.1399,201529.0
2024-02-12 09:30:00,81.8,81.81,80.58,80.97,263651.0,81.13,81.1399,79.92,80.3068,263651.0
2024-02-12 10:00:00,80.95,81.25,80.67,81.13,135302.0,80.287,80.5845,80.0093,80.4655,135302.0
2024-02-12 10:30:00,81.1,82.02,81.03,82.02,148846.0,80.4357,81.3482,80.3663,81.3482,148846.0
2024-02-12 11:00:00,82.03,82.14,81.68,82.04,62915.0,81.3581,81.4672,81.011,81.368,62915.0
2024-02-12 11:30:00,82.06,82.49,81.75,81.99,111375.0,81.3879,81.8144,81.0804,81.3185,111375.0
2024-02-12 12:00:00,81.94,82.19,81.65,81.82,41746.0,81.2689,81.5168,80.9812,81.1498,41746.0
2024-02-12 12:30:00,81.85,82.19,81.84,82.19,44540.0,81.1796,81.5168,81.1697,81.5168,44540.0
2024-02-12 13:00:00,82.12,82.21,81.45,81.5,48330.0,81.4474,81.5367,80.7829,80.8325,48330.0
2024-02-12 13:30:00,81.42,81.43,80.4,80.9,160100.0,80.7531,80.763,79.7415,80.2374,160100.0
2024-02-12 14:00:00,80.87,80.9,79.55,80.12,117987.0,80.2076,80.2374,78.8984,79.4638,117987.0
2024-02-12 14:30:00,80.1,80.27,79.55,79.64,50353.0,79.4439,79.6125,78.8984,78.9877,50353.0
2024-02-12 15:00:00,79.64,80.23,79.63,79.99,44752.0,78.9877,79.5729,78.9778,79.3348,44752.0
2024-02-12 15:30:00,80.0,80.1,79.65,79.88,125592.0,79.3448,79.4439,78.9976,79.2257,125592.0
2024-02-13 09:30:00,74.66,75.51,74.09,75.36,624259.0,74.0485,74.8915,73.4832,74.7428,624259.0
2024-02-13 10:00:00,75.36,76.35,74.73,76.35,238506.0,74.7428,75.7247,74.1179,75.7247,238506.0
2024-02-13 10:30:00,76.38,77.38,76.28,76.49,214517.0,75.7544,76.7462,75.6552,75.8635,214517.0
2024-02-13 11:00:00,76.49,77.29,76.48,76.84,99608.0,75.8635,76.657,75.8536,76.2106,99608.0
2024-02-13 11:30:00,76.81,76.95,76.33,76.4,93055.0,76.1809,76.3197,75.7048,75.7742,93055.0
2024-02-13 12:00:00,76.38,76.41,75.88,75.95,58669.0,75.7544,75.7842,75.2585,75.3279,58669.0
2024-02-13 12:30:00,76.0,76.47,75.54,75.62,143951.0,75.3775,75.8437,74.9213,75.0006,143951.0
2024-02-13 13:00:00,75.6,76.05,75.5,75.9,49662.0,74.9808,75.4271,74.8816,75.2783,49662.0
2024-02-13 13:30:00,75.85,76.01,75.48,75.61,40591.0,75.2287,75.3874,74.8618,74.9907,40591.0
2024-02-13 14:00:00,75.58,75.59,74.59,74.9,136635.0,74.961,74.9709,73.9791,74.2865,136635.0
2024-02-13 14:30:00,74.85,75.32,74.38,74.42,85110.0,74.2369,74.7031,73.7708,73.8105,85110.0
2024-02-13 15:00:00,74.52,74.63,73.96,74.36,145996.0,73.9096,74.0187,73.3542,73.751,145996.0
2024-02-13 15:30:00,74.37,75.83,74.3,75.78,278408.0,73.7609,75.2089,73.6914,75.1593,278408.0
2024-02-14 09:30:00,77.45,77.84,76.68,77.25,307414.0,76.8156,77.2024,76.0519,76.6173,307414.0
2024-02-14 10:00:00,77.3,77.89,77.02,77.78,240637.0,76.6669,77.252,76.3892,77.1429,240637.0
2024-02-14 10:30:00,77.85,77.87,76.55,76.55,197074.0,77.2124,77.2322,75.923,75.923,197074.0
2024-02-14 11:00:00,76.5,76.79,76.04,76.69,109953.0,75.8734,76.161,75.4172,76.0619,109953.0
2024-02-14 11:30:00,76.73,76.9,76.28,76.34,44868.0,76.1015,76.2701,75.6552,75.7147,44868.0
2024-02-14 12:00:00,76.32,76.78,75.88,76.78,109716.0,75.6949,76.1511,75.2585,76.1511,109716.0
2024-02-14 12:30:00,76.75,76.97,76.67,76.82,59282.0,76.1214,76.3396,76.042,76.1908,59282.0
2024-02-14 13:00:00,76.79,76.98,76.3,76.54,77577.0,76.161,76.3495,75.6751,75.9131,77577.0
2024-02-14 13:30:00,76.59,77.34,76.54,77.01,61839.0,75.9627,76.7065,75.9131,76.3792,61839.0
2024-02-14 14:00:00,77.03,77.03,76.27,76.9,64935.0,76.3991,76.3991,75.6453,76.2701,64935.0
2024-02-14 14:30:00,76.9,77.11,76.82,77.07,41764.0,76.2701,76.4784,76.1908,76.4388,41764.0
2024-02-14 15:00:00,77.1,77.67,77.0,77.63,75455.0,76.4685,77.0338,76.3693,76.9942,75455.0
2024-02-14 15:30:00,77.62,78.32,77.45,78.12,206341.0,76.9842,77.6785,76.8156,77.4802,206341.0
2024-02-15 09:30:00,78.36,78.56,76.63,76.69,238749.0,77.7182,77.9166,76.0024,76.0619,238749.0
2024-02-15 10:00:00,76.75,77.51,76.53,76.78,191618.0,76.1214,76.8752,75.9032,76.1511,191618.0
2024-02-15 10:30:00,76.77,77.49,76.77,77.36,126508.0,76.1412,76.8553,76.1412,76.7264,126508.0
2024-02-15 11:00:00,77.41,77.41,76.29,76.91,100040.0,76.776,76.776,75.6651,76.2801,100040.0
2024-02-15 11:30:00,76.88,77.0,76.38,76.62,60320.0,76.2503,76.3693,75.7544,75.9924,60320.0
2024-02-15 12:00:00,76.62,77.15,76.4,77.07,78616.0,75.9924,76.5181,75.7742,76.4388,78616.0
2024-02-15 12:30:00,77.08,77.16,76.77,76.79,95556.0,76.4487,76.528,76.1412,76.161,95556.0
2024-02-15 13:00:00,76.77,77.47,76.75,77.44,87504.0,76.1412,76.8355,76.1214,76.8057,87504.0
2024-02-15 13:30:00,77.45,77.58,77.2,77.33,148980.0,76.8156,76.9446,76.5677,76.6966,148980.0
2024-02-15 14:00:00,77.33,77.48,76.96,77.35,94189.0,76.6966,76.8454,76.3297,76.7165,94189.0
2024-02-15 14:30:00,77.38,77.48,77.19,77.21,85912.0,76.7462,76.8454,76.5578,76.5776,85912.0
2024-02-15 15:00:00,77.21,77.41,76.82,77.15,33622.0,76.5776,76.776,76.1908,76.5181,33622.0
2024-02-15 15:30:00,77.15,77.64,76.95,77.51,172653.0,76.5181,77.0041,76.3197,76.8752,172653.0
2024-02-16 09:30:00,78.0,78.61,75.74,76.03,375878.0,77.3611,77.9661,75.1196,75.4073,375878.0
2024-02-16 10:00:00,75.96,76.4,75.31,76.1,183080.0,75.3378,75.7742,74.6932,75.4767,183080.0
2024-02-16 10:30:00,76.06,76.82,75.78,76.63,125022.0,75.437,76.1908,75.1593,76.0024,125022.0
2024-02-16 11:00:00,76.67,77.42,76.61,77.17,65646.0,76.042,76.7859,75.9825,76.5379,65646.0
2024-02-16 11:30:00,77.2,77.45,76.77,77.25,78355.0,76.5677,76.8156,76.1412,76.6173,78355.0
2024-02-16 12:00:00,77.26,77.39,76.94,77.34,41201.0,76.6272,76.7561,76.3098,76.7065,41201.0
2024-02-16 12:30:00,77.35,77.41,76.9,77.05,41032.0,76.7165,76.776,76.2701,76.4189,41032.0
2024-02-16 13:00:00,76.95,76.95,76.29,76.61,115696.0,76.3197,76.3197,75.6651,75.9825,115696.0
2024-02-16 13:30:00,76.63,77.17,76.58,77.16,55496.0,76.0024,76.5379,75.9528,76.528,55496.0
2024-02-16 14:00:00,77.2,77.51,77.2,77.35,114004.0,76.5677,76.8752,76.5677,76.7165,114004.0
2024-02-16 14:30:00,77.37,77.38,75.75,76.01,234487.0,76.7363,76.7462,75.1296,75.3874,234487.0
2024-02-16 15:00:00,76.03,76.13,75.68,75.95,160151.0,75.4073,75.5065,75.0601,75.3279,160151.0
2024-02-16 15:30:00,75.98,76.01,75.07,75.32,247308.0,75.3577,75.3874,74.4551,74.7031,247308.0
2024-02-20 09:30:00,74.02,74.8,71.99,72.29,368359.0,73.4137,74.1873,71.4004,71.6979,368359.0
2024-02-20 10:00:00,72.22,72.26,71.18,71.34,178671.0,71.6285,71.6682,70.597,70.7557,178671.0
2024-02-20 10:30:00,71.26,72.16,70.83,72.12,129721.0,70.6763,71.569,70.2499,71.5293,129721.0
2024-02-20 11:00:00,72.13,72.5,72.08,72.35,104689.0,71.5392,71.9062,71.4896,71.7574,104689.0
2024-02-20 11:30:00,72.35,72.36,71.44,71.45,90603.0,71.7574,71.7673,70.8549,70.8648,90603.0
2024-02-20 12:00:00,71.46,71.47,70.98,71.11,93253.0,70.8747,70.8846,70.3986,70.5276,93253.0
2024-02-20 12:30:00,71.12,71.67,70.85,71.53,61395.0,70.5375,71.083,70.2697,70.9441,61395.0
2024-02-20 13:00:00,71.65,71.99,71.26,71.43,48879.0,71.0631,71.4004,70.6763,70.8449,48879.0
2024-02-20 13:30:00,71.4,72.02,71.27,72.0,56114.0,70.8152,71.4301,70.6863,71.4103,56114.0
2024-02-20 14:00:00,72.04,72.2,71.66,72.09,44303.0,71.45,71.6086,71.0731,71.4995,44303.0
2024-02-20 14:30:00,72.13,72.67,71.94,72.57,46507.0,71.5392,72.0748,71.3508,71.9756,46507.0
2024-02-20 15:00:00,72.62,72.93,72.37,72.82,57722.0,72.0252,72.3327,71.7772,72.2236,57722.0
2024-02-20 15:30:00,72.86,73.11,72.02,73.11,215065.0,72.2632,72.5112,71.4301,72.5112,215065.0
2024-02-21 09:30:00,70.9,71.08,69.9,70.42,494278.0,70.3193,70.4978,69.3275,69.8432,494278.0
2024-02-21 10:00:00,70.46,71.19,70.36,70.57,152448.0,69.8829,70.6069,69.7837,69.992,152448.0
2024-02-21 10:30:00,70.59,70.8,70.33,70.47,161300.0,70.0118,70.2201,69.754,69.8928,161300.0
2024-02-21 11:00:00,70.48,71.01,70.41,70.62,74290.0,69.9027,70.4284,69.8333,70.0416,74290.0
2024-02-21 11:30:00,70.71,70.94,70.42,70.9,179450.0,70.1308,70.359,69.8432,70.3193,179450.0
2024-02-21 12:00:00,70.91,70.92,69.95,70.15,177440.0,70.3292,70.3391,69.3771,69.5754,177440.0
2024-02-21 12:30:00,70.15,70.51,69.98,70.5,79408.0,69.5754,69.9325,69.4068,69.9226,79408.0
2024-02-21 13:00:00,70.5,70.64,69.87,70.22,163437.0,69.9226,70.0614,69.2977,69.6449,163437.0
2024-02-21 13:30:00,70.24,70.33,70.04,70.11,36960.0,69.6647,69.754,69.4663,69.5358,36960.0
2024-02-21 14:00:00,70.09,70.54,69.39,69.64,171417.0,69.5159,69.9622,68.8217,69.0696,171417.0
2024-02-21 14:30:00,69.62,69.76,69.28,69.68,79433.0,69.0498,69.1886,68.7126,69.1093,79433.0
2024-02-21 15:00:00,69.64,69.88,69.39,69.85,85237.0,69.0696,69.3076,68.8217,69.2779,85237.0
2024-02-21 15:30:00,69.89,71.6,69.88,71.56,358368.0,69.3176,71.0136,69.3076,70.9739,358368.0
2024-02-22 09:30:00,77.35,78.31,76.67,77.52,418758.0,76.7165,77.6686,76.042,76.8851,418758.0
2024-02-22 10:00:00,77.59,78.12,77.22,78.12,196291.0,76.9545,77.4802,76.5875,77.4802,196291.0
2024-02-22 10:30:00,78.12,78.35,77.2,77.47,135767.0,77.4802,77.7083,76.5677,76.8355,135767.0
2024-02-22 11:00:00,77.45,78.05,77.33,77.69,104853.0,76.8156,77.4107,76.6966,77.0537,104853.0
2024-02-22 11:30:00,77.71,78.06,77.51,77.63,47859.0,77.0735,77.4206,76.8752,76.9942,47859.0
2024-02-22 12:00:00,77.59,77.9,77.41,77.9,43301.0,76.9545,77.262,76.776,77.262,43301.0
2024-02-22 12:30:00,77.89,78.25,77.67,78.24,83060.0,77.252,77.6091,77.0338,77.5992,83060.0
2024-02-22 13:00:00,78.24,78.32,78.0,78.18,73103.0,77.5992,77.6785,77.3611,77.5397,73103.0
2024-02-22 13:30:00,78.21,78.63,78.11,78.62,76132.0,77.5694,77.986,77.4702,77.9761,76132.0
2024-02-22 14:00:00,78.59,79.2,78.57,79.2,137709.0,77.9463,78.5513,77.9265,78.5513,137709.0
2024-02-22 14:30:00,79.22,79.22,78.37,78.61,127657.0,78.5711,78.5711,77.7281,77.9661,127657.0
2024-02-22 15:00:00,78.54,79.09,78.46,78.68,101015.0,77.8967,78.4422,77.8174,78.0356,101015.0
2024-02-22 15:30:00,78.7,79.03,78.52,78.57,226250.0,78.0554,78.3827,77.8769,77.9265,226250.0
2024-02-23 09:30:00,80.21,80.72,79.26,79.48,362006.0,79.553,80.0589,78.6108,78.829,362006.0
2024-02-23 10:00:00,79.58,79.74,78.85,78.94,182814.0,78.9282,79.0869,78.2042,78.2934,182814.0
2024-02-23 10:30:00,78.94,79.14,78.25,78.29,97192.0,78.2934,78.4918,77.6091,77.6488,97192.0
2024-02-23 11:00:00,78.29,78.3,77.25,78.19,307510.0,77.6488,77.6587,76.6173,77.5496,307510.0
2024-02-23 11:30:00,78.17,78.45,77.91,78.42,73108.0,77.5297,77.8075,77.2719,77.7777,73108.0
2024-02-23 12:00:00,78.47,78.84,77.95,78.15,44812.0,77.8273,78.1943,77.3115,77.5099,44812.0
2024-02-23 12:30:00,78.07,78.59,77.76,78.59,31687.0,77.4306,77.9463,77.1231,77.9463,31687.0
2024-02-23 13:00:00,78.56,78.86,78.47,78.74,37209.0,77.9166,78.2141,77.8273,78.0951,37209.0
2024-02-23 13:30:00,78.7,78.81,78.41,78.56,38428.0,78.0554,78.1645,77.7678,77.9166,38428.0
2024-02-23 14:00:00,78.58,78.65,78.16,78.25,34958.0,77.9364,78.0058,77.5198,77.6091,34958.0
2024-02-23 14:30:00,78.27,78.62,78.2,78.51,33488.0,77.6289,77.9761,77.5595,77.867,33488.0
2024-02-23 15:00:00,78.51,78.58,77.8,77.83,54835.0,77.867,77.9364,77.1628,77.1925,54835.0
2024-02-23 15:30:00,77.89,78.46,77.75,78.0,129214.0,77.252,77.8174,77.1132,77.3611,129214.0
2024-02-26 09:30:00,78.82,79.61,77.96,78.24,226624.0,78.1744,78.958,77.3215,77.5992,226624.0
2024-02-26 10:00:00,78.24,79.09,78.05,78.74,69306.0,77.5992,78.4422,77.4107,78.0951,69306.0
2024-02-26 10:30:00,78.8,79.16,78.61,79.0,205665.0,78.1546,78.5116,77.9661,78.3529,205665.0
2024-02-26 11:00:00,78.95,79.11,78.42,78.75,68039.0,78.3034,78.462,77.7777,78.105,68039.0
2024-02-26 11:30:00,78.77,79.27,78.77,79.1,140895.0,78.1248,78.6207,78.1248,78.4521,140895.0
2024-02-26 12:00:00,78.95,79.33,78.74,79.26,26471.0,78.3034,78.6802,78.0951,78.6108,26471.0
2024-02-26 12:30:00,79.25,79.42,78.86,79.01,62302.0,78.6009,78.7695,78.2141,78.3629,62302.0
2024-02-26 13:00:00,79.01,79.25,78.68,78.79,33113.0,78.3629,78.6009,78.0356,78.1447,33113.0
2024-02-26 13:30:00,78.73,78.92,78.43,78.92,32404.0,78.0852,78.2736,77.7876,78.2736,32404.0
2024-02-26 14:00:00,78.97,79.26,78.78,79.17,50927.0,78.3232,78.6108,78.1347,78.5216,50927.0
2024-02-26 14:30:00,79.2,79.31,78.95,78.95,36949.0,78.5513,78.6604,78.3034,78.3034,36949.0
2024-02-26 15:00:00,78.93,79.15,78.65,78.71,49658.0,78.2835,78.5017,78.0058,78.0653,49658.0
2024-02-26 15:30:00,78.72,78.82,78.18,78.2,150421.0,78.0752,78.1744,77.5397,77.5595,150421.0
2024-02-27 09:30:00,78.78,78.79,77.08,77.99,361539.0,78.1347,78.1447,76.4487,77.3512,361539.0
2024-02-27 10:00:00,77.96,78.52,77.7,78.1,137143.0,77.3215,77.8769,77.0636,77.4603,137143.0
2024-02-27 10:30:00,78.01,78.35,77.71,78.23,29966.0,77.3711,77.7083,77.0735,77.5893,29966.0
2024-02-27 11:00:00,78.19,78.24,77.6,77.6,18612.0,77.5496,77.5992,76.9644,76.9644,18612.0
2024-02-27 11:30:00,77.57,77.94,77.4,77.86,72723.0,76.9347,77.3016,76.7661,77.2223,72723.0
2024-02-27 12:00:00,77.88,78.06,77.36,77.45,83177.0,77.2421,77.4206,76.7264,76.8156,83177.0
2024-02-27 12:30:00,77.47,77.56,76.77,76.82,68570.0,76.8355,76.9247,76.1412,76.1908,68570.0
2024-02-27 13:00:00,76.83,77.41,76.65,77.02,87697.0,76.2007,76.776,76.0222,76.3892,87697.0
2024-02-27 13:30:00,77.06,77.54,77.01,77.53,166156.0,76.4288,76.9049,76.3792,76.895,166156.0
2024-02-27 14:00:00,77.54,78.25,77.54,78.25,78320.0,76.9049,77.6091,76.9049,77.6091,78320.0
2024-02-27 14:30:00,78.28,78.67,78.24,78.49,81504.0,77.6388,78.0256,77.5992,77.8471,81504.0
2024-02-27 15:00:00,78.51,78.55,78.13,78.43,43718.0,77.867,77.9066,77.4901,77.7876,43718.0
2024-02-27 15:30:00,78.46,78.56,78.07,78.44,97938.0,77.8174,77.9166,77.4306,77.7975,97938.0
2024-02-28 09:30:00,77.48,77.88,76.49,76.64,188671.0,76.8454,77.2421,75.8635,76.0123,188671.0
2024-02-28 10:00:00,76.63,77.08,76.42,76.84,128486.0,76.0024,76.4487,75.7941,76.2106,128486.0
2024-02-28 10:30:00,76.77,77.2,76.71,77.17,54688.0,76.1412,76.5677,76.0817,76.5379,54688.0
2024-02-28 11:00:00,77.17,77.82,77.15,77.75,52804.0,76.5379,77.1826,76.5181,77.1132,52804.0
2024-02-28 11:30:00,77.73,77.83,77.57,77.59,24994.0,77.0933,77.1925,76.9347,76.9545,24994.0
2024-02-28 12:00:00,77.55,77.58,77.0,77.05,19217.0,76.9148,76.9446,76.3693,76.4189,19217.0
2024-02-28 12:30:00,77.01,77.01,76.6,76.83,46286.0,76.3792,76.3792,75.9726,76.2007,46286.0
2024-02-28 13:00:00,76.8,77.25,76.55,77.21,63996.0,76.171,76.6173,75.923,76.5776,63996.0
2024-02-28 13:30:00,77.22,77.41,77.1,77.38,25679.0,76.5875,76.776,76.4685,76.7462,25679.0
2024-02-28 14:00:00,77.4,77.42,76.91,77.04,63329.0,76.7661,76.7859,76.2801,76.409,63329.0
2024-02-28 14:30:00,76.95,77.12,76.67,77.09,42169.0,76.3197,76.4883,76.042,76.4586,42169.0
2024-02-28 15:00:00,77.12,77.34,76.85,77.34,39078.0,76.4883,76.7065,76.2206,76.7065,39078.0
2024-02-28 15:30:00,77.33,77.38,76.89,77.32,94825.0,76.6966,76.7462,76.2602,76.6867,94825.0
2024-02-29 09:30:00,78.44,79.27,78.43,78.96,482954.0,77.7975,78.6207,77.7876,78.3133,482954.0
2024-02-29 10:00:00,78.98,79.13,78.09,78.78,298416.0,78.3331,78.4819,77.4504,78.1347,298416.0
2024-02-29 10:30:00,78.83,79.17,78.38,78.61,90047.0,78.1843,78.5216,77.738,77.9661,90047.0
2024-02-29 11:00:00,78.6,78.76,78.1,78.37,97252.0,77.9562,78.1149,77.4603,77.7281,97252.0
2024-02-29 11:30:00,78.35,78.38,77.16,78.33,138975.0,77.7083,77.738,76.528,77.6884,138975.0
2024-02-29 12:00:00,78.24,78.53,78.11,78.14,69071.0,77.5992,77.8868,77.4702,77.5,69071.0
2024-02-29 12:30:00,78.18,78.82,78.15,78.75,36958.0,77.5397,78.1744,77.5099,78.105,36958.0
2024-02-29 13:00:00,78.75,79.18,78.71,79.13,88173.0,78.105,78.5315,78.0653,78.4819,88173.0
2024-02-29 13:30:00,79.13,79.16,78.8,79.06,85335.0,78.4819,78.5116,78.1546,78.4125,85335.0
2024-02-29 14:00:00,79.09,79.46,78.89,78.99,78741.0,78.4422,78.8092,78.2438,78.343,78741.0
2024-02-29 14:30:00,78.98,79.15,78.79,79.15,70312.0,78.3331,78.5017,78.1447,78.5017,70312.0
2024-02-29 15:00:00,79.19,79.37,78.95,79.36,112133.0,78.5414,78.7199,78.3034,78.71,112133.0
2024-02-29 15:30:00,79.36,80.29,79.24,79.67,358328.0,78.71,79.6324,78.591,79.0175,358328.0
2024-03-01 09:30:00,80.21,81.67,80.21,81.02,437009.0,79.553,81.0011,79.553,80.3564,437009.0
2024-03-01 10:00:00,81.19,81.95,80.91,81.64,134582.0,80.525,81.2788,80.2473,80.9713,134582.0
2024-03-01 10:30:00,81.67,81.94,81.03,81.81,67871.0,81.0011,81.2689,80.3663,81.1399,67871.0
2024-03-01 11:00:00,81.82,82.49,81.79,82.41,160449.0,81.1498,81.8144,81.1201,81.735,160449.0
2024-03-01 11:30:00,82.41,82.5,81.98,82.33,81873.0,81.735,81.8243,81.3085,81.6557,81873.0
2024-03-01 12:00:00,82.28,82.74,81.92,82.71,141765.0,81.6061,82.0623,81.249,82.0326,141765.0
2024-03-01 12:30:00,82.74,83.1,82.62,83.05,91429.0,82.0623,82.4194,81.9433,82.3698,91429.0
2024-03-01 13:00:00,83.07,83.51,82.99,83.49,102970.0,82.3896,82.826,82.3103,82.8062,102970.0
2024-03-01 13:30:00,83.52,83.98,83.4,83.97,62639.0,82.8359,83.2922,82.7169,83.2822,62639.0
2024-03-01 14:00:00,83.98,84.4,83.97,84.4,132023.0,83.2922,83.7087,83.2822,83.7087,132023.0
2024-03-01 14:30:00,84.42,84.43,83.85,84.3,72013.0,83.7286,83.7385,83.1632,83.6095,72013.0
2024-03-01 15:00:00,84.21,84.25,83.63,83.95,62057.0,83.5203,83.5599,82.945,83.2624,62057.0
2024-03-01 15:30:00,83.97,84.19,83.79,84.06,182592.0,83.2822,83.5004,83.1037,83.3715,182592.0
2024-03-04 09:30:00,83.83,84.43,83.16,83.93,378675.0,83.1434,83.7385,82.4789,83.2426,378675.0
2024-03-04 10:00:00,83.95,84.3,83.68,83.88,178392.0,83.2624,83.6095,82.9946,83.193,178392.0
2024-03-04 10:30:00,83.92,84.74,83.91,84.62,123835.0,83.2326,84.0459,83.2227,83.9269,123835.0
2024-03-04 11:00:00,84.65,84.75,84.35,84.46,75432.0,83.9567,84.0559,83.6591,83.7682,75432.0
2024-03-04 11:30:00,84.49,84.57,84.15,84.45,42781.0,83.798,83.8773,83.4608,83.7583,42781.0
2024-03-04 12:00:00,84.42,84.96,84.26,84.91,63736.0,83.7286,84.2641,83.5699,84.2145,63736.0
2024-03-04 12:30:00,84.94,84.96,84.44,84.64,38247.0,84.2443,84.2641,83.7484,83.9468,38247.0
2024-03-04 13:00:00,84.58,84.73,84.07,84.36,66176.0,83.8872,84.036,83.3814,83.669,66176.0
2024-03-04 13:30:00,84.32,84.85,84.32,84.75,63654.0,83.6294,84.155,83.6294,84.0559,63654.0
2024-03-04 14:00:00,84.73,84.88,84.48,84.72,42758.0,84.036,84.1848,83.7881,84.0261,42758.0
2024-03-04 14:30:00,84.75,85.5,84.72,85.19,175215.0,84.0559,84.7997,84.0261,84.4922,175215.0
2024-03-04 15:00:00,85.17,85.5,84.99,85.05,83280.0,84.4724,84.7997,84.2939,84.3534,83280.0
2024-03-04 15:30:00,85.04,85.19,83.89,84.05,391569.0,84.3435,84.4922,83.2029,83.3616,391569.0
2024-03-05 09:30:00,81.52,81.69,79.32,79.84,631310.0,80.8523,81.0209,78.6703,79.1861,631310.0
2024-03-05 10:00:00,79.88,80.36,78.36,78.44,315927.0,79.2257,79.7018,77.7182,77.7975,315927.0
2024-03-05 10:30:00,78.43,78.43,77.4,78.04,170254.0,77.7876,77.7876,76.7661,77.4008,170254.0
2024-03-05 11:00:00,78.02,78.77,77.73,78.59,120533.0,77.381,78.1248,77.0933,77.9463,120533.0
2024-03-05 11:30:00,78.55,78.65,77.62,78.13,144173.0,77.9066,78.0058,76.9842,77.4901,144173.0
2024-03-05 12:00:00,78.18,78.55,78.07,78.5,105683.0,77.5397,77.9066,77.4306,77.857,105683.0
2024-03-05 12:30:00,78.57,78.57,77.93,78.05,33580.0,77.9265,77.9265,77.2917,77.4107,33580.0
2024-03-05 13:00:00,78.0,78.0,77.27,77.49,88016.0,77.3611,77.3611,76.6371,76.8553,88016.0
2024-03-05 13:30:00,77.5,77.67,76.71,76.79,127363.0,76.8652,77.0338,76.0817,76.161,127363.0
2024-03-05 14:00:00,76.78,77.3,76.76,77.06,116484.0,76.1511,76.6669,76.1313,76.4288,116484.0
2024-03-05 14:30:00,77.07,77.11,76.46,76.64,166355.0,76.4388,76.4784,75.8338,76.0123,166355.0
2024-03-05 15:00:00,76.6,77.08,76.25,76.36,180247.0,75.9726,76.4487,75.6255,75.7346,180247.0
2024-03-05 15:30:00,76.36,77.87,76.29,77.8,240421.0,75.7346,77.2322,75.6651,77.1628,240421.0
2024-03-06 09:30:00,80.22,80.45,79.16,79.35,323421.0,79.563,79.7911,78.5116,78.7001,323421.0
2024-03-06 10:00:00,79.32,79.38,78.1,79.2,314050.0,78.6703,78.7298,77.4603,78.5513,314050.0
2024-03-06 10:30:00,79.19,80.15,78.97,80.06,85212.0,78.5414,79.4935,78.3232,79.4043,85212.0
2024-03-06 11:00:00,80.05,80.52,80.04,80.48,169876.0,79.3943,79.8605,79.3844,79.8208,169876.0
2024-03-06 11:30:00,80.46,80.9,79.92,80.78,121008.0,79.801,80.2374,79.2654,80.1184,121008.0
2024-03-06 12:00:00,80.77,81.31,80.67,81.17,116217.0,80.1084,80.644,80.0093,80.5052,116217.0
2024-03-06 12:30:00,81.18,81.44,80.68,80.92,72251.0,80.5151,80.773,80.0192,80.2572,72251.0
2024-03-06 13:00:00,80.89,81.34,80.75,81.16,63469.0,80.2275,80.6738,80.0886,80.4953,63469.0
2024-03-06 13:30:00,81.2,81.23,79.55,80.38,197967.0,80.5349,80.5647,78.8984,79.7216,197967.0
2024-03-06 14:00:00,80.11,80.26,79.15,80.05,197185.0,79.4539,79.6026,78.5017,79.3943,197185.0
2024-03-06 14:30:00,80.25,80.29,78.84,79.11,123843.0,79.5927,79.6324,78.1943,78.462,123843.0
2024-03-06 15:00:00,79.13,79.51,78.74,79.05,51038.0,78.4819,78.8588,78.0951,78.4025,51038.0
2024-03-06 15:30:00,79.07,79.82,78.65,79.57,110428.0,78.4224,79.1662,78.0058,78.9183,110428.0
2024-03-07 09:30:00,81.6,81.99,80.46,81.51,380273.0,80.9317,81.3185,79.801,80.8424,380273.0
2024-03-07 10:00:00,81.58,82.18,81.41,82.17,141103.0,80.9118,81.5069,80.7432,81.497,141103.0
2024-03-07 10:30:00,82.2,82.8,81.88,82.29,91962.0,81.5267,82.1218,81.2094,81.616,91962.0
2024-03-07 11:00:00,82.41,83.05,82.28,82.96,62551.0,81.735,82.3698,81.6061,82.2805,62551.0
2024-03-07 11:30:00,82.88,83.24,82.66,83.16,36353.0,82.2012,82.5582,81.983,82.4789,36353.0
2024-03-07 12:00:00,83.21,83.67,83.03,83.3,72733.0,82.5285,82.9847,82.3499,82.6177,72733.0
2024-03-07 12:30:00,83.28,83.34,82.93,83.17,32334.0,82.5979,82.6574,82.2508,82.4888,32334.0
2024-03-07 13:00:00,83.2,83.48,82.94,83.48,36168.0,82.5185,82.7963,82.2607,82.7963,36168.0
2024-03-07 13:30:00,83.5,84.1,83.42,84.01,98623.0,82.8161,83.4112,82.7367,83.3219,98623.0
2024-03-07 14:00:00,84.02,84.11,83.71,83.86,60343.0,83.3318,83.4211,83.0244,83.1731,60343.0
2024-03-07 14:30:00,83.86,84.0,83.58,83.58,67634.0,83.1731,83.312,82.8954,82.8954,67634.0
2024-03-07 15:00:00,83.51,83.51,83.01,83.12,78296.0,82.826,82.826,82.3301,82.4392,78296.0
2024-03-07 15:30:00,83.13,83.75,83.11,83.36,180596.0,82.4491,83.064,82.4293,82.6772,180596.0
2024-03-08 09:30:00,83.81,84.66,83.25,84.57,257171.0,83.1235,83.9666,82.5681,83.8773,257171.0
2024-03-08 10:00:00,84.56,85.45,84.48,85.32,160257.0,83.8674,84.7501,83.7881,84.6212,160257.0
2024-03-08 10:30:00,85.48,85.53,84.18,84.64,110244.0,84.7799,84.8295,83.4905,83.9468,110244.0
2024-03-08 11:00:00,84.65,84.65,81.7,81.81,174750.0,83.9567,83.9567,81.0308,81.1399,174750.0
2024-03-08 11:30:00,81.77,82.31,81.02,81.44,133995.0,81.1003,81.6358,80.3564,80.773,133995.0
2024-03-08 12:00:00,81.42,82.07,80.95,81.96,136967.0,80.7531,81.3978,80.287,81.2887,136967.0
2024-03-08 12:30:00,81.96,82.12,79.77,80.01,133469.0,81.2887,81.4474,79.1166,79.3547,133469.0
2024-03-08 13:00:00,79.95,80.86,79.71,80.12,97033.0,79.2952,80.1977,79.0571,79.4638,97033.0
2024-03-08 13:30:00,80.01,80.25,79.4,79.98,108297.0,79.3547,79.5927,78.7497,79.3249,108297.0
2024-03-08 14:00:00,79.94,81.35,79.9,81.27,121294.0,79.2852,80.6837,79.2456,80.6044,121294.0
2024-03-08 14:30:00,81.19,81.97,81.19,81.48,89302.0,80.525,81.2986,80.525,80.8126,89302.0
2024-03-08 15:00:00,81.46,81.91,79.94,80.01,134035.0,80.7928,81.2391,79.2852,79.3547,134035.0
2024-03-08 15:30:00,79.9,80.54,79.52,79.55,211181.0,79.2456,79.8803,78.8687,78.8984,211181.0
2024-03-11 09:30:00,78.4,78.99,77.15,77.44,267697.0,77.7579,78.343,76.5181,76.8057,267697.0
2024-03-11 10:00:00,77.39,78.3,77.3,78.15,118664.0,76.7561,77.6587,76.6669,77.5099,118664.0
2024-03-11 10:30:00,78.15,79.31,78.04,78.99,124630.0,77.5099,78.6604,77.4008,78.343,124630.0
2024-03-11 11:00:00,78.99,79.19,77.96,77.99,61556.0,78.343,78.5414,77.3215,77.3512,61556.0
2024-03-11 11:30:00,77.94,79.01,77.84,78.97,116977.0,77.3016,78.3629,77.2024,78.3232,116977.0
2024-03-11 12:00:00,78.97,78.97,78.33,78.69,44310.0,78.3232,78.3232,77.6884,78.0455,44310.0
2024-03-11 12:30:00,78.71,79.11,78.71,78.94,42044.0,78.0653,78.462,78.0653,78.2934,42044.0
2024-03-11 13:00:00,79.01,79.12,78.3,78.95,35643.0,78.3629,78.472,77.6587,78.3034,35643.0
2024-03-11 13:30:00,79.0,79.19,78.28,78.62,32830.0,78.3529,78.5414,77.6388,77.9761,32830.0
2024-03-11 14:00:00,78.62,78.97,78.55,78.93,21201.0,77.9761,78.3232,77.9066,78.2835,21201.0
2024-03-11 14:30:00,78.98,79.42,78.61,79.07,55318.0,78.3331,78.7695,77.9661,78.4224,55318.0
2024-03-11 15:00:00,79.06,79.06,78.49,78.6,41682.0,78.4125,78.4125,77.8471,77.9562,41682.0
2024-03-11 15:30:00,78.61,79.16,78.56,78.92,106301.0,77.9661,78.5116,77.9166,78.2736,106301.0
2024-03-12 09:30:00,81.15,81.55,78.88,80.5,468180.0,80.4853,80.8821,78.2339,79.8407,468180.0
2024-03-12 10:00:00,80.61,81.84,80.52,81.81,185010.0,79.9498,81.1697,79.8605,81.1399,185010.0
2024-03-12 10:30:00,81.84,82.8,81.84,82.37,136199.0,81.1697,82.1218,81.1697,81.6953,136199.0
2024-03-12 11:00:00,82.54,82.87,82.14,82.85,122160.0,81.864,82.1912,81.4672,82.1714,122160.0
2024-03-12 11:30:00,82.87,82.88,82.06,82.41,160662.0,82.1912,82.2012,81.3879,81.735,160662.0
2024-03-12 12:00:00,82.5,82.51,81.99,82.14,188922.0,81.8243,81.8342,81.3185,81.4672,188922.0
2024-03-12 12:30:00,82.17,82.23,81.2,81.62,165109.0,81.497,81.5565,80.5349,80.9515,165109.0
2024-03-12 13:00:00,81.65,82.4,81.28,82.07,101932.0,80.9812,81.7251,80.6143,81.3978,101932.0
2024-03-12 13:30:00,82.15,82.56,82.03,82.38,38033.0,81.4771,81.8838,81.3581,81.7053,38033.0
2024-03-12 14:00:00,82.37,82.98,82.34,82.98,66037.0,81.6953,82.3003,81.6656,82.3003,66037.0
2024-03-12 14:30:00,83.0,83.21,82.39,83.05,140893.0,82.3202,82.5285,81.7152,82.3698,140893.0
2024-03-12 15:00:00,83.06,83.42,82.84,83.36,221400.0,82.3797,82.7367,82.1615,82.6772,221400.0
2024-03-12 15:30:00,83.36,83.75,83.25,83.63,151246.0,82.6772,83.064,82.5681,82.945,151246.0
2024-03-13 09:30:00,83.0,83.05,80.87,80.88,445387.0,82.3202,82.3698,80.2076,80.2175,445387.0
2024-03-13 10:00:00,80.89,81.07,80.38,80.78,471288.0,80.2275,80.406,79.7216,80.1184,471288.0
2024-03-13 10:30:00,80.74,81.41,80.56,80.88,111467.0,80.0787,80.7432,79.9002,80.2175,111467.0
2024-03-13 11:00:00,80.89,81.24,80.38,80.44,73474.0,80.2275,80.5746,79.7216,79.7812,73474.0
2024-03-13 11:30:00,80.43,80.74,79.96,80.64,107322.0,79.7712,80.0787,79.3051,79.9795,107322.0
2024-03-13 12:00:00,80.61,80.8,80.4,80.54,57671.0,79.9498,80.1382,79.7415,79.8803,57671.0
2024-03-13 12:30:00,80.61,80.87,80.35,80.75,22826.0,79.9498,80.2076,79.6919,80.0886,22826.0
2024-03-13 13:00:00,80.88,81.43,80.83,81.31,67624.0,80.2175,80.763,80.168,80.644,67624.0
2024-03-13 13:30:00,81.33,81.53,81.08,81.42,51442.0,80.6639,80.8622,80.4159,80.7531,51442.0
2024-03-13 14:00:00,81.32,81.61,81.26,81.53,45943.0,80.6539,80.9416,80.5944,80.8622,45943.0
2024-03-13 14:30:00,81.55,81.89,81.49,81.51,61997.0,80.8821,81.2193,80.8226,80.8424,61997.0
2024-03-13 15:00:00,81.53,81.65,80.28,80.67,112707.0,80.8622,80.9812,79.6225,80.0093,112707.0
2024-03-13 15:30:00,80.67,81.31,80.58,80.84,133832.0,80.0093,80.644,79.92,80.1779,133832.0
2024-03-14 09:30:00,81.93,82.82,80.57,80.77,583073.0,81.2589,82.1417,79.9101,80.1084,583073.0
2024-03-14 10:00:00,80.73,81.93,80.13,81.88,216489.0,80.0688,81.2589,79.4737,81.2094,216489.0
2024-03-14 10:30:00,81.88,82.24,81.32,81.64,74618.0,81.2094,81.5664,80.6539,80.9713,74618.0
2024-03-14 11:00:00,81.7,82.33,81.24,81.35,74729.0,81.0308,81.6557,80.5746,80.6837,74729.0
2024-03-14 11:30:00,81.42,81.81,81.21,81.51,63469.0,80.7531,81.1399,80.5448,80.8424,63469.0
2024-03-14 12:00:00,81.48,81.6,80.65,81.24,100859.0,80.8126,80.9317,79.9894,80.5746,100859.0
2024-03-14 12:30:00,81.25,81.52,80.76,80.81,247226.0,80.5845,80.8523,80.0985,80.1481,247226.0
2024-03-14 13:00:00,80.81,80.87,80.07,80.61,206917.0,80.1481,80.2076,79.4142,79.9498,206917.0
2024-03-14 13:30:00,80.5,81.5,80.44,81.46,260589.0,79.8407,80.8325,79.7812,80.7928,260589.0
2024-03-14 14:00:00,81.48,81.97,81.43,81.59,232132.0,80.8126,81.2986,80.763,80.9217,232132.0
2024-03-14 14:30:00,81.61,81.74,80.85,80.85,102675.0,80.9416,81.0705,80.1878,80.1878,102675.0
2024-03-14 15:00:00,80.8,80.82,79.54,79.77,104549.0,80.1382,80.158,78.8885,79.1166,104549.0
2024-03-14 15:30:00,79.83,81.04,79.46,81.04,360291.0,79.1761,80.3762,78.8092,80.3762,360291.0
2024-03-15 09:30:00,77.09,78.37,76.83,77.52,276112.0,76.4586,77.7281,76.2007,76.8851,276112.0
2024-03-15 10:00:00,77.45,77.84,76.48,77.56,140521.0,76.8156,77.2024,75.8536,76.9247,140521.0
2024-03-15 10:30:00,77.53,78.47,77.36,77.74,134116.0,76.895,77.8273,76.7264,77.1033,134116.0
2024-03-15 11:00:00,77.82,77.82,77.12,77.45,89583.0,77.1826,77.1826,76.4883,76.8156,89583.0
2024-03-15 11:30:00,77.56,77.56,76.95,77.05,103240.0,76.9247,76.9247,76.3197,76.4189,103240.0
2024-03-15 12:00:00,77.03,77.25,76.52,76.81,170912.0,76.3991,76.6173,75.8933,76.1809,170912.0
2024-03-15 12:30:00,76.81,77.11,76.29,76.36,139858.0,76.1809,76.4784,75.6651,75.7346,139858.0
2024-03-15 13:00:00,76.37,77.11,76.29,76.82,129088.0,75.7445,76.4784,75.6651,76.1908,129088.0
2024-03-15 13:30:00,76.83,77.24,76.65,77.2,98936.0,76.2007,76.6074,76.0222,76.5677,98936.0
2024-03-15 14:00:00,77.21,77.37,76.74,76.95,92236.0,76.5776,76.7363,76.1115,76.3197,92236.0
2024-03-15 14:30:00,76.92,77.52,76.91,77.38,84952.0,76.29,76.8851,76.2801,76.7462,84952.0
2024-03-15 15:00:00,77.38,77.84,77.15,77.6,172858.0,76.7462,77.2024,76.5181,76.9644,172858.0
2024-03-15 15:30:00,77.64,77.64,76.98,77.28,274304.0,77.0041,77.0041,76.3495,76.647,274304.0
2024-03-18 09:30:00,79.3,80.75,79.2,79.71,555935.0,78.6505,80.0886,78.5513,79.0571,555935.0
2024-03-18 10:00:00,79.73,80.73,79.67,80.57,167981.0,79.077,80.0688,79.0175,79.9101,167981.0
2024-03-18 10:30:00,80.59,80.62,80.01,80.2,84795.0,79.9299,79.9597,79.3547,79.5431,84795.0
2024-03-18 11:00:00,80.23,80.3,79.22,79.63,90531.0,79.5729,79.6423,78.5711,78.9778,90531.0
2024-03-18 11:30:00,79.52,79.52,78.94,79.24,55251.0,78.8687,78.8687,78.2934,78.591,55251.0
2024-03-18 12:00:00,79.22,79.51,78.92,79.25,64825.0,78.5711,78.8588,78.2736,78.6009,64825.0
2024-03-18 12:30:00,79.25,79.3,78.51,78.56,67712.0,78.6009,78.6505,77.867,77.9166,67712.0
2024-03-18 13:00:00,78.55,79.14,78.42,79.14,106230.0,77.9066,78.4918,77.7777,78.4918,106230.0
2024-03-18 13:30:00,79.19,79.2,78.62,79.06,87815.0,78.5414,78.5513,77.9761,78.4125,87815.0
2024-03-18 14:00:00,79.06,79.67,78.96,79.65,41272.0,78.4125,79.0175,78.3133,78.9976,41272.0
2024-03-18 14:30:00,79.69,79.69,78.94,79.27,33936.0,79.0373,79.0373,78.2934,78.6207,33936.0
2024-03-18 15:00:00,79.27,79.62,79.2,79.4,39473.0,78.6207,78.9679,78.5513,78.7497,39473.0
2024-03-18 15:30:00,79.37,79.57,78.17,78.31,130992.0,78.7199,78.9183,77.5297,77.6686,130992.0
2024-03-19 09:30:00,77.31,77.31,75.91,76.76,447446.0,76.7849,76.7849,75.3945,76.2387,447446.0
2024-03-19 10:00:00,76.78,77.32,76.4,76.48,365615.0,76.2585,76.7949,75.8811,75.9606,365615.0
2024-03-19 10:30:00,76.49,77.5,76.45,77.15,255394.0,75.9705,76.9737,75.9308,76.626,255394.0
2024-03-19 11:00:00,77.18,77.58,77.07,77.42,125669.0,76.6558,77.0531,76.5466,76.8942,125669.0
2024-03-19 11:30:00,77.48,78.01,77.44,77.76,176352.0,76.9538,77.4802,76.9141,77.2319,176352.0
2024-03-19 12:00:00,77.76,78.48,77.7,78.4,253452.0,77.2319,77.947,77.1723,77.8675,253452.0
2024-03-19 12:30:00,78.41,79.28,78.41,78.79,254472.0,77.8775,78.7416,77.8775,78.2549,254472.0
2024-03-19 13:00:00,78.81,79.3,78.69,79.02,172790.0,78.2748,78.7614,78.1556,78.4833,172790.0
2024-03-19 13:30:00,79.04,79.28,78.88,79.13,157456.0,78.5032,78.7416,78.3443,78.5926,157456.0
2024-03-19 14:00:00,79.13,79.37,78.89,79.16,74774.0,78.5926,78.831,78.3542,78.6224,74774.0
2024-03-19 14:30:00,79.17,79.43,78.87,79.04,102834.0,78.6323,78.8905,78.3344,78.5032,102834.0
2024-03-19 15:00:00,79.04,79.12,78.48,78.73,111241.0,78.5032,78.5827,77.947,78.1953,111241.0
2024-03-19 15:30:00,78.73,79.47,78.66,79.4,243361.0,78.1953,78.9303,78.1258,78.8608,243361.0
2024-03-20 09:30:00,79.6,79.89,78.76,79.17,286809.0,79.0594,79.3474,78.2251,78.6323,286809.0
2024-03-20 10:00:00,79.17,79.51,78.91,79.44,136103.0,78.6323,78.97,78.3741,78.9005,136103.0
2024-03-20 10:30:00,79.55,79.55,78.85,78.97,70038.0,79.0097,79.0097,78.3145,78.4337,70038.0
2024-03-20 11:00:00,79.07,79.53,79.01,79.43,52388.0,78.533,78.9899,78.4734,78.8905,52388.0
2024-03-20 11:30:00,79.45,79.54,79.0,79.28,46661.0,78.9104,78.9998,78.4635,78.7416,46661.0
2024-03-20 12:00:00,79.24,79.64,79.04,79.53,56893.0,78.7018,79.0991,78.5032,78.9899,56893.0
2024-03-20 12:30:00,79.5,79.65,79.26,79.58,54931.0,78.9601,79.1091,78.7217,79.0395,54931.0
2024-03-20 13:00:00,79.58,79.6,79.06,79.1,50280.0,79.0395,79.0594,78.5231,78.5628,50280.0
2024-03-20 13:30:00,79.08,79.23,78.84,79.13,75026.0,78.5429,78.6919,78.3046,78.5926,75026.0
2024-03-20 14:00:00,79.25,80.97,79.25,80.58,314352.0,78.7118,80.4201,78.7118,80.0327,314352.0
2024-03-20 14:30:00,80.63,81.43,79.5,81.03,203977.0,80.0824,80.877,78.9601,80.4797,203977.0
2024-03-20 15:00:00,81.0,81.97,80.98,81.86,164960.0,80.4499,81.4133,80.43,81.304,164960.0
2024-03-20 15:30:00,81.88,82.16,81.3,82.04,218489.0,81.3239,81.602,80.7478,81.4828,218489.0
2024-03-21 09:30:00,84.5,84.63,83.46,83.8,276107.0,83.9261,84.0552,82.8932,83.2309,276107.0
2024-03-21 10:00:00,83.77,84.29,83.58,83.83,159501.0,83.2011,83.7175,83.0124,83.2607,159501.0
2024-03-21 10:30:00,83.82,83.95,83.16,83.37,88485.0,83.2507,83.3799,82.5952,82.8038,88485.0
2024-03-21 11:00:00,83.4,83.7,82.94,83.62,83480.0,82.8336,83.1315,82.3767,83.0521,83480.0
2024-03-21 11:30:00,83.61,84.23,83.5,83.96,85312.0,83.0422,83.6579,82.9329,83.3898,85312.0
2024-03-21 12:00:00,83.93,84.27,83.81,84.25,43508.0,83.36,83.6977,83.2408,83.6778,43508.0
2024-03-21 12:30:00,84.29,84.35,83.95,84.07,65291.0,83.7175,83.7771,83.3799,83.499,65291.0
2024-03-21 13:00:00,84.05,84.06,83.62,83.68,103363.0,83.4792,83.4891,83.0521,83.1117,103363.0
2024-03-21 13:30:00,83.66,83.66,82.82,82.87,90078.0,83.0918,83.0918,82.2575,82.3072,90078.0
2024-03-21 14:00:00,82.86,82.94,82.32,82.87,145590.0,82.2973,82.3767,81.7609,82.3072,145590.0
2024-03-21 14:30:00,82.87,82.87,81.98,82.22,81138.0,82.3072,82.3072,81.4232,81.6616,81138.0
2024-03-21 15:00:00,82.23,82.65,82.0,82.47,43875.0,81.6715,82.0887,81.4431,81.9099,43875.0
2024-03-21 15:30:00,82.5,82.74,82.08,82.18,146906.0,81.9397,82.1781,81.5226,81.6219,146906.0
2024-03-22 09:30:00,82.13,82.4,81.3,81.72,142451.0,81.5722,81.8404,80.7478,81.165,142451.0
2024-03-22 10:00:00,81.75,82.2,81.35,81.7,71490.0,81.1948,81.6417,80.7975,81.1451,71490.0
2024-03-22 10:30:00,81.7,81.82,81.31,81.4,48740.0,81.1451,81.2643,80.7578,80.8472,48740.0
2024-03-22 11:00:00,81.5,82.16,81.39,81.98,78589.0,80.9465,81.602,80.8372,81.4232,78589.0
2024-03-22 11:30:00,82.0,82.18,81.85,82.17,62963.0,81.4431,81.6219,81.2941,81.6119,62963.0
2024-03-22 12:00:00,82.17,82.28,81.72,81.99,60191.0,81.6119,81.7212,81.165,81.4332,60191.0
2024-03-22 12:30:00,82.01,82.61,81.64,82.58,95010.0,81.453,82.049,81.0855,82.0192,95010.0
2024-03-22 13:00:00,82.62,83.02,82.56,82.79,65886.0,82.0589,82.4562,81.9993,82.2277,65886.0
2024-03-22 13:30:00,82.87,83.12,82.68,83.03,47983.0,82.3072,82.5555,82.1185,82.4661,47983.0
2024-03-22 14:00:00,82.99,83.09,82.42,82.84,50617.0,82.4264,82.5257,81.8602,82.2774,50617.0
2024-03-22 14:30:00,82.84,82.88,82.54,82.68,39285.0,82.2774,82.3171,81.9794,82.1185,39285.0
2024-03-22 15:00:00,82.66,82.68,81.91,82.2,66209.0,82.0986,82.1185,81.3537,81.6417,66209.0
2024-03-22 15:30:00,82.2,82.59,82.02,82.13,145600.0,81.6417,82.0291,81.463,81.5722,145600.0
2024-03-25 09:30:00,80.0,80.28,79.14,79.96,228986.0,79.4567,79.7348,78.6025,79.4169,228986.0
2024-03-25 10:00:00,79.92,80.91,79.84,80.54,98432.0,79.3772,80.3605,79.2978,79.993,98432.0
2024-03-25 10:30:00,80.6,81.01,80.48,81.0,60655.0,80.0526,80.4598,79.9334,80.4499,60655.0
2024-03-25 11:00:00,80.95,81.22,80.84,81.0,81091.0,80.4002,80.6684,80.291,80.4499,81091.0
2024-03-25 11:30:00,81.05,81.42,80.89,81.22,75882.0,80.4995,80.867,80.3406,80.6684,75882.0
2024-03-25 12:00:00,81.08,81.15,80.75,81.01,25752.0,80.5293,80.5989,80.2016,80.4598,25752.0
2024-03-25 12:30:00,80.96,81.2,80.86,81.04,12137.0,80.4102,80.6485,80.3108,80.4896,12137.0
2024-03-25 13:00:00,81.09,81.34,80.93,81.3,26430.0,80.5393,80.7876,80.3804,80.7478,26430.0
2024-03-25 13:30:00,81.29,81.35,81.12,81.28,28267.0,80.7379,80.7975,80.5691,80.728,28267.0
2024-03-25 14:00:00,81.31,81.51,81.25,81.34,13585.0,80.7578,80.9564,80.6982,80.7876,13585.0
2024-03-25 14:30:00,81.38,81.58,81.27,81.52,13831.0,80.8273,81.0259,80.7181,80.9664,13831.0
2024-03-25 15:00:00,81.52,81.52,80.98,81.09,76491.0,80.9664,80.9664,80.43,80.5393,76491.0
2024-03-25 15:30:00,81.0,81.36,80.43,80.51,162041.0,80.4499,80.8074,79.8838,79.9632,162041.0
2024-03-26 09:30:00,81.37,81.52,80.86,81.49,112696.0,80.8174,80.9664,80.3108,80.9366,112696.0
2024-03-26 10:00:00,81.53,81.8,81.02,81.17,167163.0,80.9763,81.2445,80.4697,80.6187,167163.0
2024-03-26 10:30:00,81.07,81.08,80.56,80.94,97184.0,80.5194,80.5293,80.0129,80.3903,97184.0
2024-03-26 11:00:00,80.93,81.27,80.83,81.06,55944.0,80.3804,80.7181,80.281,80.5095,55944.0
2024-03-26 11:30:00,81.0,81.25,80.83,81.25,37637.0,80.4499,80.6982,80.281,80.6982,37637.0
2024-03-26 12:00:00,81.27,81.42,80.87,81.14,40928.0,80.7181,80.867,80.3208,80.5889,40928.0
2024-03-26 12:30:00,81.11,81.13,80.63,80.75,70184.0,80.5591,80.579,80.0824,80.2016,70184.0
2024-03-26 13:00:00,80.75,80.88,80.54,80.83,58171.0,80.2016,80.3307,79.993,80.281,58171.0
2024-03-26 13:30:00,80.82,80.95,80.57,80.62,36106.0,80.2711,80.4002,80.0228,80.0725,36106.0
2024-03-26 14:00:00,80.66,80.92,80.66,80.92,36115.0,80.1122,80.3704,80.1122,80.3704,36115.0
2024-03-26 14:30:00,80.94,80.95,80.65,80.87,38931.0,80.3903,80.4002,80.1023,80.3208,38931.0
2024-03-26 15:00:00,80.87,80.88,80.26,80.37,72774.0,80.3208,80.3307,79.7149,79.8242,72774.0
2024-03-26 15:30:00,80.39,80.4,79.37,79.57,207234.0,79.844,79.854,78.831,79.0296,207234.0
2024-03-27 09:30:00,80.99,81.1,79.85,79.88,308837.0,80.44,80.5492,79.3077,79.3375,308837.0
2024-03-27 10:00:00,79.88,79.96,78.87,79.35,211419.0,79.3375,79.4169,78.3344,78.8111,211419.0
2024-03-27 10:30:00,79.37,79.8,79.19,79.46,86773.0,78.831,79.258,78.6522,78.9203,86773.0
2024-03-27 11:00:00,79.45,79.66,79.17,79.19,69280.0,78.9104,79.119,78.6323,78.6522,69280.0
2024-03-27 11:30:00,79.2,79.46,78.95,78.95,69637.0,78.6621,78.9203,78.4138,78.4138,69637.0
2024-03-27 12:00:00,78.95,79.35,78.88,79.35,79415.0,78.4138,78.8111,78.3443,78.8111,79415.0
2024-03-27 12:30:00,79.33,79.66,79.29,79.48,70293.0,78.7912,79.119,78.7515,78.9402,70293.0
2024-03-27 13:00:00,79.5,79.58,79.04,79.33,52969.0,78.9601,79.0395,78.5032,78.7912,52969.0
2024-03-27 13:30:00,79.33,79.54,79.33,79.41,18931.0,78.7912,78.9998,78.7912,78.8707,18931.0
2024-03-27 14:00:00,79.41,79.9,79.2,79.8,37632.0,78.8707,79.3574,78.6621,79.258,37632.0
2024-03-27 14:30:00,79.86,79.87,79.27,79.38,72204.0,79.3176,79.3276,78.7316,78.8409,72204.0
2024-03-27 15:00:00,79.39,79.77,79.12,79.63,39810.0,78.8508,79.2282,78.5827,79.0892,39810.0
2024-03-27 15:30:00,79.59,80.69,79.53,80.63,236639.0,79.0495,80.142,78.9899,80.0824,236639.0
2024-03-28 09:30:00,80.09,80.7,79.65,80.36,115017.0,79.5461,80.1519,79.1091,79.8142,115017.0
2024-03-28 10:00:00,80.43,80.78,79.84,80.11,51931.0,79.8838,80.2314,79.2978,79.5659,51931.0
2024-03-28 10:30:00,80.14,80.46,80.03,80.2,35637.0,79.5957,79.9136,79.4865,79.6553,35637.0
2024-03-28 11:00:00,80.25,80.31,79.95,80.22,28889.0,79.705,79.7646,79.407,79.6752,28889.0
2024-03-28 11:30:00,80.3,80.48,80.13,80.46,30177.0,79.7546,79.9334,79.5858,79.9136,30177.0
2024-03-28 12:00:00,80.45,80.45,79.83,80.2,35773.0,79.9036,79.9036,79.2878,79.6553,35773.0
2024-03-28 12:30:00,80.09,80.14,79.94,80.07,21078.0,79.5461,79.5957,79.3971,79.5262,21078.0
2024-03-28 13:00:00,80.03,80.14,79.76,79.81,32029.0,79.4865,79.5957,79.2183,79.268,32029.0
2024-03-28 13:30:00,79.79,80.11,79.78,80.03,30253.0,79.2481,79.5659,79.2382,79.4865,30253.0
2024-03-28 14:00:00,80.02,80.22,79.77,80.19,36292.0,79.4765,79.6752,79.2282,79.6454,36292.0
2024-03-28 14:30:00,80.21,80.66,79.91,80.58,40661.0,79.6653,80.1122,79.3673,80.0327,40661.0
2024-03-28 15:00:00,80.59,80.77,80.2,80.63,49457.0,80.0427,80.2214,79.6553,80.0824,49457.0
2024-03-28 15:30:00,80.66,80.74,79.97,80.07,196324.0,80.1122,80.1917,79.4269,79.5262,196324.0
2024-04-01 09:30:00,80.58,82.11,80.46,81.84,257845.0,80.0327,81.5523,79.9136,81.2842,257845.0
2024-04-01 10:00:00,81.78,82.16,81.01,81.24,197728.0,81.2246,81.602,80.4598,80.6883,197728.0
2024-04-01 10:30:00,81.22,81.39,80.44,80.69,106146.0,80.6684,80.8372,79.8937,80.142,106146.0
2024-04-01 11:00:00,80.7,80.74,79.9,80.51,119301.0,80.1519,80.1917,79.3574,79.9632,119301.0
2024-04-01 11:30:00,80.51,80.59,79.95,79.98,85387.0,79.9632,80.0427,79.407,79.4368,85387.0
2024-04-01 12:00:00,79.97,80.76,79.88,80.69,117552.0,79.4269,80.2115,79.3375,80.142,117552.0
2024-04-01 12:30:00,80.73,80.81,80.48,80.5,39598.0,80.1817,80.2612,79.9334,79.9533,39598.0
2024-04-01 13:00:00,80.49,80.59,79.94,80.27,59615.0,79.9433,80.0427,79.3971,79.7248,59615.0
2024-04-01 13:30:00,80.28,80.5,80.17,80.4,44158.0,79.7348,79.9533,79.6255,79.854,44158.0
2024-04-01 14:00:00,80.39,80.55,80.25,80.42,47821.0,79.844,80.0029,79.705,79.8738,47821.0
2024-04-01 14:30:00,80.4,80.57,80.32,80.41,33260.0,79.854,80.0228,79.7745,79.8639,33260.0
2024-04-01 15:00:00,80.3,80.65,80.25,80.32,31870.0,79.7546,80.1023,79.705,79.7745,31870.0
2024-04-01 15:30:00,80.29,81.01,80.2,80.71,148143.0,79.7447,80.4598,79.6553,80.1619,148143.0
2024-04-02 09:30:00,78.09,78.25,77.0,77.25,321681.0,77.5596,77.7186,76.4771,76.7254,321681.0
2024-04-02 10:00:00,77.23,77.55,76.48,77.17,196946.0,76.7055,77.0233,75.9606,76.6459,196946.0
2024-04-02 10:30:00,77.07,77.38,76.89,77.0,65574.0,76.5466,76.8545,76.3678,76.4771,65574.0
2024-04-02 11:00:00,76.95,77.81,76.94,77.67,97413.0,76.4274,77.2816,76.4175,77.1425,97413.0
2024-04-02 11:30:00,77.68,77.96,77.29,77.31,79823.0,77.1524,77.4305,76.7651,76.7849,79823.0
2024-04-02 12:00:00,77.31,77.46,77.14,77.39,66466.0,76.7849,76.9339,76.6161,76.8644,66466.0
2024-04-02 12:30:00,77.39,77.8,77.35,77.8,53443.0,76.8644,77.2716,76.8247,77.2716,53443.0
2024-04-02 13:00:00,77.82,78.01,77.68,77.85,76394.0,77.2915,77.4802,77.1524,77.3213,76394.0
2024-04-02 13:30:00,77.86,78.04,77.75,77.82,165698.0,77.3312,77.51,77.222,77.2915,165698.0
2024-04-02 14:00:00,77.83,78.1,77.82,77.98,29966.0,77.3014,77.5696,77.2915,77.4504,29966.0
2024-04-02 14:30:00,77.97,78.14,77.82,77.92,28473.0,77.4405,77.6093,77.2915,77.3908,28473.0
2024-04-02 15:00:00,77.93,78.38,77.83,78.19,58452.0,77.4007,77.8477,77.3014,77.659,58452.0
2024-04-02 15:30:00,78.23,78.73,78.17,78.44,242291.0,77.6987,78.1953,77.6391,77.9073,242291.0
2024-04-03 09:30:00,77.1,77.92,77.07,77.7,152249.0,76.5764,77.3908,76.5466,77.1723,152249.0
2024-04-03 10:00:00,77.73,79.68,77.73,79.62,247570.0,77.2021,79.1388,77.2021,79.0793,247570.0
2024-04-03 10:30:00,79.63,80.01,79.6,79.98,116435.0,79.0892,79.4666,79.0594,79.4368,116435.0
2024-04-03 11:00:00,80.0,80.17,79.86,80.09,88236.0,79.4567,79.6255,79.3176,79.5461,88236.0
2024-04-03 11:30:00,80.11,80.21,79.62,79.74,78177.0,79.5659,79.6653,79.0793,79.1984,78177.0
2024-04-03 12:00:00,79.7,79.88,79.34,79.82,60684.0,79.1587,79.3375,78.8012,79.2779,60684.0
2024-04-03 12:30:00,79.83,80.0,79.11,79.74,82549.0,79.2878,79.4567,78.5727,79.1984,82549.0
2024-04-03 13:00:00,79.77,79.85,79.64,79.81,34189.0,79.2282,79.3077,79.0991,79.268,34189.0
2024-04-03 13:30:00,79.84,79.98,79.64,79.79,32942.0,79.2978,79.4368,79.0991,79.2481,32942.0
2024-04-03 14:00:00,79.81,80.01,79.7,79.78,34023.0,79.268,79.4666,79.1587,79.2382,34023.0
2024-04-03 14:30:00,79.77,79.89,79.4,79.43,49052.0,79.2282,79.3474,78.8608,78.8905,49052.0
2024-04-03 15:00:00,79.33,79.49,78.18,78.47,112868.0,78.7912,78.9501,77.649,77.9371,112868.0
2024-04-03 15:30:00,78.52,79.14,78.36,78.96,207279.0,77.9867,78.6025,77.8278,78.4237,207279.0
2024-04-04 09:30:00,81.32,82.04,80.75,81.1,247157.0,80.7677,81.4828,80.2016,80.5492,247157.0
2024-04-04 10:00:00,81.16,81.52,80.86,81.22,90895.0,80.6088,80.9664,80.3108,80.6684,90895.0
2024-04-04 10:30:00,81.23,81.23,80.72,80.9,50920.0,80.6783,80.6783,80.1718,80.3506,50920.0
2024-04-04 11:00:00,80.94,81.04,80.56,80.83,44018.0,80.3903,80.4896,80.0129,80.281,44018.0
2024-04-04 11:30:00,80.89,81.19,80.8,81.19,91354.0,80.3406,80.6386,80.2512,80.6386,91354.0
2024-04-04 12:00:00,81.2,81.63,81.17,81.47,118148.0,80.6485,81.0756,80.6187,80.9167,118148.0
2024-04-04 12:30:00,81.47,81.54,81.34,81.43,68200.0,80.9167,80.9862,80.7876,80.877,68200.0
2024-04-04 13:00:00,81.43,81.43,81.22,81.29,54917.0,80.877,80.877,80.6684,80.7379,54917.0
2024-04-04 13:30:00,81.29,81.36,80.53,80.61,83393.0,80.7379,80.8074,79.9831,80.0625,83393.0
2024-04-04 14:00:00,80.59,80.6,78.29,78.4,172144.0,80.0427,80.0526,77.7583,77.8675,172144.0
2024-04-04 14:30:00,78.37,78.37,76.83,77.04,310809.0,77.8377,77.8377,76.3082,76.5168,310809.0
2024-04-04 15:00:00,77.02,77.02,75.4,75.4,232943.0,76.4969,76.4969,74.8879,74.8879,232943.0
2024-04-04 15:30:00,75.38,76.14,75.09,75.17,290246.0,74.8681,75.6229,74.58,74.6595,290246.0
2024-04-05 09:30:00,76.0,76.93,75.48,76.65,366298.0,75.4838,76.4075,74.9674,76.1294,366298.0
2024-04-05 10:00:00,76.69,77.0,76.02,76.18,122320.0,76.1692,76.4771,75.5037,75.6626,122320.0
2024-04-05 10:30:00,76.21,77.69,76.11,77.69,190575.0,75.6924,77.1624,75.5931,77.1624,190575.0
2024-04-05 11:00:00,77.65,77.79,76.82,77.57,154505.0,77.1226,77.2617,76.2983,77.0432,154505.0
2024-04-05 11:30:00,77.57,78.56,77.46,78.39,179030.0,77.0432,78.0265,76.9339,77.8576,179030.0
2024-04-05 12:00:00,78.4,78.62,78.24,78.26,114273.0,77.8675,78.086,77.7086,77.7285,114273.0
2024-04-05 12:30:00,78.26,78.85,77.98,78.78,126074.0,77.7285,78.3145,77.4504,78.245,126074.0
2024-04-05 13:00:00,78.8,78.85,78.02,78.3,119024.0,78.2648,78.3145,77.4901,77.7682,119024.0
2024-04-05 13:30:00,78.36,78.57,77.39,77.53,143146.0,77.8278,78.0364,76.8644,77.0035,143146.0
2024-04-05 14:00:00,77.5,78.2,77.05,77.43,132293.0,76.9737,77.6689,76.5267,76.9041,132293.0
2024-04-05 14:30:00,77.47,77.91,77.14,77.4,69216.0,76.9439,77.3809,76.6161,76.8743,69216.0
2024-04-05 15:00:00,77.43,77.72,77.32,77.63,66676.0,76.9041,77.1922,76.7949,77.1028,66676.0
2024-04-05 15:30:00,77.61,78.14,77.55,77.69,180642.0,77.0829,77.6093,77.0233,77.1624,180642.0
2024-04-08 09:30:00,77.9,78.03,76.55,77.5,235856.0,77.3709,77.5001,76.0301,76.9737,235856.0
2024-04-08 10:00:00,77.41,78.14,77.2,78.14,105888.0,76.8843,77.6093,76.6757,77.6093,105888.0
2024-04-08 10:30:00,78.13,78.6,78.05,78.2,49266.0,77.5994,78.0662,77.5199,77.6689,49266.0
2024-04-08 11:00:00,78.25,78.27,77.76,77.84,52910.0,77.7186,77.7384,77.2319,77.3113,52910.0
2024-04-08 11:30:00,77.8,77.8,77.13,77.4,39036.0,77.2716,77.2716,76.6062,76.8743,39036.0
2024-04-08 12:00:00,77.37,77.37,76.7,77.08,69225.0,76.8445,76.8445,76.1791,76.5565,69225.0
2024-04-08 12:30:00,77.05,77.62,77.05,77.62,36627.0,76.5267,77.0928,76.5267,77.0928,36627.0
2024-04-08 13:00:00,77.62,77.62,77.23,77.55,38873.0,77.0928,77.0928,76.7055,77.0233,38873.0
2024-04-08 13:30:00,77.55,77.55,77.13,77.5,21789.0,77.0233,77.0233,76.6062,76.9737,21789.0
2024-04-08 14:00:00,77.53,77.7,77.37,77.62,73184.0,77.0035,77.1723,76.8445,77.0928,73184.0
2024-04-08 14:30:00,77.56,77.72,77.33,77.72,11863.0,77.0332,77.1922,76.8048,77.1922,11863.0
2024-04-08 15:00:00,77.78,77.79,77.42,77.72,11962.0,77.2518,77.2617,76.8942,77.1922,11962.0
2024-04-08 15:30:00,77.74,77.95,77.25,77.42,74634.0,77.212,77.4206,76.7254,76.8942,74634.0
2024-04-09 09:30:00,78.55,79.06,77.9,78.2,217686.0,78.0165,78.5231,77.3709,77.6689,217686.0
2024-04-09 10:00:00,78.18,78.45,77.2,77.38,155646.0,77.649,77.9172,76.6757,76.8545,155646.0
2024-04-09 10:30:00,77.33,77.34,75.64,76.36,286732.0,76.8048,76.8147,75.1263,75.8414,286732.0
2024-04-09 11:00:00,76.35,76.84,76.13,76.54,97911.0,75.8315,76.3181,75.613,76.0202,97911.0
2024-04-09 11:30:00,76.53,77.34,76.4,77.22,155930.0,76.0102,76.8147,75.8811,76.6956,155930.0
2024-04-09 12:00:00,77.14,77.59,77.12,77.4,31085.0,76.6161,77.063,76.5962,76.8743,31085.0
2024-04-09 12:30:00,77.39,77.62,77.05,77.15,42888.0,76.8644,77.0928,76.5267,76.626,42888.0
2024-04-09 13:00:00,77.15,77.62,77.05,77.36,80216.0,76.626,77.0928,76.5267,76.8346,80216.0
2024-04-09 13:30:00,77.39,77.68,77.11,77.11,17628.0,76.8644,77.1524,76.5863,76.5863,17628.0
2024-04-09 14:00:00,77.13,77.33,76.86,76.99,34424.0,76.6062,76.8048,76.338,76.4671,34424.0
2024-04-09 14:30:00,76.91,77.09,76.77,76.97,51947.0,76.3877,76.5664,76.2486,76.4473,51947.0
2024-04-09 15:00:00,76.9,78.04,76.47,78.0,126709.0,76.3777,77.51,75.9507,77.4703,126709.0
2024-04-09 15:30:00,78.0,78.55,77.42,78.54,152364.0,77.4703,78.0165,76.8942,78.0066,152364.0
2024-04-10 09:30:00,75.73,76.45,75.29,75.92,370049.0,75.2157,75.9308,74.7787,75.4044,370049.0
2024-04-10 10:00:00,75.9,76.11,75.37,75.79,240863.0,75.3845,75.5931,74.8581,75.2753,240863.0
2024-04-10 10:30:00,75.81,76.51,75.2,75.42,176785.0,75.2951,75.9904,74.6893,74.9078,176785.0
2024-04-10 11:00:00,75.45,75.65,74.92,75.65,135652.0,74.9376,75.1362,74.4112,75.1362,135652.0
2024-04-10 11:30:00,75.71,75.71,74.9,75.1,87738.0,75.1958,75.1958,74.3913,74.59,87738.0
2024-04-10 12:00:00,75.14,75.35,74.85,75.19,108595.0,74.6297,74.8383,74.3417,74.6793,108595.0
2024-04-10 12:30:00,75.24,75.86,75.16,75.76,57005.0,74.729,75.3448,74.6495,75.2455,57005.0
2024-04-10 13:00:00,75.79,76.13,74.71,75.45,239209.0,75.2753,75.613,74.2026,74.9376,239209.0
2024-04-10 13:30:00,75.4,75.93,74.64,75.41,181112.0,74.8879,75.4143,74.1331,74.8978,181112.0
2024-04-10 14:00:00,75.41,75.74,74.96,75.05,108391.0,74.8978,75.2256,74.4509,74.5403,108391.0
2024-04-10 14:30:00,75.08,75.62,74.87,74.87,67199.0,74.5701,75.1064,74.3615,74.3615,67199.0
2024-04-10 15:00:00,74.88,76.06,74.77,75.57,118689.0,74.3714,75.5434,74.2622,75.0568,118689.0
2024-04-10 15:30:00,75.6,76.19,75.2,75.6,119978.0,75.0866,75.6726,74.6893,75.0866,119978.0
2024-04-11 09:30:00,76.68,76.83,76.03,76.56,345695.0,76.1592,76.3082,75.5136,76.04,345695.0
2024-04-11 10:00:00,76.62,76.63,75.47,76.1,314382.0,76.0996,76.1096,74.9574,75.5832,314382.0
2024-04-11 10:30:00,76.12,76.82,75.99,76.45,219451.0,75.603,76.2983,75.4739,75.9308,219451.0
2024-04-11 11:00:00,76.47,76.9,76.45,76.56,101072.0,75.9507,76.3777,75.9308,76.04,101072.0
2024-04-11 11:30:00,76.56,77.45,76.5,77.39,174406.0,76.04,76.924,75.9804,76.8644,174406.0
2024-04-11 12:00:00,77.43,77.48,77.07,77.1,74980.0,76.9041,76.9538,76.5466,76.5764,74980.0
2024-04-11 12:30:00,77.06,77.45,77.01,77.27,45856.0,76.5366,76.924,76.487,76.7452,45856.0
2024-04-11 13:00:00,77.3,78.9,77.09,78.74,224617.0,76.775,78.3641,76.5664,78.2052,224617.0
2024-04-11 13:30:00,78.79,79.23,78.48,79.13,123447.0,78.2549,78.6919,77.947,78.5926,123447.0
2024-04-11 14:00:00,79.15,80.17,79.12,80.09,844635.0,78.6124,79.6255,78.5827,79.5461,844635.0
2024-04-11 14:30:00,80.1,80.26,79.73,79.74,137810.0,79.556,79.7149,79.1885,79.1984,137810.0
2024-04-11 15:00:00,79.78,80.27,79.74,80.19,96955.0,79.2382,79.7248,79.1984,79.6454,96955.0
2024-04-11 15:30:00,80.17,80.48,80.0,80.04,214095.0,79.6255,79.9334,79.4567,79.4964,214095.0
2024-04-12 09:30:00,77.15,78.31,77.03,78.2,396564.0,76.626,77.7782,76.5068,77.6689,396564.0
2024-04-12 10:00:00,78.22,78.23,76.96,77.26,236218.0,77.6888,77.6987,76.4373,76.7353,236218.0
2024-04-12 10:30:00,77.2,77.42,76.14,76.2,197815.0,76.6757,76.8942,75.6229,75.6825,197815.0
2024-04-12 11:00:00,76.22,77.21,76.17,77.21,104250.0,75.7023,76.6856,75.6527,76.6856,104250.0
2024-04-12 11:30:00,77.22,77.59,77.01,77.05,127970.0,76.6956,77.063,76.487,76.5267,127970.0
2024-04-12 12:00:00,77.09,77.2,76.38,76.39,82435.0,76.5664,76.6757,75.8613,75.8712,82435.0
2024-04-12 12:30:00,76.38,76.44,75.6,75.7,130461.0,75.8613,75.9209,75.0866,75.1859,130461.0
2024-04-12 13:00:00,75.7,76.15,75.32,75.47,115476.0,75.1859,75.6328,74.8085,74.9574,115476.0
2024-04-12 13:30:00,75.47,76.23,75.29,75.78,129740.0,74.9574,75.7123,74.7787,75.2653,129740.0
2024-04-12 14:00:00,75.72,76.29,75.59,76.05,77932.0,75.2057,75.7719,75.0766,75.5335,77932.0
2024-04-12 14:30:00,76.02,76.06,75.66,75.7,74575.0,75.5037,75.5434,75.1462,75.1859,74575.0
2024-04-12 15:00:00,75.64,75.96,75.5,75.75,83036.0,75.1263,75.4441,74.9872,75.2355,83036.0
2024-04-12 15:30:00,75.76,76.56,75.65,76.25,158473.0,75.2455,76.04,75.1362,75.7321,158473.0
2024-04-15 09:30:00,77.51,77.61,76.53,77.37,261564.0,76.9836,77.0829,76.0102,76.8445,261564.0
2024-04-15 10:00:00,77.37,77.68,75.89,76.1,197340.0,76.8445,77.1524,75.3746,75.5832,197340.0
2024-04-15 10:30:00,76.13,76.32,75.59,75.67,191416.0,75.613,75.8017,75.0766,75.1561,191416.0
2024-04-15 11:00:00,75.7,76.25,75.57,75.99,67451.0,75.1859,75.7321,75.0568,75.4739,67451.0
2024-04-15 11:30:00,76.03,76.42,75.84,76.24,144635.0,75.5136,75.901,75.3249,75.7222,144635.0
2024-04-15 12:00:00,76.29,76.56,75.27,75.41,140392.0,75.7719,76.04,74.7588,74.8978,140392.0
2024-04-15 12:30:00,75.36,75.39,74.85,75.21,122505.0,74.8482,74.878,74.3417,74.6992,122505.0
2024-04-15 13:00:00,75.16,75.51,73.25,73.25,919430.0,74.6495,74.9972,72.7525,72.7525,919430.0
2024-04-15 13:30:00,73.23,73.24,72.22,72.79,225228.0,72.7327,72.7426,71.7295,72.2956,225228.0
2024-04-15 14:00:00,72.78,72.78,71.96,72.33,133356.0,72.2857,72.2857,71.4713,71.8388,133356.0
2024-04-15 14:30:00,72.21,72.92,72.0,72.31,141298.0,71.7196,72.4248,71.511,71.8189,141298.0
2024-04-15 15:00:00,72.29,72.33,71.45,71.74,174795.0,71.799,71.8388,70.9647,71.2528,174795.0
2024-04-15 15:30:00,71.75,72.34,71.73,71.83,289476.0,71.2627,71.8487,71.2428,71.3422,289476.0
2024-04-16 09:30:00,72.14,72.9,71.75,72.71,307331.0,71.6501,72.4049,71.2627,72.2162,307331.0
2024-04-16 10:00:00,72.71,73.07,72.0,72.0,220290.0,72.2162,72.5737,71.511,71.511,220290.0
2024-04-16 10:30:00,72.02,72.21,71.46,71.51,229993.0,71.5309,71.7196,70.9747,71.0243,229993.0
2024-04-16 11:00:00,71.52,72.43,71.39,72.38,132303.0,71.0343,71.9381,70.9052,71.8884,132303.0
2024-04-16 11:30:00,72.36,72.56,71.84,71.94,121056.0,71.8686,72.0672,71.3521,71.4514,121056.0
2024-04-16 12:00:00,71.94,72.4,71.44,72.1,131278.0,71.4514,71.9083,70.9548,71.6103,131278.0
2024-04-16 12:30:00,72.16,72.48,71.96,72.25,66353.0,71.6699,71.9877,71.4713,71.7593,66353.0
2024-04-16 13:00:00,72.27,72.59,72.0,72.19,137452.0,71.7792,72.097,71.511,71.6997,137452.0
2024-04-16 13:30:00,72.2,72.45,71.18,72.17,368591.0,71.7097,71.958,70.6966,71.6799,368591.0
2024-04-16 14:00:00,72.15,73.37,71.53,71.7,344785.0,71.66,72.8717,71.0442,71.213,344785.0
2024-04-16 14:30:00,71.67,72.99,71.66,72.99,124930.0,71.1833,72.4943,71.1733,72.4943,124930.0
2024-04-16 15:00:00,72.99,73.04,72.46,72.9,120297.0,72.4943,72.5439,71.9679,72.4049,120297.0
2024-04-16 15:30:00,72.87,72.87,71.92,71.98,176936.0,72.3751,72.3751,71.4316,71.4911,176936.0
2024-04-17 09:30:00,72.76,73.16,71.97,72.27,188979.0,72.2658,72.6631,71.4812,71.7792,188979.0
2024-04-17 10:00:00,72.29,72.33,71.25,71.81,150219.0,71.799,71.8388,70.7661,71.3223,150219.0
2024-04-17 10:30:00,71.79,71.9,70.73,71.19,126819.0,71.3024,71.4117,70.2496,70.7065,126819.0
2024-04-17 11:00:00,71.19,71.74,70.69,70.69,136232.0,70.7065,71.2528,70.2099,70.2099,136232.0
2024-04-17 11:30:00,70.67,70.73,70.14,70.36,197263.0,70.19,70.2496,69.6636,69.8821,197263.0
2024-04-17 12:00:00,70.33,70.47,69.44,69.61,312067.0,69.8524,69.9914,68.9684,69.1372,312067.0
2024-04-17 12:30:00,69.54,69.65,68.73,69.08,209174.0,69.0677,69.177,68.2632,68.6108,209174.0
2024-04-17 13:00:00,69.03,70.0,69.01,69.99,146452.0,68.5612,69.5246,68.5413,69.5147,146452.0
2024-04-17 13:30:00,69.98,70.23,69.56,70.15,83802.0,69.5047,69.753,69.0876,69.6736,83802.0
2024-04-17 14:00:00,70.1,70.14,69.5,69.73,119839.0,69.6239,69.6636,69.028,69.2564,119839.0
2024-04-17 14:30:00,69.75,70.75,69.37,69.49,155416.0,69.2763,70.2695,68.8989,69.0181,155416.0
2024-04-17 15:00:00,69.54,69.55,68.88,68.9,96372.0,69.0677,69.0776,68.4122,68.4321,96372.0
2024-04-17 15:30:00,68.94,69.71,68.84,68.86,199127.0,68.4718,69.2366,68.3725,68.3923,199127.0
2024-04-18 09:30:00,68.79,68.98,66.89,67.75,535099.0,68.3228,68.5115,66.4357,67.2899,535099.0
2024-04-18 10:00:00,67.71,68.14,67.25,67.96,353884.0,67.2501,67.6772,66.7933,67.4984,353884.0
2024-04-18 10:30:00,67.98,68.99,67.96,68.77,208848.0,67.5183,68.5215,67.4984,68.3029,208848.0
2024-04-18 11:00:00,68.79,69.31,68.61,68.78,163874.0,68.3228,68.8393,68.144,68.3129,163874.0
2024-04-18 11:30:00,68.79,68.93,68.65,68.8,90559.0,68.3228,68.4619,68.1838,68.3327,90559.0
2024-04-18 12:00:00,68.78,68.97,68.15,68.25,100080.0,68.3129,68.5016,67.6872,67.7865,100080.0
2024-04-18 12:30:00,68.26,68.29,67.23,67.27,162375.0,67.7964,67.8262,66.7734,66.8131,162375.0
2024-04-18 13:00:00,67.26,67.48,66.53,67.13,148311.0,66.8032,67.0217,66.0782,66.6741,148311.0
2024-04-18 13:30:00,67.15,67.22,66.53,66.7,189879.0,66.6939,66.7635,66.0782,66.247,189879.0
2024-04-18 14:00:00,66.67,67.16,66.26,66.72,162886.0,66.2172,66.7039,65.81,66.2669,162886.0
2024-04-18 14:30:00,66.73,66.73,66.3,66.35,128641.0,66.2768,66.2768,65.8497,65.8994,128641.0
2024-04-18 15:00:00,66.34,67.05,66.34,66.67,83220.0,65.8894,66.5946,65.8894,66.2172,83220.0
2024-04-18 15:30:00,66.72,67.07,66.28,66.49,231766.0,66.2669,66.6145,65.8299,66.0384,231766.0
2024-04-19 09:30:00,65.78,66.29,65.2,65.47,378947.0,65.3333,65.8398,64.7572,65.0254,378947.0
2024-04-19 10:00:00,65.48,65.67,64.21,64.63,434475.0,65.0353,65.224,63.7739,64.1911,434475.0
2024-04-19 10:30:00,64.62,65.18,64.26,64.9,307304.0,64.1811,64.7373,63.8236,64.4592,307304.0
2024-04-19 11:00:00,64.87,64.89,64.04,64.19,175273.0,64.4294,64.4493,63.6051,63.7541,175273.0
2024-04-19 11:30:00,64.2,64.45,63.63,63.63,155752.0,63.764,64.0123,63.1979,63.1979,155752.0
2024-04-19 12:00:00,63.63,63.97,62.79,62.79,297943.0,63.1979,63.5355,62.3636,62.3636,297943.0
2024-04-19 12:30:00,62.81,63.69,62.77,63.68,268630.0,62.3834,63.2574,62.3437,63.2475,268630.0
2024-04-19 13:00:00,63.66,64.01,63.33,63.39,169693.0,63.2277,63.5753,62.8999,62.9595,169693.0
2024-04-19 13:30:00,63.37,64.33,63.34,63.73,189674.0,62.9396,63.8931,62.9098,63.2972,189674.0
2024-04-19 14:00:00,63.74,63.77,62.85,62.85,295857.0,63.3071,63.3369,62.4232,62.4232,295857.0
2024-04-19 14:30:00,62.85,63.1,61.98,62.25,418878.0,62.4232,62.6715,61.5591,61.8272,418878.0
2024-04-19 15:00:00,62.28,62.7,61.82,62.48,307822.0,61.857,62.2742,61.4001,62.0557,307822.0
2024-04-19 15:30:00,62.47,62.58,61.81,62.33,554853.0,62.0457,62.155,61.3902,61.9067,554853.0
2024-04-22 09:30:00,63.7,63.99,63.25,63.36,443109.0,63.2674,63.5554,62.8204,62.9297,443109.0
2024-04-22 10:00:00,63.35,63.67,62.31,62.39,223954.0,62.9198,63.2376,61.8868,61.9663,223954.0
2024-04-22 10:30:00,62.4,62.9,62.06,62.26,196683.0,61.9762,62.4728,61.6385,61.8372,196683.0
2024-04-22 11:00:00,62.22,62.52,61.85,62.49,128778.0,61.7974,62.0954,61.4299,62.0656,128778.0
2024-04-22 11:30:00,62.49,62.94,62.45,62.94,55698.0,62.0656,62.5125,62.0259,62.5125,55698.0
2024-04-22 12:00:00,62.94,63.34,62.84,62.99,107551.0,62.5125,62.9098,62.4132,62.5622,107551.0
2024-04-22 12:30:00,62.96,63.16,62.75,63.16,65952.0,62.5324,62.731,62.3238,62.731,65952.0
2024-04-22 13:00:00,63.16,63.86,63.11,63.86,82035.0,62.731,63.4263,62.6814,63.4263,82035.0
2024-04-22 13:30:00,63.86,64.71,63.84,64.56,162354.0,63.4263,64.2705,63.4064,64.1215,162354.0
2024-04-22 14:00:00,64.54,64.93,64.34,64.81,144135.0,64.1017,64.489,63.903,64.3698,144135.0
2024-04-22 14:30:00,64.82,65.07,64.32,64.64,159188.0,64.3798,64.6281,63.8832,64.201,159188.0
2024-04-22 15:00:00,64.62,64.79,64.33,64.45,82737.0,64.1811,64.35,63.8931,64.0123,82737.0
2024-04-22 15:30:00,64.43,64.48,63.62,64.0,402534.0,63.9924,64.0421,63.1879,63.5653,402534.0
2024-04-23 09:30:00,64.69,66.01,64.43,65.74,506862.0,64.2507,65.5617,63.9924,65.2935,506862.0
2024-04-23 10:00:00,65.79,66.45,65.42,66.39,271713.0,65.3432,65.9987,64.9757,65.9391,271713.0
2024-04-23 10:30:00,66.4,66.74,66.17,66.61,203651.0,65.949,66.2867,65.7206,66.1576,203651.0
2024-04-23 11:00:00,66.63,66.7,66.06,66.43,158179.0,66.1775,66.247,65.6114,65.9788,158179.0
2024-04-23 11:30:00,66.4,66.52,66.11,66.13,82545.0,65.949,66.0682,65.661,65.6809,82545.0
2024-04-23 12:00:00,66.16,66.68,66.15,66.59,86379.0,65.7107,66.2271,65.7007,66.1378,86379.0
2024-04-23 12:30:00,66.59,66.68,66.26,66.41,62367.0,66.1378,66.2271,65.81,65.959,62367.0
2024-04-23 13:00:00,66.39,66.56,66.08,66.4,71681.0,65.9391,66.108,65.6312,65.949,71681.0
2024-04-23 13:30:00,66.39,66.93,66.3,66.86,88033.0,65.9391,66.4754,65.8497,66.4059,88033.0
2024-04-23 14:00:00,66.85,67.01,66.68,66.96,54396.0,66.396,66.5549,66.2271,66.5052,54396.0
2024-04-23 14:30:00,66.98,67.06,66.75,66.95,85143.0,66.5251,66.6046,66.2967,66.4953,85143.0
2024-04-23 15:00:00,66.95,66.98,66.56,66.78,72534.0,66.4953,66.5251,66.108,66.3265,72534.0
2024-04-23 15:30:00,66.69,66.88,66.45,66.7,252420.0,66.2371,66.4258,65.9987,66.247,252420.0
2024-04-24 09:30:00,68.14,69.07,68.0,68.35,458879.0,67.6772,68.6009,67.5382,67.8858,458879.0
2024-04-24 10:00:00,68.35,68.87,68.17,68.28,215955.0,67.8858,68.4023,67.707,67.8163,215955.0
2024-04-24 10:30:00,68.31,68.5,67.75,67.85,144869.0,67.8461,68.0348,67.2899,67.3892,144869.0
2024-04-24 11:00:00,67.85,67.95,67.27,67.4,138146.0,67.3892,67.4885,66.8131,66.9423,138146.0
2024-04-24 11:30:00,67.44,67.73,66.94,66.97,85100.0,66.982,67.27,66.4854,66.5152,85100.0
2024-04-24 12:00:00,66.98,67.34,66.74,67.01,74731.0,66.5251,66.8827,66.2867,66.5549,74731.0
2024-04-24 12:30:00,67.02,67.28,66.56,67.26,91094.0,66.5648,66.8231,66.108,66.8032,91094.0
2024-04-24 13:00:00,67.22,67.65,67.08,67.63,112023.0,66.7635,67.1906,66.6244,67.1707,112023.0
2024-04-24 13:30:00,67.63,68.29,67.62,68.11,87007.0,67.1707,67.8262,67.1608,67.6474,87007.0
2024-04-24 14:00:00,68.14,68.14,67.34,67.38,78083.0,67.6772,67.6772,66.8827,66.9224,78083.0
2024-04-24 14:30:00,67.36,67.45,67.07,67.09,70550.0,66.9025,66.9919,66.6145,66.6344,70550.0
2024-04-24 15:00:00,67.1,67.93,66.97,67.75,81558.0,66.6443,67.4687,66.5152,67.2899,81558.0
2024-04-24 15:30:00,67.71,67.88,67.54,67.67,149836.0,67.2501,67.419,67.0813,67.2104,149836.0
2024-04-25 09:30:00,65.08,65.19,64.22,64.86,599859.0,64.638,64.7473,63.7838,64.4195,599859.0
2024-04-25 10:00:00,64.89,65.81,64.47,65.55,153803.0,64.4493,65.363,64.0321,65.1048,153803.0
2024-04-25 10:30:00,65.57,65.6,64.36,64.44,114401.0,65.1247,65.1545,63.9229,64.0024,114401.0
2024-04-25 11:00:00,64.41,65.1,64.39,65.09,134651.0,63.9726,64.6579,63.9527,64.6479,134651.0
2024-04-25 11:30:00,65.05,65.14,64.51,65.08,67538.0,64.6082,64.6976,64.0719,64.638,67538.0
2024-04-25 12:00:00,65.07,65.7,64.92,65.67,91075.0,64.6281,65.2538,64.4791,65.224,91075.0
2024-04-25 12:30:00,65.69,66.26,65.49,66.12,84219.0,65.2439,65.81,65.0452,65.6709,84219.0
2024-04-25 13:00:00,66.14,66.41,65.95,66.27,104307.0,65.6908,65.959,65.5021,65.8199,104307.0
2024-04-25 13:30:00,66.24,67.31,66.19,67.12,127830.0,65.7901,66.8529,65.7405,66.6642,127830.0
2024-04-25 14:00:00,67.13,67.38,66.55,66.55,127627.0,66.6741,66.9224,66.098,66.098,127627.0
2024-04-25 14:30:00,66.53,66.91,66.27,66.65,111399.0,66.0782,66.4556,65.8199,66.1973,111399.0
2024-04-25 15:00:00,66.66,67.54,66.63,67.5,157543.0,66.2073,67.0813,66.1775,67.0416,157543.0
2024-04-25 15:30:00,67.5,67.51,66.7,67.15,207724.0,67.0416,67.0515,66.247,66.6939,207724.0
2024-04-26 09:30:00,68.5,69.45,67.94,69.28,461323.0,68.0348,68.9783,67.4786,68.8095,461323.0
2024-04-26 10:00:00,69.28,70.57,69.13,69.96,310029.0,68.8095,70.0907,68.6605,69.4849,310029.0
2024-04-26 10:30:00,69.99,70.55,69.76,70.43,138909.0,69.5147,70.0709,69.2862,69.9517,138909.0
2024-04-26 11:00:00,70.46,70.89,69.9,70.04,109602.0,69.9815,70.4085,69.4253,69.5643,109602.0
2024-04-26 11:30:00,70.12,70.42,69.84,70.05,53039.0,69.6438,69.9417,69.3657,69.5743,53039.0
2024-04-26 12:00:00,70.01,70.03,69.76,69.79,56789.0,69.5345,69.5544,69.2862,69.316,56789.0
2024-04-26 12:30:00,69.78,70.14,69.65,70.14,72145.0,69.3061,69.6636,69.177,69.6636,72145.0
2024-04-26 13:00:00,70.15,70.38,69.98,70.28,53441.0,69.6736,69.902,69.5047,69.8027,53441.0
2024-04-26 13:30:00,70.28,70.4,69.91,69.95,71694.0,69.8027,69.9219,69.4352,69.4749,71694.0
2024-04-26 14:00:00,69.92,69.96,69.7,69.82,37575.0,69.4451,69.4849,69.2266,69.3458,37575.0
2024-04-26 14:30:00,69.84,70.02,69.63,70.02,53218.0,69.3657,69.5445,69.1571,69.5445,53218.0
2024-04-26 15:00:00,69.97,70.18,69.83,70.18,35011.0,69.4948,69.7034,69.3557,69.7034,35011.0
2024-04-26 15:30:00,70.16,70.17,69.3,69.33,114731.0,69.6835,69.6934,68.8293,68.8591,114731.0
2024-04-29 09:30:00,70.48,70.72,69.52,70.0,313092.0,70.0013,70.2397,69.0479,69.5246,313092.0
2024-04-29 10:00:00,70.02,70.45,69.88,70.24,91963.0,69.5445,69.9715,69.4054,69.763,91963.0
2024-04-29 10:30:00,70.25,70.6,69.96,70.21,79612.0,69.7729,70.1205,69.4849,69.7332,79612.0
2024-04-29 11:00:00,70.17,70.24,69.87,69.97,79126.0,69.6934,69.763,69.3955,69.4948,79126.0
2024-04-29 11:30:00,70.01,70.1,69.66,70.1,63775.0,69.5345,69.6239,69.1869,69.6239,63775.0
2024-04-29 12:00:00,70.09,70.25,69.98,70.18,47959.0,69.614,69.7729,69.5047,69.7034,47959.0
2024-04-29 12:30:00,70.2,70.31,70.02,70.2,60242.0,69.7232,69.8325,69.5445,69.7232,60242.0
2024-04-29 13:00:00,70.18,70.48,70.04,70.48,57080.0,69.7034,70.0013,69.5643,70.0013,57080.0
2024-04-29 13:30:00,70.49,70.59,70.36,70.52,52780.0,70.0113,70.1106,69.8821,70.0411,52780.0
2024-04-29 14:00:00,70.46,70.46,70.13,70.2,73031.0,69.9815,69.9815,69.6537,69.7232,73031.0
2024-04-29 14:30:00,70.19,70.3,69.7,70.23,76417.0,69.7133,69.8226,69.2266,69.753,76417.0
2024-04-29 15:00:00,70.25,70.25,69.04,69.7,146660.0,69.7729,69.7729,68.5711,69.2266,146660.0
2024-04-29 15:30:00,69.74,70.28,69.68,70.27,199327.0,69.2664,69.8027,69.2068,69.7928,199327.0
2024-04-30 09:30:00,69.59,70.15,69.35,70.09,136874.0,69.1174,69.6736,68.879,69.614,136874.0
2024-04-30 10:00:00,70.05,70.38,69.65,69.65,100645.0,69.5743,69.902,69.177,69.177,100645.0
2024-04-30 10:30:00,69.62,70.23,69.52,69.65,232526.0,69.1472,69.753,69.0479,69.177,232526.0
2024-04-30 11:00:00,69.65,69.67,68.68,68.85,137303.0,69.177,69.1968,68.2136,68.3824,137303.0
2024-04-30 11:30:00,68.87,68.88,68.43,68.84,95495.0,68.4023,68.4122,67.9653,68.3725,95495.0
2024-04-30 12:00:00,68.85,68.89,68.53,68.69,97219.0,68.3824,68.4221,68.0646,68.2235,97219.0
2024-04-30 12:30:00,68.69,68.7,67.69,68.0,121127.0,68.2235,68.2334,67.2303,67.5382,121127.0
2024-04-30 13:00:00,68.0,68.19,67.6,67.76,84023.0,67.5382,67.7269,67.1409,67.2998,84023.0
2024-04-30 13:30:00,67.76,68.25,67.72,68.21,56127.0,67.2998,67.7865,67.2601,67.7467,56127.0
2024-04-30 14:00:00,68.19,68.39,67.64,67.64,59467.0,67.7269,67.9255,67.1806,67.1806,59467.0
2024-04-30 14:30:00,67.69,67.96,67.34,67.58,45456.0,67.2303,67.4984,66.8827,67.121,45456.0
2024-04-30 15:00:00,67.57,67.79,67.17,67.46,92206.0,67.1111,67.3296,66.7138,67.0018,92206.0
2024-04-30 15:30:00,67.48,67.62,65.57,65.57,482763.0,67.0217,67.1608,65.1247,65.1247,482763.0
2024-05-01 09:30:00,64.71,64.92,64.01,64.28,374837.0,64.2705,64.4791,63.5753,63.8434,374837.0
2024-05-01 10:00:00,64.3,64.46,63.81,64.29,219109.0,63.8633,64.0222,63.3766,63.8534,219109.0
2024-05-01 10:30:00,64.3,64.86,64.23,64.72,64024.0,63.8633,64.4195,63.7938,64.2805,64024.0
2024-05-01 11:00:00,64.69,64.75,63.8,64.24,115338.0,64.2507,64.3102,63.3667,63.8037,115338.0
2024-05-01 11:30:00,64.21,64.54,63.79,63.79,69730.0,63.7739,64.1017,63.3568,63.3568,69730.0
2024-05-01 12:00:00,63.77,64.23,63.54,64.15,80239.0,63.3369,63.7938,63.1085,63.7143,80239.0
2024-05-01 12:30:00,64.14,64.17,63.76,63.9,38927.0,63.7044,63.7342,63.327,63.466,38927.0
2024-05-01 13:00:00,63.88,64.26,63.71,64.23,69167.0,63.4462,63.8236,63.2773,63.7938,69167.0
2024-05-01 13:30:00,64.25,64.47,64.04,64.34,50271.0,63.8136,64.0321,63.6051,63.903,50271.0
2024-05-01 14:00:00,64.37,65.36,64.26,65.32,213981.0,63.9328,64.9161,63.8236,64.8764,213981.0
2024-05-01 14:30:00,65.3,67.37,64.29,67.34,801487.0,64.8565,66.9125,63.8534,66.8827,801487.0
2024-05-01 15:00:00,67.38,67.84,66.5,66.92,473322.0,66.9224,67.3793,66.0484,66.4655,473322.0
2024-05-01 15:30:00,66.91,66.91,63.54,63.55,579522.0,66.4556,66.4556,63.1085,63.1184,579522.0
2024-05-02 09:30:00,65.93,66.18,64.87,64.88,387937.0,65.4822,65.7305,64.4294,64.4394,387937.0
2024-05-02 10:00:00,64.88,64.89,63.52,64.69,381883.0,64.4394,64.4493,63.0886,64.2507,381883.0
2024-05-02 10:30:00,64.73,65.23,64.19,65.12,192752.0,64.2904,64.787,63.7541,64.6777,192752.0
2024-05-02 11:00:00,65.11,65.58,65.02,65.18,164528.0,64.6678,65.1346,64.5784,64.7373,164528.0
2024-05-02 11:30:00,65.18,65.62,64.82,65.47,95774.0,64.7373,65.1743,64.3798,65.0254,95774.0
2024-05-02 12:00:00,65.48,65.55,64.82,65.06,71523.0,65.0353,65.1048,64.3798,64.6181,71523.0
2024-05-02 12:30:00,65.05,65.07,64.62,64.94,82274.0,64.6082,64.6281,64.1811,64.499,82274.0
2024-05-02 13:00:00,64.98,65.73,64.98,65.69,98616.0,64.5387,65.2836,64.5387,65.2439,98616.0
2024-05-02 13:30:00,65.71,65.81,65.31,65.42,63124.0,65.2637,65.363,64.8664,64.9757,63124.0
2024-05-02 14:00:00,65.39,65.94,65.37,65.89,99343.0,64.9459,65.4922,64.926,65.4425,99343.0
2024-05-02 14:30:00,65.89,66.27,65.83,66.23,123857.0,65.4425,65.8199,65.3829,65.7802,123857.0
2024-05-02 15:00:00,66.26,66.53,66.0,66.39,143271.0,65.81,66.0782,65.5518,65.9391,143271.0
2024-05-02 15:30:00,66.35,66.44,65.76,66.24,194325.0,65.8994,65.9888,65.3134,65.7901,194325.0
2024-05-03 09:30:00,71.47,72.11,70.88,71.85,591318.0,70.9846,71.6203,70.3986,71.362,591318.0
2024-05-03 10:00:00,71.86,72.3,70.94,71.44,579124.0,71.372,71.809,70.4582,70.9548,579124.0
2024-05-03 10:30:00,71.47,72.03,71.15,71.29,246424.0,70.9846,71.5408,70.6668,70.8058,246424.0
2024-05-03 11:00:00,71.3,71.53,70.92,71.49,153123.0,70.8158,71.0442,70.4383,71.0045,153123.0
2024-05-03 11:30:00,71.53,72.06,71.52,71.9,206737.0,71.0442,71.5706,71.0343,71.4117,206737.0
2024-05-03 12:00:00,71.9,72.11,71.77,71.89,115770.0,71.4117,71.6203,71.2826,71.4018,115770.0
2024-05-03 12:30:00,71.9,72.12,71.65,71.8,77844.0,71.4117,71.6302,71.1634,71.3124,77844.0
2024-05-03 13:00:00,71.81,72.08,71.76,71.93,80779.0,71.3223,71.5905,71.2726,71.4415,80779.0
2024-05-03 13:30:00,71.93,72.06,71.7,71.94,106146.0,71.4415,71.5706,71.213,71.4514,106146.0
2024-05-03 14:00:00,71.94,72.44,71.94,72.35,79926.0,71.4514,71.948,71.4514,71.8586,79926.0
2024-05-03 14:30:00,72.35,72.43,72.08,72.15,99158.0,71.8586,71.9381,71.5905,71.66,99158.0
2024-05-03 15:00:00,72.15,72.29,71.91,72.19,77053.0,71.66,71.799,71.4216,71.6997,77053.0
2024-05-03 15:30:00,72.18,72.18,71.6,71.71,206907.0,71.6898,71.6898,71.1137,71.223,206907.0
2024-05-06 09:30:00,72.64,73.22,72.25,73.22,262870.0,72.1467,72.7227,71.7593,72.7227,262870.0
2024-05-06 10:00:00,73.25,73.37,72.86,73.18,170962.0,72.7525,72.8717,72.3652,72.683,170962.0
2024-05-06 10:30:00,73.2,73.32,73.06,73.14,80128.0,72.7029,72.822,72.5638,72.6433,80128.0
2024-05-06 11:00:00,73.16,73.18,72.9,73.1,54452.0,72.6631,72.683,72.4049,72.6035,54452.0
2024-05-06 11:30:00,73.1,73.48,73.03,73.42,58758.0,72.6035,72.981,72.534,72.9214,58758.0
2024-05-06 12:00:00,73.42,73.42,72.83,73.08,52692.0,72.9214,72.9214,72.3354,72.5837,52692.0
2024-05-06 12:30:00,73.11,73.39,73.04,73.28,65516.0,72.6135,72.8916,72.5439,72.7823,65516.0
2024-05-06 13:00:00,73.29,73.38,72.97,73.1,58776.0,72.7922,72.8816,72.4744,72.6035,58776.0
2024-05-06 13:30:00,73.06,73.45,73.04,73.41,52960.0,72.5638,72.9512,72.5439,72.9114,52960.0
2024-05-06 14:00:00,73.42,73.76,73.32,73.6,40640.0,72.9214,73.2591,72.822,73.1001,40640.0
2024-05-06 14:30:00,73.59,73.71,73.47,73.61,41725.0,73.0902,73.2094,72.971,73.1101,41725.0
2024-05-06 15:00:00,73.62,73.72,73.46,73.64,64901.0,73.12,73.2193,72.9611,73.1399,64901.0
2024-05-06 15:30:00,73.62,74.22,73.51,74.22,253423.0,73.12,73.7159,73.0108,73.7159,253423.0
2024-05-07 09:30:00,74.92,74.98,74.26,74.3,279020.0,74.4112,74.4708,73.7557,73.7954,279020.0
2024-05-07 10:00:00,74.31,74.98,74.16,74.26,124979.0,73.8053,74.4708,73.6563,73.7557,124979.0
2024-05-07 10:30:00,74.25,74.79,74.25,74.76,63210.0,73.7457,74.2821,73.7457,74.2523,63210.0
2024-05-07 11:00:00,74.77,74.8,74.45,74.53,70604.0,74.2622,74.292,73.9444,74.0238,70604.0
2024-05-07 11:30:00,74.46,74.59,74.38,74.44,64716.0,73.9543,74.0834,73.8748,73.9344,64716.0
2024-05-07 12:00:00,74.51,74.63,74.41,74.51,41946.0,74.004,74.1231,73.9046,74.004,41946.0
2024-05-07 12:30:00,74.48,74.54,74.19,74.38,46519.0,73.9742,74.0338,73.6861,73.8748,46519.0
2024-05-07 13:00:00,74.38,74.74,74.37,74.72,35448.0,73.8748,74.2324,73.8649,74.2125,35448.0
2024-05-07 13:30:00,74.7,74.81,73.82,73.95,108712.0,74.1927,74.3019,73.3186,73.4478,108712.0
2024-05-07 14:00:00,73.97,74.23,73.8,73.85,50846.0,73.4676,73.7259,73.2988,73.3484,50846.0
2024-05-07 14:30:00,73.82,73.95,73.67,73.84,52791.0,73.3186,73.4478,73.1697,73.3385,52791.0
2024-05-07 15:00:00,73.83,73.94,73.56,73.79,37117.0,73.3286,73.4378,73.0604,73.2889,37117.0
2024-05-07 15:30:00,73.79,73.95,73.49,73.5,105419.0,73.2889,73.4478,72.9909,73.0008,105419.0
2024-05-08 09:30:00,72.79,73.54,72.67,73.45,226870.0,72.2956,73.0406,72.1765,72.9512,226870.0
2024-05-08 10:00:00,73.43,74.0,73.2,73.91,157546.0,72.9313,73.4974,72.7029,73.408,157546.0
2024-05-08 10:30:00,73.9,74.35,73.79,74.1,77209.0,73.3981,73.845,73.2889,73.5967,77209.0
2024-05-08 11:00:00,74.11,74.24,73.54,73.84,70551.0,73.6067,73.7358,73.0406,73.3385,70551.0
2024-05-08 11:30:00,73.85,73.86,73.54,73.71,37303.0,73.3484,73.3584,73.0406,73.2094,37303.0
2024-05-08 12:00:00,73.69,74.02,73.65,73.86,46638.0,73.1895,73.5173,73.1498,73.3584,46638.0
2024-05-08 12:30:00,73.86,73.89,73.54,73.79,45846.0,73.3584,73.3882,73.0406,73.2889,45846.0
2024-05-08 13:00:00,73.76,73.94,73.48,73.55,71280.0,73.2591,73.4378,72.981,73.0505,71280.0
2024-05-08 13:30:00,73.48,74.02,73.46,74.0,40692.0,72.981,73.5173,72.9611,73.4974,40692.0
2024-05-08 14:00:00,74.01,74.07,73.83,73.99,48997.0,73.5074,73.567,73.3286,73.4875,48997.0
2024-05-08 14:30:00,74.01,74.11,73.89,73.96,33021.0,73.5074,73.6067,73.3882,73.4577,33021.0
2024-05-08 15:00:00,73.94,74.07,73.72,74.04,56736.0,73.4378,73.567,73.2193,73.5372,56736.0
2024-05-08 15:30:00,74.02,74.33,73.96,74.1,142647.0,73.5173,73.8252,73.4577,73.5967,142647.0
2024-05-09 09:30:00,73.73,73.91,72.89,73.42,229202.0,73.2293,73.408,72.395,72.9214,229202.0
2024-05-09 10:00:00,73.44,73.76,72.9,73.16,172691.0,72.9412,73.2591,72.4049,72.6631,172691.0
2024-05-09 10:30:00,73.22,73.89,73.22,73.82,151200.0,72.7227,73.3882,72.7227,73.3186,151200.0
2024-05-09 11:00:00,73.85,74.11,73.84,74.06,119160.0,73.3484,73.6067,73.3385,73.557,119160.0
2024-05-09 11:30:00,74.08,74.16,73.33,73.44,82643.0,73.5769,73.6563,72.832,72.9412,82643.0
2024-05-09 12:00:00,73.41,73.71,73.34,73.53,27978.0,72.9114,73.2094,72.8419,73.0306,27978.0
2024-05-09 12:30:00,73.5,73.85,73.37,73.81,67001.0,73.0008,73.3484,72.8717,73.3087,67001.0
2024-05-09 13:00:00,73.8,73.98,73.49,73.9,103801.0,73.2988,73.4776,72.9909,73.3981,103801.0
2024-05-09 13:30:00,73.89,73.95,73.77,73.77,19014.0,73.3882,73.4478,73.269,73.269,19014.0
2024-05-09 14:00:00,73.78,73.82,73.52,73.82,15093.0,73.2789,73.3186,73.0207,73.3186,15093.0
2024-05-09 14:30:00,73.81,74.12,73.77,74.07,58039.0,73.3087,73.6166,73.269,73.567,58039.0
2024-05-09 15:00:00,74.04,74.07,73.83,73.9,117582.0,73.5372,73.567,73.3286,73.3981,117582.0
2024-05-09 15:30:00,73.85,74.09,73.78,73.99,103867.0,73.3484,73.5868,73.2789,73.4875,103867.0
2024-05-10 09:30:00,75.05,76.08,74.77,75.77,230038.0,74.5403,75.5633,74.2622,75.2554,230038.0
2024-05-10 10:00:00,75.71,75.72,74.44,74.55,217710.0,75.1958,75.2057,73.9344,74.0437,217710.0
2024-05-10 10:30:00,74.58,74.9,74.09,74.41,91260.0,74.0735,74.3913,73.5868,73.9046,91260.0
2024-05-10 11:00:00,74.4,74.63,74.3,74.6,50454.0,73.8947,74.1231,73.7954,74.0934,50454.0
2024-05-10 11:30:00,74.62,74.66,74.05,74.5,45877.0,74.1132,74.1529,73.5471,73.994,45877.0
2024-05-10 12:00:00,74.44,74.53,74.16,74.46,50487.0,73.9344,74.0238,73.6563,73.9543,50487.0
2024-05-10 12:30:00,74.46,74.73,74.38,74.63,32189.0,73.9543,74.2225,73.8748,74.1231,32189.0
2024-05-10 13:00:00,74.63,74.65,74.36,74.43,20977.0,74.1231,74.143,73.855,73.9245,20977.0
2024-05-10 13:30:00,74.43,74.66,74.26,74.65,36228.0,73.9245,74.1529,73.7557,74.143,36228.0
2024-05-10 14:00:00,74.68,74.84,74.53,74.77,39294.0,74.1728,74.3317,74.0238,74.2622,39294.0
2024-05-10 14:30:00,74.73,74.8,74.43,74.78,29078.0,74.2225,74.292,73.9245,74.2721,29078.0
2024-05-10 15:00:00,74.79,74.84,74.62,74.76,32059.0,74.2821,74.3317,74.1132,74.2523,32059.0
2024-05-10 15:30:00,74.77,74.95,74.57,74.76,129893.0,74.2622,74.441,74.0636,74.2523,129893.0
2024-05-13 09:30:00,76.45,76.55,75.08,75.49,162731.0,75.9308,76.0301,74.5701,74.9773,162731.0
2024-05-13 10:00:00,75.45,75.93,75.4,75.82,76884.0,74.9376,75.4143,74.8879,75.3051,76884.0
2024-05-13 10:30:00,75.82,76.06,75.55,75.96,51074.0,75.3051,75.5434,75.0369,75.4441,51074.0
2024-05-13 11:00:00,75.95,76.19,75.8,75.89,48655.0,75.4342,75.6726,75.2852,75.3746,48655.0
2024-05-13 11:30:00,75.95,76.23,75.72,76.19,42394.0,75.4342,75.7123,75.2057,75.6726,42394.0
2024-05-13 12:00:00,76.2,76.42,76.19,76.34,59893.0,75.6825,75.901,75.6726,75.8215,59893.0
2024-05-13 12:30:00,76.35,76.49,76.3,76.3,33952.0,75.8315,75.9705,75.7818,75.7818,33952.0
2024-05-13 13:00:00,76.28,76.29,75.46,76.01,52467.0,75.7619,75.7719,74.9475,75.4938,52467.0
2024-05-13 13:30:00,76.05,76.09,75.8,75.95,23209.0,75.5335,75.5732,75.2852,75.4342,23209.0
2024-05-13 14:00:00,75.94,75.99,75.78,75.9,17264.0,75.4243,75.4739,75.2653,75.3845,17264.0
2024-05-13 14:30:00,75.9,75.98,75.74,75.92,20566.0,75.3845,75.464,75.2256,75.4044,20566.0
2024-05-13 15:00:00,75.91,76.05,75.75,75.92,23125.0,75.3945,75.5335,75.2355,75.4044,23125.0
2024-05-13 15:30:00,75.93,76.03,75.61,75.76,92681.0,75.4143,75.5136,75.0965,75.2455,92681.0
2024-05-14 09:30:00,75.7,76.53,75.55,76.05,237415.0,75.1859,76.0102,75.0369,75.5335,237415.0
2024-05-14 10:00:00,76.03,77.07,75.95,77.03,120834.0,75.5136,76.5466,75.4342,76.5068,120834.0
2024-05-14 10:30:00,77.05,77.11,76.0,76.59,131375.0,76.5267,76.5863,75.4838,76.0698,131375.0
2024-05-14 11:00:00,76.59,76.96,76.45,76.82,56233.0,76.0698,76.4373,75.9308,76.2983,56233.0
2024-05-14 11:30:00,76.79,76.81,76.2,76.34,45678.0,76.2685,76.2883,75.6825,75.8215,45678.0
2024-05-14 12:00:00,76.33,76.67,76.28,76.31,53704.0,75.8116,76.1493,75.7619,75.7917,53704.0
2024-05-14 12:30:00,76.32,76.38,76.06,76.38,41606.0,75.8017,75.8613,75.5434,75.8613,41606.0
2024-05-14 13:00:00,76.41,76.41,76.21,76.35,42332.0,75.8911,75.8911,75.6924,75.8315,42332.0
2024-05-14 13:30:00,76.37,76.66,76.34,76.57,62452.0,75.8513,76.1394,75.8215,76.05,62452.0
2024-05-14 14:00:00,76.57,77.3,76.56,77.24,68063.0,76.05,76.775,76.04,76.7154,68063.0
2024-05-14 14:30:00,77.2,77.72,77.12,77.65,79123.0,76.6757,77.1922,76.5962,77.1226,79123.0
2024-05-14 15:00:00,77.64,78.04,77.57,77.88,117118.0,77.1127,77.51,77.0432,77.3511,117118.0
2024-05-14 15:30:00,77.84,78.07,77.71,77.76,158339.0,77.3113,77.5398,77.1822,77.2319,158339.0
2024-05-15 09:30:00,79.22,79.86,79.06,79.66,308225.0,78.682,79.3176,78.5231,79.119,308225.0
2024-05-15 10:00:00,79.66,80.49,79.65,80.4,210492.0,79.119,79.9433,79.1091,79.854,210492.0
2024-05-15 10:30:00,80.42,81.12,80.35,81.12,151449.0,79.8738,80.5691,79.8043,80.5691,151449.0
2024-05-15 11:00:00,81.14,81.61,81.13,81.53,159413.0,80.5889,81.0557,80.579,80.9763,159413.0
2024-05-15 11:30:00,81.54,81.81,81.39,81.67,133048.0,80.9862,81.2544,80.8372,81.1153,133048.0
2024-05-15 12:00:00,81.64,82.04,81.47,82.04,141656.0,81.0855,81.4828,80.9167,81.4828,141656.0
2024-05-15 12:30:00,82.03,82.35,81.94,82.35,114022.0,81.4729,81.7907,81.3835,81.7907,114022.0
2024-05-15 13:00:00,82.36,82.69,82.33,82.65,99730.0,81.8006,82.1284,81.7709,82.0887,99730.0
2024-05-15 13:30:00,82.63,82.86,82.51,82.81,102336.0,82.0688,82.2973,81.9496,82.2476,102336.0
2024-05-15 14:00:00,82.81,83.03,82.71,82.8,125062.0,82.2476,82.4661,82.1483,82.2377,125062.0
2024-05-15 14:30:00,82.81,82.9,82.62,82.86,107093.0,82.2476,82.337,82.0589,82.2973,107093.0
2024-05-15 15:00:00,82.84,83.09,82.74,82.93,101424.0,82.2774,82.5257,82.1781,82.3668,101424.0
2024-05-15 15:30:00,82.92,83.06,82.75,82.98,273958.0,82.3568,82.4959,82.188,82.4164,273958.0
2024-05-16 09:30:00,83.2,83.59,82.95,83.48,248263.0,82.6349,83.0223,82.3866,82.913,248263.0
2024-05-16 10:00:00,83.46,83.47,82.68,83.34,173267.0,82.8932,82.9031,82.1185,82.774,173267.0
2024-05-16 10:30:00,83.35,83.65,83.24,83.59,79934.0,82.7839,83.0819,82.6747,83.0223,79934.0
2024-05-16 11:00:00,83.6,83.82,83.3,83.67,102447.0,83.0322,83.2507,82.7343,83.1018,102447.0
2024-05-16 11:30:00,83.7,83.86,83.45,83.56,57103.0,83.1315,83.2905,82.8832,82.9925,57103.0
2024-05-16 12:00:00,83.56,83.56,83.1,83.3,66435.0,82.9925,82.9925,82.5356,82.7343,66435.0
2024-05-16 12:30:00,83.28,83.45,83.07,83.44,50498.0,82.7144,82.8832,82.5058,82.8733,50498.0
2024-05-16 13:00:00,83.43,83.57,82.6,82.76,114062.0,82.8634,83.0024,82.039,82.1979,114062.0
2024-05-16 13:30:00,82.88,83.12,82.7,83.05,59012.0,82.3171,82.5555,82.1383,82.486,59012.0
2024-05-16 14:00:00,83.03,83.06,82.37,82.56,86867.0,82.4661,82.4959,81.8106,81.9993,86867.0
2024-05-16 14:30:00,82.57,82.86,82.53,82.83,66474.0,82.0092,82.2973,81.9695,82.2675,66474.0
2024-05-16 15:00:00,82.83,82.91,82.59,82.62,67835.0,82.2675,82.3469,82.0291,82.0589,67835.0
2024-05-16 15:30:00,82.64,82.64,81.98,81.98,251095.0,82.0787,82.0787,81.4232,81.4232,251095.0
2024-05-17 09:30:00,82.79,82.79,81.59,81.83,189619.0,82.2277,82.2277,81.0359,81.2742,189619.0
2024-05-17 10:00:00,81.84,82.12,81.55,82.12,88758.0,81.2842,81.5623,80.9961,81.5623,88758.0
2024-05-17 10:30:00,82.13,82.27,81.97,81.97,105032.0,81.5722,81.7113,81.4133,81.4133,105032.0
2024-05-17 11:00:00,81.98,81.98,81.43,81.78,103022.0,81.4232,81.4232,80.877,81.2246,103022.0
2024-05-17 11:30:00,81.8,81.8,81.34,81.72,73373.0,81.2445,81.2445,80.7876,81.165,73373.0
2024-05-17 12:00:00,81.7,81.78,81.4,81.48,35593.0,81.1451,81.2246,80.8472,80.9266,35593.0
2024-05-17 12:30:00,81.51,81.52,81.0,81.38,42495.0,80.9564,80.9664,80.4499,80.8273,42495.0
2024-05-17 13:00:00,81.39,81.39,81.05,81.14,44270.0,80.8372,80.8372,80.4995,80.5889,44270.0
2024-05-17 13:30:00,81.18,81.21,80.98,81.07,63019.0,80.6287,80.6585,80.43,80.5194,63019.0
2024-05-17 14:00:00,81.07,81.08,80.12,80.51,77327.0,80.5194,80.5293,79.5759,79.9632,77327.0
2024-05-17 14:30:00,80.45,81.23,80.45,81.18,41902.0,79.9036,80.6783,79.9036,80.6287,41902.0
2024-05-17 15:00:00,81.19,81.62,81.08,81.52,53939.0,80.6386,81.0657,80.5293,80.9664,53939.0
2024-05-17 15:30:00,81.52,81.57,81.24,81.51,137387.0,80.9664,81.016,80.6883,80.9564,137387.0
2024-05-20 09:30:00,81.61,83.86,81.45,83.82,243655.0,81.0557,83.2905,80.8968,83.2507,243655.0
2024-05-20 10:00:00,83.85,83.98,83.57,83.87,86897.0,83.2805,83.4096,83.0024,83.3004,86897.0
2024-05-20 10:30:00,83.89,84.13,83.7,83.78,115303.0,83.3203,83.5586,83.1315,83.211,115303.0
2024-05-20 11:00:00,83.81,84.1,83.72,84.04,54852.0,83.2408,83.5288,83.1514,83.4692,54852.0
2024-05-20 11:30:00,84.05,84.22,83.81,83.88,40877.0,83.4792,83.648,83.2408,83.3103,40877.0
2024-05-20 12:00:00,83.91,84.23,83.91,84.07,76671.0,83.3401,83.6579,83.3401,83.499,76671.0
2024-05-20 12:30:00,84.09,84.78,84.09,84.74,53365.0,83.5189,84.2042,83.5189,84.1645,53365.0
2024-05-20 13:00:00,84.76,84.76,84.01,84.05,50998.0,84.1843,84.1843,83.4394,83.4792,50998.0
2024-05-20 13:30:00,84.04,84.21,84.0,84.15,36281.0,83.4692,83.6381,83.4295,83.5785,36281.0
2024-05-20 14:00:00,84.11,84.12,83.57,84.06,54364.0,83.5388,83.5487,83.0024,83.4891,54364.0
2024-05-20 14:30:00,84.12,84.31,83.98,83.98,37764.0,83.5487,83.7374,83.4096,83.4096,37764.0
2024-05-20 15:00:00,83.95,84.34,83.88,84.34,25212.0,83.3799,83.7672,83.3103,83.7672,25212.0
2024-05-20 15:30:00,84.36,84.4,83.88,84.28,90598.0,83.7871,83.8268,83.3103,83.7076,90598.0
2024-05-21 09:30:00,83.19,83.82,82.87,83.48,251427.0,82.625,83.2507,82.3072,82.913,251427.0
2024-05-21 10:00:00,83.48,84.22,83.45,84.22,75607.0,82.913,83.648,82.8832,83.648,75607.0
2024-05-21 10:30:00,84.24,84.79,84.19,84.65,115449.0,83.6679,84.2141,83.6182,84.0751,115449.0
2024-05-21 11:00:00,84.66,84.88,84.62,84.75,47914.0,84.085,84.3035,84.0453,84.1744,47914.0
2024-05-21 11:30:00,84.67,85.04,84.65,84.83,74197.0,84.095,84.4624,84.0751,84.2539,74197.0
2024-05-21 12:00:00,84.81,85.06,84.66,84.96,34725.0,84.234,84.4823,84.085,84.383,34725.0
2024-05-21 12:30:00,84.97,84.97,84.57,84.71,17495.0,84.3929,84.3929,83.9956,84.1347,17495.0
2024-05-21 13:00:00,84.7,84.89,84.54,84.8,35231.0,84.1248,84.3135,83.9658,84.2241,35231.0
2024-05-21 13:30:00,84.89,85.05,84.78,85.05,27186.0,84.3135,84.4724,84.2042,84.4724,27186.0
2024-05-21 14:00:00,85.04,85.1,84.56,84.59,28556.0,84.4624,84.522,83.9857,84.0155,28556.0
2024-05-21 14:30:00,84.65,84.74,84.55,84.58,18188.0,84.0751,84.1645,83.9758,84.0056,18188.0
2024-05-21 15:00:00,84.66,84.84,84.54,84.59,34247.0,84.085,84.2638,83.9658,84.0155,34247.0
2024-05-21 15:30:00,84.66,84.95,84.58,84.65,77035.0,84.085,84.3731,84.0056,84.0751,77035.0
2024-05-22 09:30:00,85.37,85.95,85.07,85.87,228797.0,84.7902,85.3663,84.4922,85.2868,228797.0
2024-05-22 10:00:00,85.94,86.09,85.62,86.02,114434.0,85.3563,85.5053,85.0385,85.4358,114434.0
2024-05-22 10:30:00,86.0,86.02,85.77,85.83,133399.0,85.4159,85.4358,85.1875,85.2471,133399.0
2024-05-22 11:00:00,85.84,86.18,85.77,86.06,94709.0,85.257,85.5947,85.1875,85.4755,94709.0
2024-05-22 11:30:00,86.09,86.12,85.56,85.98,73779.0,85.5053,85.5351,84.9789,85.3961,73779.0
2024-05-22 12:00:00,85.96,86.15,85.81,85.81,59987.0,85.3762,85.5649,85.2272,85.2272,59987.0
2024-05-22 12:30:00,85.81,85.85,85.45,85.64,40540.0,85.2272,85.2669,84.8697,85.0584,40540.0
2024-05-22 13:00:00,85.62,85.85,85.59,85.73,31005.0,85.0385,85.2669,85.0087,85.1478,31005.0
2024-05-22 13:30:00,85.73,85.73,84.62,84.91,125703.0,85.1478,85.1478,84.0453,84.3333,125703.0
2024-05-22 14:00:00,84.93,84.93,83.77,83.82,227322.0,84.3532,84.3532,83.2011,83.2507,227322.0
2024-05-22 14:30:00,83.77,84.37,83.76,84.31,74392.0,83.2011,83.797,83.1911,83.7374,74392.0
2024-05-22 15:00:00,84.29,84.51,83.86,84.5,70872.0,83.7175,83.936,83.2905,83.9261,70872.0
2024-05-22 15:30:00,84.51,85.31,84.09,85.29,143245.0,83.936,84.7306,83.5189,84.7107,143245.0
2024-05-23 09:30:00,88.23,88.23,85.51,85.71,541577.0,87.6308,87.6308,84.9293,85.1279,541577.0
2024-05-23 10:00:00,85.69,86.55,85.66,86.21,339920.0,85.108,85.9622,85.0782,85.6245,339920.0
2024-05-23 10:30:00,86.25,86.4,84.53,84.59,249323.0,85.6642,85.8132,83.9559,84.0155,249323.0
2024-05-23 11:00:00,84.61,86.1,84.53,86.02,142090.0,84.0354,85.5152,83.9559,85.4358,142090.0
2024-05-23 11:30:00,86.06,86.52,85.93,86.34,89161.0,85.4755,85.9324,85.3464,85.7536,89161.0
2024-05-23 12:00:00,86.29,86.53,85.86,86.47,89963.0,85.704,85.9423,85.2769,85.8827,89963.0
2024-05-23 12:30:00,86.5,86.53,85.43,85.46,60833.0,85.9125,85.9423,84.8498,84.8796,60833.0
2024-05-23 13:00:00,85.38,85.54,84.9,85.33,96741.0,84.8001,84.9591,84.3234,84.7505,96741.0
2024-05-23 13:30:00,85.3,85.3,83.39,83.46,273774.0,84.7207,84.7207,82.8237,82.8932,273774.0
2024-05-23 14:00:00,83.36,83.63,82.96,83.08,220613.0,82.7939,83.062,82.3966,82.5158,220613.0
2024-05-23 14:30:00,83.03,83.33,82.31,82.38,197528.0,82.4661,82.7641,81.751,81.8205,197528.0
2024-05-23 15:00:00,82.37,82.86,82.26,82.64,97870.0,81.8106,82.2973,81.7013,82.0787,97870.0
2024-05-23 15:30:00,82.65,83.37,82.63,83.15,250043.0,82.0887,82.8038,82.0688,82.5853,250043.0
2024-05-24 09:30:00,83.66,83.68,82.83,83.36,251529.0,83.0918,83.1117,82.2675,82.7939,251529.0
2024-05-24 10:00:00,83.35,84.39,83.35,84.31,168714.0,82.7839,83.8169,82.7839,83.7374,168714.0
2024-05-24 10:30:00,84.3,84.86,84.1,84.78,70681.0,83.7275,84.2837,83.5288,84.2042,70681.0
2024-05-24 11:00:00,84.86,85.5,84.78,85.23,66512.0,84.2837,84.9193,84.2042,84.6512,66512.0
2024-05-24 11:30:00,85.27,85.47,84.99,85.32,67636.0,84.6909,84.8895,84.4128,84.7405,67636.0
2024-05-24 12:00:00,85.31,85.65,85.23,85.48,37657.0,84.7306,85.0683,84.6512,84.8995,37657.0
2024-05-24 12:30:00,85.43,85.51,85.1,85.1,24964.0,84.8498,84.9293,84.522,84.522,24964.0
2024-05-24 13:00:00,85.13,85.44,84.9,85.29,42657.0,84.5518,84.8597,84.3234,84.7107,42657.0
2024-05-24 13:30:00,85.25,85.44,85.0,85.34,33509.0,84.671,84.8597,84.4227,84.7604,33509.0
2024-05-24 14:00:00,85.31,85.63,85.25,85.28,42876.0,84.7306,85.0484,84.671,84.7008,42876.0
2024-05-24 14:30:00,85.3,85.3,84.95,84.96,11996.0,84.7207,84.7207,84.3731,84.383,11996.0
2024-05-24 15:00:00,84.93,85.0,84.46,84.92,28998.0,84.3532,84.4227,83.8864,84.3433,28998.0
2024-05-24 15:30:00,84.84,85.22,84.82,85.1,78703.0,84.2638,84.6412,84.2439,84.522,78703.0
2024-05-28 09:30:00,86.61,86.61,84.86,85.38,196965.0,86.0218,86.0218,84.2837,84.8001,196965.0
2024-05-28 10:00:00,85.37,86.24,85.2,85.94,92544.0,84.7902,85.6543,84.6214,85.3563,92544.0
2024-05-28 10:30:00,85.95,86.63,85.74,86.55,102841.0,85.3663,86.0416,85.1577,85.9622,102841.0
2024-05-28 11:00:00,86.57,86.58,86.2,86.56,37467.0,85.9821,85.992,85.6146,85.9721,37467.0
2024-05-28 11:30:00,86.6,86.76,86.4,86.42,35349.0,86.0119,86.1708,85.8132,85.8331,35349.0
2024-05-28 12:00:00,86.38,86.53,86.14,86.24,67931.0,85.7933,85.9423,85.555,85.6543,67931.0
2024-05-28 12:30:00,86.28,86.68,86.23,86.46,23855.0,85.694,86.0913,85.6444,85.8728,23855.0
2024-05-28 13:00:00,86.54,86.59,86.14,86.41,58231.0,85.9523,86.0019,85.555,85.8231,58231.0
2024-05-28 13:30:00,86.34,86.58,85.75,85.87,54498.0,85.7536,85.992,85.1676,85.2868,54498.0
2024-05-28 14:00:00,85.79,86.08,85.39,85.39,36224.0,85.2074,85.4954,84.8101,84.8101,36224.0
2024-05-28 14:30:00,85.38,85.39,84.6,85.22,61002.0,84.8001,84.8101,84.0254,84.6412,61002.0
2024-05-28 15:00:00,85.23,85.7,85.14,85.3,46237.0,84.6512,85.118,84.5618,84.7207,46237.0
2024-05-28 15:30:00,85.32,86.23,85.12,86.17,87621.0,84.7405,85.6444,84.5419,85.5848,87621.0
2024-05-29 09:30:00,83.41,85.32,83.41,85.01,184513.0,82.8435,84.7405,82.8435,84.4327,184513.0
2024-05-29 10:00:00,84.97,85.36,84.61,85.21,87292.0,84.3929,84.7803,84.0354,84.6313,87292.0
2024-05-29 10:30:00,85.25,85.65,85.25,85.44,83362.0,84.671,85.0683,84.671,84.8597,83362.0
2024-05-29 11:00:00,85.48,85.57,84.77,85.19,38404.0,84.8995,84.9888,84.1943,84.6114,38404.0
2024-05-29 11:30:00,85.14,85.35,84.93,85.28,18421.0,84.5618,84.7703,84.3532,84.7008,18421.0
2024-05-29 12:00:00,85.27,85.36,84.93,85.33,17623.0,84.6909,84.7803,84.3532,84.7505,17623.0
2024-05-29 12:30:00,85.33,85.65,85.23,85.61,12627.0,84.7505,85.0683,84.6512,85.0286,12627.0
2024-05-29 13:00:00,85.55,85.55,85.05,85.31,43641.0,84.969,84.969,84.4724,84.7306,43641.0
2024-05-29 13:30:00,85.33,85.5,84.81,85.4,34393.0,84.7505,84.9193,84.234,84.82,34393.0
2024-05-29 14:00:00,85.38,85.42,85.16,85.16,11873.0,84.8001,84.8399,84.5816,84.5816,11873.0
2024-05-29 14:30:00,85.1,85.11,84.78,84.94,26441.0,84.522,84.532,84.2042,84.3631,26441.0
2024-05-29 15:00:00,84.92,85.37,84.79,85.21,36813.0,84.3433,84.7902,84.2141,84.6313,36813.0
2024-05-29 15:30:00,85.1,85.24,84.17,84.56,171605.0,84.522,84.6611,83.5984,83.9857,171605.0
2024-05-30 09:30:00,81.9,82.03,80.65,80.95,303833.0,81.3438,81.4729,80.1023,80.4002,303833.0
2024-05-30 10:00:00,80.99,81.01,79.94,80.55,110630.0,80.44,80.4598,79.3971,80.0029,110630.0
2024-05-30 10:30:00,80.5,80.62,79.59,79.75,97725.0,79.9533,80.0725,79.0495,79.2084,97725.0
2024-05-30 11:00:00,79.75,79.99,79.4,79.96,62021.0,79.2084,79.4467,78.8608,79.4169,62021.0
2024-05-30 11:30:00,79.92,80.33,79.89,79.93,48793.0,79.3772,79.7844,79.3474,79.3872,48793.0
2024-05-30 12:00:00,79.96,80.6,79.9,80.31,94964.0,79.4169,80.0526,79.3574,79.7646,94964.0
2024-05-30 12:30:00,80.34,80.63,80.3,80.52,30875.0,79.7944,80.0824,79.7546,79.9731,30875.0
2024-05-30 13:00:00,80.52,80.82,80.43,80.53,43678.0,79.9731,80.2711,79.8838,79.9831,43678.0
2024-05-30 13:30:00,80.61,80.7,80.14,80.25,55657.0,80.0625,80.1519,79.5957,79.705,55657.0
2024-05-30 14:00:00,80.22,80.25,79.46,79.83,79018.0,79.6752,79.705,78.9203,79.2878,79018.0
2024-05-30 14:30:00,79.88,80.05,79.62,79.82,57026.0,79.3375,79.5063,79.0793,79.2779,57026.0
2024-05-30 15:00:00,79.82,79.87,78.97,79.25,131071.0,79.2779,79.3276,78.4337,78.7118,131071.0
2024-05-30 15:30:00,79.24,79.32,77.94,78.58,285710.0,78.7018,78.7813,77.4107,78.0463,285710.0
2024-05-31 09:30:00,79.32,79.34,77.92,78.01,174183.0,78.7813,78.8012,77.3908,77.4802,174183.0
2024-05-31 10:00:00,78.02,78.25,76.4,76.49,173221.0,77.4901,77.7186,75.8811,75.9705,173221.0
2024-05-31 10:30:00,76.47,76.47,75.24,75.63,192332.0,75.9507,75.9507,74.729,75.1164,192332.0
2024-05-31 11:00:00,75.62,75.65,74.89,75.04,155055.0,75.1064,75.1362,74.3814,74.5304,155055.0
2024-05-31 11:30:00,74.96,75.2,74.59,74.69,145573.0,74.4509,74.6893,74.0834,74.1827,145573.0
2024-05-31 12:00:00,74.68,74.81,73.79,74.1,174497.0,74.1728,74.3019,73.2889,73.5967,174497.0
2024-05-31 12:30:00,74.14,74.64,74.04,74.5,48596.0,73.6365,74.1331,73.5372,73.994,48596.0
2024-05-31 13:00:00,74.5,75.48,74.5,75.41,93386.0,73.994,74.9674,73.994,74.8978,93386.0
2024-05-31 13:30:00,75.43,75.53,75.06,75.19,41846.0,74.9177,75.017,74.5502,74.6793,41846.0
2024-05-31 14:00:00,75.22,75.25,74.92,74.93,45827.0,74.7091,74.7389,74.4112,74.4211,45827.0
2024-05-31 14:30:00,74.9,75.53,74.81,75.4,34929.0,74.3913,75.017,74.3019,74.8879,34929.0
2024-05-31 15:00:00,75.23,76.41,75.2,76.19,75428.0,74.7191,75.8911,74.6893,75.6726,75428.0
2024-05-31 15:30:00,76.13,79.13,76.08,79.01,307710.0,75.613,78.5926,75.5633,78.4734,307710.0
2024-06-03 09:30:00,80.8,80.99,79.46,79.78,434287.0,80.2512,80.44,78.9203,79.2382,434287.0
2024-06-03 10:00:00,79.69,80.3,79.39,80.15,60212.0,79.1488,79.7546,78.8508,79.6057,60212.0
2024-06-03 10:30:00,80.1,80.15,78.34,78.59,76301.0,79.556,79.6057,77.808,78.0563,76301.0
2024-06-03 11:00:00,78.58,78.93,78.1,78.72,97330.0,78.0463,78.3939,77.5696,78.1854,97330.0
2024-06-03 11:30:00,78.83,79.0,78.53,78.7,39668.0,78.2946,78.4635,77.9967,78.1655,39668.0
2024-06-03 12:00:00,78.72,78.83,77.22,77.38,56397.0,78.1854,78.2946,76.6956,76.8545,56397.0
2024-06-03 12:30:00,77.39,77.72,77.04,77.32,30092.0,76.8644,77.1922,76.5168,76.7949,30092.0
2024-06-03 13:00:00,77.24,77.94,76.73,77.92,71594.0,76.7154,77.4107,76.2089,77.3908,71594.0
2024-06-03 13:30:00,77.91,78.53,77.91,78.25,48844.0,77.3809,77.9967,77.3809,77.7186,48844.0
2024-06-03 14:00:00,78.3,78.49,77.83,78.05,30621.0,77.7682,77.9569,77.3014,77.5199,30621.0
2024-06-03 14:30:00,78.12,78.5,77.79,78.07,21783.0,77.5894,77.9669,77.2617,77.5398,21783.0
2024-06-03 15:00:00,78.07,78.7,77.97,78.56,34949.0,77.5398,78.1655,77.4405,78.0265,34949.0
2024-06-03 15:30:00,78.57,79.61,78.35,79.55,182389.0,78.0364,79.0693,77.8179,79.0097,182389.0
2024-06-04 09:30:00,79.32,79.5,78.19,78.41,114893.0,78.7813,78.9601,77.659,77.8775,114893.0
2024-06-04 10:00:00,78.51,79.23,78.26,78.99,118431.0,77.9768,78.6919,77.7285,78.4535,118431.0
2024-06-04 10:30:00,79.05,79.39,78.69,78.73,67656.0,78.5131,78.8508,78.1556,78.1953,67656.0
2024-06-04 11:00:00,78.72,79.07,78.5,78.61,55114.0,78.1854,78.533,77.9669,78.0761,55114.0
2024-06-04 11:30:00,78.6,78.61,78.25,78.39,60899.0,78.0662,78.0761,77.7186,77.8576,60899.0
2024-06-04 12:00:00,78.42,78.85,78.33,78.85,42449.0,77.8874,78.3145,77.798,78.3145,42449.0
2024-06-04 12:30:00,78.78,79.21,78.57,79.04,44904.0,78.245,78.672,78.0364,78.5032,44904.0
2024-06-04 13:00:00,78.94,79.08,78.53,79.08,35210.0,78.4039,78.5429,77.9967,78.5429,35210.0
2024-06-04 13:30:00,79.16,79.18,78.79,78.97,14386.0,78.6224,78.6422,78.2549,78.4337,14386.0
2024-06-04 14:00:00,78.94,80.3,78.9,80.28,81695.0,78.4039,79.7546,78.3641,79.7348,81695.0
2024-06-04 14:30:00,80.34,80.41,79.84,79.89,51625.0,79.7944,79.8639,79.2978,79.3474,51625.0
2024-06-04 15:00:00,79.86,79.87,78.94,79.45,57356.0,79.3176,79.3276,78.4039,78.9104,57356.0
2024-06-04 15:30:00,79.44,80.08,79.2,79.98,92989.0,78.9005,79.5361,78.6621,79.4368,92989.0
2024-06-05 09:30:00,81.99,82.3,81.56,82.27,186339.0,81.4332,81.7411,81.0061,81.7113,186339.0
2024-06-05 10:00:00,82.14,82.6,81.61,82.6,134450.0,81.5821,82.039,81.0557,82.039,134450.0
2024-06-05 10:30:00,82.72,83.29,82.69,83.0,122752.0,82.1582,82.7243,82.1284,82.4363,122752.0
2024-06-05 11:00:00,83.08,83.88,83.02,83.68,135519.0,82.5158,83.3103,82.4562,83.1117,135519.0
2024-06-05 11:30:00,83.73,84.14,83.7,83.89,58857.0,83.1613,83.5686,83.1315,83.3203,58857.0
2024-06-05 12:00:00,83.87,84.02,83.72,83.91,42955.0,83.3004,83.4494,83.1514,83.3401,42955.0
2024-06-05 12:30:00,83.9,84.43,83.79,84.35,76878.0,83.3302,83.8566,83.2209,83.7771,76878.0
2024-06-05 13:00:00,84.34,84.56,84.03,84.3,77912.0,83.7672,83.9857,83.4593,83.7275,77912.0
2024-06-05 13:30:00,84.34,84.9,84.34,84.85,60389.0,83.7672,84.3234,83.7672,84.2737,60389.0
2024-06-05 14:00:00,84.83,84.91,84.56,84.87,61973.0,84.2539,84.3333,83.9857,84.2936,61973.0
2024-06-05 14:30:00,84.89,85.18,84.82,85.06,98600.0,84.3135,84.6015,84.2439,84.4823,98600.0
2024-06-05 15:00:00,85.05,85.16,84.81,84.84,63207.0,84.4724,84.5816,84.234,84.2638,63207.0
2024-06-05 15:30:00,84.8,85.3,84.46,85.3,173906.0,84.2241,84.7207,83.8864,84.7207,173906.0
2024-06-06 09:30:00,85.35,85.6,84.25,84.3,157888.0,84.7703,85.0186,83.6778,83.7275,157888.0
2024-06-06 10:00:00,84.33,85.08,84.31,84.99,82915.0,83.7573,84.5022,83.7374,84.4128,82915.0
2024-06-06 10:30:00,84.97,85.33,84.86,84.93,78589.0,84.3929,84.7505,84.2837,84.3532,78589.0
2024-06-06 11:00:00,84.9,85.09,84.59,84.66,27805.0,84.3234,84.5121,84.0155,84.085,27805.0
2024-06-06 11:30:00,84.67,84.67,84.33,84.46,32662.0,84.095,84.095,83.7573,83.8864,32662.0
2024-06-06 12:00:00,84.46,84.67,84.22,84.44,64087.0,83.8864,84.095,83.648,83.8665,64087.0
2024-06-06 12:30:00,84.46,84.62,84.12,84.59,51496.0,83.8864,84.0453,83.5487,84.0155,51496.0
2024-06-06 13:00:00,84.57,84.85,84.49,84.64,20932.0,83.9956,84.2737,83.9162,84.0652,20932.0
2024-06-06 13:30:00,84.61,84.77,84.49,84.51,32555.0,84.0354,84.1943,83.9162,83.936,32555.0
2024-06-06 14:00:00,84.57,84.6,83.76,84.41,68374.0,83.9956,84.0254,83.1911,83.8367,68374.0
2024-06-06 14:30:00,84.38,84.74,84.28,84.6,26405.0,83.8069,84.1645,83.7076,84.0254,26405.0
2024-06-06 15:00:00,84.59,84.7,84.38,84.58,18886.0,84.0155,84.1248,83.8069,84.0056,18886.0
2024-06-06 15:30:00,84.67,84.74,84.34,84.5,56653.0,84.095,84.1645,83.7672,83.9261,56653.0
2024-06-07 09:30:00,84.58,84.78,83.7,84.39,99669.0,84.0056,84.2042,83.1315,83.8169,99669.0
2024-06-07 10:00:00,84.37,84.57,84.18,84.3,34054.0,83.797,83.9956,83.6083,83.7275,34054.0
2024-06-07 10:30:00,84.25,85.37,84.18,84.83,76053.0,83.6778,84.7902,83.6083,84.2539,76053.0
2024-06-07 11:00:00,84.68,84.76,83.95,84.65,40604.0,84.1049,84.1843,83.3799,84.0751,40604.0
2024-06-07 11:30:00,84.81,84.96,84.47,84.95,24295.0,84.234,84.383,83.8963,84.3731,24295.0
2024-06-07 12:00:00,84.83,85.28,84.73,85.28,33471.0,84.2539,84.7008,84.1546,84.7008,33471.0
2024-06-07 12:30:00,85.27,85.75,84.8,85.62,48986.0,84.6909,85.1676,84.2241,85.0385,48986.0
2024-06-07 13:00:00,85.63,86.01,85.36,85.68,66881.0,85.0484,85.4259,84.7803,85.0981,66881.0
2024-06-07 13:30:00,85.7,85.88,85.58,85.68,40534.0,85.118,85.2967,84.9988,85.0981,40534.0
2024-06-07 14:00:00,85.55,85.55,84.09,84.81,80377.0,84.969,84.969,83.5189,84.234,80377.0
2024-06-07 14:30:00,84.75,85.0,84.65,84.74,33438.0,84.1744,84.4227,84.0751,84.1645,33438.0
2024-06-07 15:00:00,84.55,84.84,84.17,84.81,43140.0,83.9758,84.2638,83.5984,84.234,43140.0
2024-06-07 15:30:00,84.81,85.11,84.62,84.96,76653.0,84.234,84.532,84.0453,84.383,76653.0
2024-06-10 09:30:00,83.96,84.94,83.96,84.41,87685.0,83.3898,84.3631,83.3898,83.8367,87685.0
2024-06-10 10:00:00,84.43,85.3,84.35,85.3,67404.0,83.8566,84.7207,83.7771,84.7207,67404.0
2024-06-10 10:30:00,85.25,85.71,85.0,85.69,46619.0,84.671,85.1279,84.4227,85.108,46619.0
2024-06-10 11:00:00,85.73,85.97,85.58,85.92,25996.0,85.1478,85.3861,84.9988,85.3365,25996.0
2024-06-10 11:30:00,85.98,86.06,85.58,85.58,36718.0,85.3961,85.4755,84.9988,84.9988,36718.0
2024-06-10 12:00:00,85.66,86.25,85.59,85.95,74798.0,85.0782,85.6642,85.0087,85.3663,74798.0
2024-06-10 12:30:00,85.94,86.0,85.74,85.83,11087.0,85.3563,85.4159,85.1577,85.2471,11087.0
2024-06-10 13:00:00,85.67,86.03,85.2,85.27,48329.0,85.0882,85.4457,84.6214,84.6909,48329.0
2024-06-10 13:30:00,85.19,85.83,84.76,85.56,92852.0,84.6114,85.2471,84.1843,84.9789,92852.0
2024-06-10 14:00:00,85.5,85.95,84.43,84.69,116486.0,84.9193,85.3663,83.8566,84.1148,116486.0
2024-06-10 14:30:00,84.66,85.31,84.32,85.07,52515.0,84.085,84.7306,83.7473,84.4922,52515.0
2024-06-10 15:00:00,85.0,85.9,84.94,85.45,34511.0,84.4227,85.3166,84.3631,84.8697,34511.0
2024-06-10 15:30:00,85.43,85.61,84.97,85.61,80382.0,84.8498,85.0286,84.3929,85.0286,80382.0
2024-06-11 09:30:00,84.8,85.89,84.8,85.59,88337.0,84.2241,85.3067,84.2241,85.0087,88337.0
2024-06-11 10:00:00,85.61,86.95,85.61,86.84,89299.0,85.0286,86.3595,85.0286,86.2502,89299.0
2024-06-11 10:30:00,86.99,88.22,86.9,88.09,169205.0,86.3992,87.6209,86.3098,87.4917,169205.0
2024-06-11 11:00:00,88.14,88.16,87.38,88.1,131031.0,87.5414,87.5613,86.7866,87.5017,131031.0
2024-06-11 11:30:00,88.09,88.51,87.44,87.64,116614.0,87.4917,87.9089,86.8461,87.0448,116614.0
2024-06-11 12:00:00,87.69,88.12,87.61,87.95,57711.0,87.0944,87.5215,87.015,87.3527,57711.0
2024-06-11 12:30:00,87.92,88.25,87.87,88.13,54167.0,87.3229,87.6506,87.2732,87.5315,54167.0
2024-06-11 13:00:00,88.19,88.88,88.05,88.33,82634.0,87.5911,88.2764,87.452,87.7301,82634.0
2024-06-11 13:30:00,88.36,89.03,88.36,88.93,93351.0,87.7599,88.4253,87.7599,88.326,93351.0
2024-06-11 14:00:00,88.93,89.58,88.7,89.58,89958.0,88.326,88.9716,88.0976,88.9716,89958.0
2024-06-11 14:30:00,89.56,89.87,89.5,89.65,74385.0,88.9517,89.2596,88.8922,89.0411,74385.0
2024-06-11 15:00:00,89.67,89.79,89.28,89.49,54013.0,89.061,89.1802,88.6737,88.8822,54013.0
2024-06-11 15:30:00,89.47,90.33,89.42,90.32,219685.0,88.8624,89.7165,88.8127,89.7066,219685.0
2024-06-12 09:30:00,93.02,96.52,92.5,96.33,464730.0,92.3883,95.8645,91.8718,95.6758,464730.0
2024-06-12 10:00:00,96.44,97.0,96.25,96.91,196990.0,95.785,96.3412,95.5963,96.2518,196990.0
2024-06-12 10:30:00,96.91,96.92,96.3,96.73,102516.0,96.2518,96.2618,95.646,96.0731,102516.0
2024-06-12 11:00:00,96.72,97.4,96.72,97.27,93996.0,96.0631,96.7385,96.0631,96.6094,93996.0
2024-06-12 11:30:00,97.26,97.27,96.95,97.07,69641.0,96.5995,96.6094,96.2916,96.4107,69641.0
2024-06-12 12:00:00,96.96,97.38,96.71,96.82,121674.0,96.3015,96.7186,96.0532,96.1624,121674.0
2024-06-12 12:30:00,96.82,97.24,96.67,97.01,89602.0,96.1624,96.5796,96.0135,96.3512,89602.0
2024-06-12 13:00:00,97.09,97.68,97.04,97.39,60279.0,96.4306,97.0166,96.3809,96.7286,60279.0
2024-06-12 13:30:00,97.37,97.43,96.86,97.42,58565.0,96.7087,96.7683,96.2022,96.7584,58565.0
2024-06-12 14:00:00,97.3,97.98,96.34,97.84,245008.0,96.6392,97.3146,95.6857,97.1755,245008.0
2024-06-12 14:30:00,97.9,98.19,97.25,98.15,210429.0,97.2351,97.5231,96.5895,97.4834,210429.0
2024-06-12 15:00:00,98.06,99.03,96.71,96.94,294118.0,97.394,98.3574,96.0532,96.2816,294118.0
2024-06-12 15:30:00,96.91,97.15,95.58,96.25,426783.0,96.2518,96.4902,94.9309,95.5963,426783.0
2024-06-13 09:30:00,98.82,99.74,98.23,98.72,279164.0,98.1489,99.0626,97.5629,98.0495,279164.0
2024-06-13 10:00:00,98.81,99.02,97.18,98.12,255470.0,98.1389,98.3475,96.52,97.4536,255470.0
2024-06-13 10:30:00,98.09,98.56,97.77,97.84,80404.0,97.4238,97.8906,97.106,97.1755,80404.0
2024-06-13 11:00:00,97.8,98.56,97.44,98.38,32380.0,97.1358,97.8906,96.7782,97.7118,32380.0
2024-06-13 11:30:00,98.4,98.88,98.4,98.49,36540.0,97.7317,98.2085,97.7317,97.8211,36540.0
2024-06-13 12:00:00,98.46,98.46,96.76,96.76,88442.0,97.7913,97.7913,96.1029,96.1029,88442.0
2024-06-13 12:30:00,96.83,97.63,96.82,97.51,70252.0,96.1724,96.9669,96.1624,96.8478,70252.0
2024-06-13 13:00:00,97.46,98.27,97.46,98.26,35169.0,96.7981,97.6026,96.7981,97.5927,35169.0
2024-06-13 13:30:00,98.16,98.16,97.68,97.75,21768.0,97.4933,97.4933,97.0166,97.0861,21768.0
2024-06-13 14:00:00,97.7,98.25,97.49,98.1,39117.0,97.0365,97.5827,96.8279,97.4337,39117.0
2024-06-13 14:30:00,98.16,98.44,98.02,98.4,31119.0,97.4933,97.7714,97.3543,97.7317,31119.0
2024-06-13 15:00:00,98.29,98.7,98.09,98.63,41678.0,97.6225,98.0297,97.4238,97.9602,41678.0
2024-06-13 15:30:00,98.58,99.17,98.4,98.5,120069.0,97.9105,98.4965,97.7317,97.831,120069.0
2024-06-14 09:30:00,98.02,99.42,97.85,99.34,221077.0,97.3543,98.7448,97.1854,98.6653,221077.0
2024-06-14 10:00:00,99.29,99.53,98.36,98.92,131156.0,98.6157,98.854,97.692,98.2482,131156.0
2024-06-14 10:30:00,98.9,99.23,98.13,99.1,90094.0,98.2283,98.5561,97.4635,98.427,90094.0
2024-06-14 11:00:00,99.1,99.3,98.59,98.89,63692.0,98.427,98.6256,97.9204,98.2184,63692.0
2024-06-14 11:30:00,98.95,99.12,98.1,98.86,57203.0,98.278,98.4468,97.4337,98.1886,57203.0
2024-06-14 12:00:00,98.79,99.02,98.49,98.49,46387.0,98.1191,98.3475,97.8211,97.8211,46387.0
2024-06-14 12:30:00,98.55,98.98,98.34,98.83,49473.0,97.8807,98.3078,97.6721,98.1588,49473.0
2024-06-14 13:00:00,98.92,99.31,98.78,99.23,35271.0,98.2482,98.6355,98.1091,98.5561,35271.0
2024-06-14 13:30:00,99.25,99.62,99.2,99.45,50999.0,98.5759,98.9434,98.5263,98.7746,50999.0
2024-06-14 14:00:00,99.45,99.61,98.97,99.42,31660.0,98.7746,98.9335,98.2978,98.7448,31660.0
2024-06-14 14:30:00,99.46,99.7,99.0,99.52,31975.0,98.7845,99.0229,98.3276,98.8441,31975.0
2024-06-14 15:00:00,99.41,99.54,99.16,99.37,31775.0,98.7349,98.864,98.4866,98.6951,31775.0
2024-06-14 15:30:00,99.36,99.51,98.91,99.46,77993.0,98.6852,98.8342,98.2382,98.7845,77993.0
2024-06-17 09:30:00,100.27,100.9,99.23,99.96,234509.0,99.589,100.2147,98.5561,99.2811,234509.0
2024-06-17 10:00:00,99.98,100.92,99.82,100.23,138500.0,99.301,100.2346,99.1421,99.5493,138500.0
2024-06-17 10:30:00,100.25,100.62,100.0,100.59,45767.0,99.5691,99.9366,99.3208,99.9068,45767.0
2024-06-17 11:00:00,100.67,101.38,100.64,101.07,119233.0,99.9863,100.6915,99.9565,100.3836,119233.0
2024-06-17 11:30:00,101.08,101.49,101.0,101.15,37976.0,100.3935,100.8007,100.3141,100.463,37976.0
2024-06-17 12:00:00,101.2,102.24,101.1,102.24,60298.0,100.5127,101.5456,100.4134,101.5456,60298.0
2024-06-17 12:30:00,102.26,102.87,102.01,102.58,71184.0,101.5655,102.1714,101.3172,101.8833,71184.0
2024-06-17 13:00:00,102.62,103.61,102.62,103.47,71035.0,101.9231,102.9063,101.9231,102.7673,71035.0
2024-06-17 13:30:00,103.42,104.53,103.41,104.39,78343.0,102.7176,103.8201,102.7077,103.681,78343.0
2024-06-17 14:00:00,104.4,105.0,104.16,104.6,119664.0,103.691,104.2869,103.4526,103.8896,119664.0
2024-06-17 14:30:00,104.61,104.73,104.36,104.72,63974.0,103.8995,104.0187,103.6512,104.0088,63974.0
2024-06-17 15:00:00,104.65,105.06,104.34,105.0,94882.0,103.9393,104.3465,103.6314,104.2869,94882.0
2024-06-17 15:30:00,104.93,104.96,103.55,103.9,113310.0,104.2174,104.2472,102.8467,103.1944,113310.0
2024-06-18 09:30:00,104.45,105.38,104.09,104.2,241030.0,103.7406,104.6643,103.3831,103.4923,241030.0
2024-06-18 10:00:00,104.22,105.01,103.97,104.38,139838.0,103.5122,104.2968,103.2639,103.6711,139838.0
2024-06-18 10:30:00,104.39,104.71,103.97,103.99,50387.0,103.681,103.9989,103.2639,103.2837,50387.0
2024-06-18 11:00:00,104.09,104.39,103.16,103.72,94030.0,103.3831,103.681,102.4594,103.0156,94030.0
2024-06-18 11:30:00,103.73,104.08,103.51,104.03,54865.0,103.0255,103.3731,102.807,103.3235,54865.0
2024-06-18 12:00:00,104.06,104.36,103.86,103.94,45313.0,103.3533,103.6512,103.1546,103.2341,45313.0
2024-06-18 12:30:00,104.03,104.71,103.91,104.68,30395.0,103.3235,103.9989,103.2043,103.9691,30395.0
2024-06-18 13:00:00,104.62,104.74,104.3,104.69,25039.0,103.9095,104.0287,103.5916,103.979,25039.0
2024-06-18 13:30:00,104.68,104.93,104.4,104.45,38238.0,103.9691,104.2174,103.691,103.7406,38238.0
2024-06-18 14:00:00,104.46,104.55,103.8,103.98,35765.0,103.7506,103.8399,103.095,103.2738,35765.0
2024-06-18 14:30:00,104.11,104.24,103.8,104.24,29066.0,103.4029,103.532,103.095,103.532,29066.0
2024-06-18 15:00:00,104.21,104.51,103.95,104.44,44429.0,103.5023,103.8002,103.244,103.7307,44429.0
2024-06-18 15:30:00,104.38,104.67,104.15,104.4,178384.0,103.6711,103.9591,103.4427,103.691,178384.0
2024-06-20 09:30:00,105.53,105.97,103.57,104.4,266624.0,104.8133,105.2503,102.8666,103.691,266624.0
2024-06-20 10:00:00,104.39,104.51,102.39,103.0,119546.0,103.681,103.8002,101.6946,102.3005,119546.0
2024-06-20 10:30:00,102.98,103.66,102.86,103.59,80434.0,102.2806,102.956,102.1614,102.8865,80434.0
2024-06-20 11:00:00,103.59,103.6,102.93,103.04,36034.0,102.8865,102.8964,102.2309,102.3402,36034.0
2024-06-20 11:30:00,102.99,103.54,102.76,102.99,25782.0,102.2905,102.8368,102.0621,102.2905,25782.0
2024-06-20 12:00:00,102.93,103.13,101.27,101.27,99611.0,102.2309,102.4296,100.5822,100.5822,99611.0
2024-06-20 12:30:00,101.26,101.91,100.56,101.48,104942.0,100.5723,101.2179,99.877,100.7908,104942.0
2024-06-20 13:00:00,101.44,101.44,100.28,100.51,64585.0,100.7511,100.7511,99.5989,99.8274,64585.0
2024-06-20 13:30:00,100.5,100.9,99.8,100.85,90621.0,99.8175,100.2147,99.1222,100.1651,90621.0
2024-06-20 14:00:00,100.83,101.75,100.83,101.63,27675.0,100.1452,101.059,100.1452,100.9398,27675.0
2024-06-20 14:30:00,101.6,101.69,100.76,100.83,30265.0,100.91,100.9994,100.0757,100.1452,30265.0
2024-06-20 15:00:00,100.71,100.92,99.85,100.85,118004.0,100.026,100.2346,99.1719,100.1651,118004.0
2024-06-20 15:30:00,100.85,101.4,100.53,100.77,390550.0,100.1651,100.7113,99.8472,100.0856,390550.0
2024-06-21 09:30:00,100.71,100.94,98.82,99.41,181224.0,100.026,100.2545,98.1489,98.7349,181224.0
2024-06-21 10:00:00,99.51,100.34,99.15,99.87,49210.0,98.8342,99.6585,98.4766,99.1917,49210.0
2024-06-21 10:30:00,99.67,100.87,99.42,100.86,133746.0,98.9931,100.1849,98.7448,100.175,133746.0
2024-06-21 11:00:00,100.8,101.31,100.59,100.6,42419.0,100.1154,100.6219,99.9068,99.9168,42419.0
2024-06-21 11:30:00,100.71,101.86,100.43,101.86,38965.0,100.026,101.1682,99.7479,101.1682,38965.0
2024-06-21 12:00:00,101.88,101.92,101.26,101.5,28665.0,101.1881,101.2278,100.5723,100.8107,28665.0
2024-06-21 12:30:00,101.51,101.51,100.56,100.86,29378.0,100.8206,100.8206,99.877,100.175,29378.0
2024-06-21 13:00:00,100.72,100.97,100.29,100.37,13912.0,100.036,100.2843,99.6089,99.6883,13912.0
2024-06-21 13:30:00,100.42,100.69,100.03,100.26,15981.0,99.738,100.0062,99.3506,99.5791,15981.0
2024-06-21 14:00:00,100.3,100.68,100.16,100.68,31289.0,99.6188,99.9962,99.4798,99.9962,31289.0
2024-06-21 14:30:00,100.63,100.63,100.09,100.28,25110.0,99.9466,99.9466,99.4102,99.5989,25110.0
2024-06-21 15:00:00,100.36,100.73,100.35,100.4,18059.0,99.6784,100.0459,99.6685,99.7181,18059.0
2024-06-21 15:30:00,100.35,100.63,99.71,99.71,147415.0,99.6685,99.9466,99.0328,99.0328,147415.0
2024-06-24 09:30:00,97.01,98.32,95.44,97.1,415470.0,96.3512,97.6523,94.7918,96.4405,415470.0
2024-06-24 10:00:00,97.19,98.34,95.96,96.09,152095.0,96.5299,97.6721,95.3083,95.4374,152095.0
2024-06-24 10:30:00,96.06,97.12,94.3,96.16,253047.0,95.4076,96.4604,93.6596,95.5069,253047.0
2024-06-24 11:00:00,96.18,96.42,95.06,95.86,238061.0,95.5268,95.7652,94.4144,95.209,238061.0
2024-06-24 11:30:00,95.97,96.25,95.35,96.22,172652.0,95.3182,95.5963,94.7024,95.5665,172652.0
2024-06-24 12:00:00,96.2,96.38,95.29,95.79,148724.0,95.5467,95.7254,94.6428,95.1394,148724.0
2024-06-24 12:30:00,95.8,96.28,94.9,95.05,179757.0,95.1494,95.6261,94.2555,94.4045,179757.0
2024-06-24 13:00:00,95.03,95.37,94.18,94.43,189962.0,94.3846,94.7223,93.5404,93.7887,189962.0
2024-06-24 13:30:00,94.39,94.7,93.93,94.29,125067.0,93.7489,94.0568,93.2921,93.6496,125067.0
2024-06-24 14:00:00,94.26,94.4,93.44,93.64,128106.0,93.6198,93.7589,92.8054,93.004,128106.0
2024-06-24 14:30:00,93.66,94.63,93.37,94.5,90475.0,93.0239,93.9873,92.7359,93.8582,90475.0
2024-06-24 15:00:00,94.48,95.22,94.44,95.01,93325.0,93.8383,94.5733,93.7986,94.3647,93325.0
2024-06-24 15:30:00,95.01,95.13,92.72,92.73,848819.0,94.3647,94.4839,92.0903,92.1002,848819.0
2024-06-25 09:30:00,94.75,95.0,93.13,94.5,203641.0,94.2013,94.4498,92.5906,93.9527,203641.0
2024-06-25 10:00:00,94.52,95.73,94.48,95.15,121582.0,93.9726,95.1756,93.9328,94.5989,121582.0
2024-06-25 10:30:00,95.15,95.58,94.58,94.9,95581.0,94.5989,95.0265,94.0322,94.3504,95581.0
2024-06-25 11:00:00,95.04,96.61,95.04,96.5,80749.0,94.4896,96.0505,94.4896,95.9411,80749.0
2024-06-25 11:30:00,96.55,97.22,96.38,97.22,106407.0,95.9908,96.657,95.8218,96.657,106407.0
2024-06-25 12:00:00,97.19,97.37,96.23,96.41,79934.0,96.6271,96.8061,95.6727,95.8516,79934.0
2024-06-25 12:30:00,96.35,96.54,95.39,95.61,77563.0,95.792,95.9809,94.8376,95.0563,77563.0
2024-06-25 13:00:00,95.68,96.34,95.08,96.26,83233.0,95.1259,95.7821,94.5294,95.7025,83233.0
2024-06-25 13:30:00,96.28,96.9,96.0,96.75,41116.0,95.7224,96.3388,95.444,96.1897,41116.0
2024-06-25 14:00:00,96.72,97.23,96.6,97.23,27689.0,96.1599,96.6669,96.0405,96.6669,27689.0
2024-06-25 14:30:00,97.21,97.21,96.5,96.97,62199.0,96.647,96.647,95.9411,96.4084,62199.0
2024-06-25 15:00:00,97.01,97.81,96.8,97.8,58945.0,96.4482,97.2435,96.2394,97.2336,58945.0
2024-06-25 15:30:00,97.77,97.91,97.29,97.76,143804.0,97.2038,97.343,96.7266,97.1938,143804.0
2024-06-26 09:30:00,97.2,98.5,96.62,97.82,137703.0,96.6371,97.9295,96.0604,97.2535,137703.0
2024-06-26 10:00:00,97.92,98.79,96.47,96.84,107757.0,97.3529,98.2179,95.9113,96.2792,107757.0
2024-06-26 10:30:00,96.83,97.6,96.6,96.6,88223.0,96.2692,97.0348,96.0405,96.0405,88223.0
2024-06-26 11:00:00,96.8,96.89,95.25,96.19,111371.0,96.2394,96.3289,94.6984,95.6329,111371.0
2024-06-26 11:30:00,96.05,97.35,95.87,97.16,43810.0,95.4937,96.7862,95.3148,96.5973,43810.0
2024-06-26 12:00:00,97.16,97.4,96.53,97.01,29918.0,96.5973,96.8359,95.971,96.4482,29918.0
2024-06-26 12:30:00,96.85,97.19,95.77,96.07,40496.0,96.2891,96.6271,95.2154,95.5136,40496.0
2024-06-26 13:00:00,96.16,96.45,95.66,95.99,29131.0,95.6031,95.8914,95.106,95.4341,29131.0
2024-06-26 13:30:00,96.07,96.35,95.99,96.35,16307.0,95.5136,95.792,95.4341,95.792,16307.0
2024-06-26 14:00:00,96.28,96.28,95.7,95.92,28712.0,95.7224,95.7224,95.1458,95.3645,28712.0
2024-06-26 14:30:00,95.99,96.01,95.4,95.42,46571.0,95.4341,95.454,94.8475,94.8674,46571.0
2024-06-26 15:00:00,95.43,96.08,95.12,96.05,52672.0,94.8773,95.5236,94.5691,95.4937,52672.0
2024-06-26 15:30:00,96.07,97.74,95.9,97.46,104317.0,95.5136,97.1739,95.3446,96.8956,104317.0
2024-06-27 09:30:00,96.82,98.96,96.6,97.79,165451.0,96.2593,98.3869,96.0405,97.2237,165451.0
2024-06-27 10:00:00,97.9,98.89,97.54,98.51,80525.0,97.333,98.3173,96.9751,97.9395,80525.0
2024-06-27 10:30:00,98.51,98.74,97.3,97.87,49056.0,97.9395,98.1682,96.7365,97.3032,49056.0
2024-06-27 11:00:00,97.94,98.02,97.04,97.23,38951.0,97.3728,97.4523,96.478,96.6669,38951.0
2024-06-27 11:30:00,97.17,97.25,96.59,97.16,125128.0,96.6072,96.6868,96.0306,96.5973,125128.0
2024-06-27 12:00:00,97.14,97.75,97.01,97.72,38653.0,96.5774,97.1839,96.4482,97.1541,38653.0
2024-06-27 12:30:00,97.72,98.08,97.67,97.81,22715.0,97.1541,97.512,97.1044,97.2435,22715.0
2024-06-27 13:00:00,97.91,98.14,97.61,98.11,39001.0,97.343,97.5716,97.0447,97.5418,39001.0
2024-06-27 13:30:00,98.16,98.6,97.94,97.97,23778.0,97.5915,98.029,97.3728,97.4026,23778.0
2024-06-27 14:00:00,97.83,97.93,97.4,97.69,21162.0,97.2634,97.3628,96.8359,97.1242,21162.0
2024-06-27 14:30:00,97.65,98.16,97.51,98.05,19844.0,97.0845,97.5915,96.9453,97.4822,19844.0
2024-06-27 15:00:00,98.05,98.2,97.63,97.89,20079.0,97.4822,97.6313,97.0646,97.3231,20079.0
2024-06-27 15:30:00,97.73,97.78,96.67,97.62,65754.0,97.164,97.2137,96.1101,97.0546,65754.0
2024-06-28 09:30:00,98.58,100.5,97.9,100.5,157218.0,98.0091,99.918,97.333,99.918,157218.0
2024-06-28 10:00:00,100.59,102.66,100.56,101.7,126928.0,100.0074,102.0655,99.9776,101.111,126928.0
2024-06-28 10:30:00,101.61,102.12,100.1,100.52,63331.0,101.0215,101.5286,99.5203,99.9378,63331.0
2024-06-28 11:00:00,100.41,100.52,99.42,100.07,83598.0,99.8285,99.9378,98.8442,99.4905,83598.0
2024-06-28 11:30:00,100.06,100.81,100.05,100.5,34588.0,99.4805,100.2262,99.4706,99.918,34588.0
2024-06-28 12:00:00,100.55,100.64,98.85,99.54,47269.0,99.9677,100.0572,98.2775,98.9635,47269.0
2024-06-28 12:30:00,99.5,99.6,97.87,98.77,78896.0,98.9238,99.0232,97.3032,98.198,78896.0
2024-06-28 13:00:00,98.68,99.66,98.41,99.26,25029.0,98.1085,99.0828,97.8401,98.6851,25029.0
2024-06-28 13:30:00,99.25,99.36,98.87,99.11,9576.0,98.6752,98.7846,98.2974,98.536,9576.0
2024-06-28 14:00:00,99.12,99.55,98.5,98.59,31251.0,98.546,98.9735,97.9295,98.019,31251.0
2024-06-28 14:30:00,98.55,99.0,98.55,98.66,7383.0,97.9793,98.4266,97.9793,98.0886,7383.0
2024-06-28 15:00:00,98.79,98.79,98.33,98.34,17862.0,98.2179,98.2179,97.7605,97.7705,17862.0
2024-06-28 15:30:00,98.35,98.83,96.86,97.27,154002.0,97.7804,98.2576,96.299,96.7067,154002.0
2024-07-01 09:30:00,97.56,97.87,93.41,94.85,224827.0,96.995,97.3032,92.869,94.3007,224827.0
2024-07-01 10:00:00,94.94,96.75,93.96,96.42,133839.0,94.3902,96.1897,93.4158,95.8616,133839.0
2024-07-01 10:30:00,96.61,97.2,95.69,96.44,43174.0,96.0505,96.6371,95.1358,95.8815,43174.0
2024-07-01 11:00:00,96.4,97.83,96.04,97.75,48916.0,95.8417,97.2634,95.4838,97.1839,48916.0
2024-07-01 11:30:00,97.62,98.12,97.19,98.12,35159.0,97.0546,97.5517,96.6271,97.5517,35159.0
2024-07-01 12:00:00,98.15,99.19,98.07,98.96,82217.0,97.5816,98.6155,97.502,98.3869,82217.0
2024-07-01 12:30:00,98.94,99.01,98.51,98.73,40964.0,98.367,98.4366,97.9395,98.1582,40964.0
2024-07-01 13:00:00,98.69,98.81,98.0,98.76,28600.0,98.1184,98.2377,97.4324,98.188,28600.0
2024-07-01 13:30:00,98.57,98.73,98.28,98.39,11482.0,97.9991,98.1582,97.7108,97.8202,11482.0
2024-07-01 14:00:00,98.34,99.31,98.02,98.44,33024.0,97.7705,98.7349,97.4523,97.8699,33024.0
2024-07-01 14:30:00,98.46,98.88,98.28,98.74,19444.0,97.8898,98.3073,97.7108,98.1682,19444.0
2024-07-01 15:00:00,98.78,99.45,98.45,98.86,27976.0,98.2079,98.874,97.8798,98.2875,27976.0
2024-07-01 15:30:00,98.82,99.9,98.53,99.53,66163.0,98.2477,99.3214,97.9594,98.9536,66163.0
2024-07-02 09:30:00,97.04,100.09,96.91,98.96,168178.0,96.478,99.5103,96.3488,98.3869,168178.0
2024-07-02 10:00:00,99.0,99.12,97.71,98.27,117828.0,98.4266,98.546,97.1441,97.7009,117828.0
2024-07-02 10:30:00,98.53,99.15,98.28,98.94,44903.0,97.9594,98.5758,97.7108,98.367,44903.0
2024-07-02 11:00:00,98.98,99.27,98.34,98.86,43193.0,98.4068,98.6951,97.7705,98.2875,43193.0
2024-07-02 11:30:00,99.05,99.52,98.33,98.48,44365.0,98.4764,98.9436,97.7605,97.9097,44365.0
2024-07-02 12:00:00,98.4,98.95,98.18,98.85,24442.0,97.8301,98.3769,97.6114,98.2775,24442.0
2024-07-02 12:30:00,98.89,99.36,98.79,99.35,23482.0,98.3173,98.7846,98.2179,98.7746,23482.0
2024-07-02 13:00:00,99.28,100.14,99.28,99.94,55908.0,98.705,99.56,98.705,99.3612,55908.0
2024-07-02 13:30:00,99.92,100.39,99.61,100.21,61401.0,99.3413,99.8086,99.0331,99.6296,61401.0
2024-07-02 14:00:00,100.24,100.56,100.2,100.4,43750.0,99.6595,99.9776,99.6197,99.8185,43750.0
2024-07-02 14:30:00,100.28,100.7,100.13,100.42,28563.0,99.6992,100.1168,99.5501,99.8384,28563.0
2024-07-02 15:00:00,100.43,100.59,100.14,100.37,29071.0,99.8484,100.0074,99.56,99.7887,29071.0
2024-07-02 15:30:00,100.36,100.91,100.0,100.82,160231.0,99.7788,100.3256,99.4209,100.2361,160231.0
2024-07-03 09:30:00,100.4,101.46,100.19,101.0,182937.0,99.8185,100.8724,99.6098,100.4151,182937.0
2024-07-03 10:00:00,101.07,101.4,100.29,100.59,125914.0,100.4847,100.8127,99.7092,100.0074,125914.0
2024-07-03 10:30:00,100.57,103.07,100.47,102.89,136067.0,99.9876,102.4731,99.8881,102.2941,136067.0
2024-07-03 11:00:00,102.82,103.73,102.43,103.62,142046.0,102.2245,103.1293,101.8368,103.0199,142046.0
2024-07-03 11:30:00,103.62,104.19,103.13,104.08,92901.0,103.0199,103.5866,102.5327,103.4772,92901.0
2024-07-03 12:00:00,104.02,105.0,103.98,105.0,147359.0,103.4176,104.3919,103.3778,104.3919,147359.0
2024-07-03 12:30:00,105.0,105.03,103.75,105.0,123785.0,104.3919,104.4217,103.1491,104.3919,123785.0
2024-07-05 09:30:00,104.76,106.07,103.81,105.67,189005.0,104.1533,105.4557,103.2088,105.058,189005.0
2024-07-05 10:00:00,105.7,106.13,104.5,105.41,134319.0,105.0878,105.5154,103.8948,104.7995,134319.0
2024-07-05 10:30:00,105.38,105.81,104.89,105.17,104368.0,104.7697,105.1972,104.2825,104.5609,104368.0
2024-07-05 11:00:00,105.21,105.73,104.82,105.49,96297.0,104.6007,105.1177,104.2129,104.8791,96297.0
2024-07-05 11:30:00,105.46,106.25,105.46,106.18,54056.0,104.8492,105.6347,104.8492,105.5651,54056.0
2024-07-05 12:00:00,106.28,107.17,106.16,106.95,80814.0,105.6645,106.5493,105.5452,106.3306,80814.0
2024-07-05 12:30:00,106.92,106.93,106.2,106.29,35952.0,106.3008,106.3107,105.585,105.6744,35952.0
2024-07-05 13:00:00,106.31,106.82,105.97,106.69,58714.0,105.6943,106.2014,105.3563,106.0721,58714.0
2024-07-05 13:30:00,106.63,106.9,106.56,106.75,46337.0,106.0125,106.2809,105.9429,106.1318,46337.0
2024-07-05 14:00:00,106.82,106.84,106.12,106.12,36442.0,106.2014,106.2212,105.5054,105.5054,36442.0
2024-07-05 14:30:00,106.04,106.3,105.93,106.26,36453.0,105.4259,105.6844,105.3165,105.6446,36453.0
2024-07-05 15:00:00,106.21,106.47,106.12,106.31,40857.0,105.5949,105.8534,105.5054,105.6943,40857.0
2024-07-05 15:30:00,106.27,106.42,105.68,105.78,178485.0,105.6545,105.8037,105.068,105.1674,178485.0
2024-07-08 09:30:00,106.64,108.82,106.53,108.46,264247.0,106.0224,108.1898,105.913,107.8319,264247.0
2024-07-08 10:00:00,108.48,108.48,106.94,107.4,136306.0,107.8517,107.8517,106.3207,106.778,136306.0
2024-07-08 10:30:00,107.37,107.65,106.18,106.6,110681.0,106.7482,107.0266,105.5651,105.9826,110681.0
2024-07-08 11:00:00,106.6,107.75,106.53,107.65,98606.0,105.9826,107.126,105.913,107.0266,98606.0
2024-07-08 11:30:00,107.67,107.83,107.09,107.79,70044.0,107.0464,107.2055,106.4698,107.1657,70044.0
2024-07-08 12:00:00,107.71,107.81,106.8,107.06,73850.0,107.0862,107.1856,106.1815,106.44,73850.0
2024-07-08 12:30:00,106.98,107.31,106.7,107.28,53656.0,106.3604,106.6885,106.0821,106.6587,53656.0
2024-07-08 13:00:00,107.27,107.78,107.17,107.78,49551.0,106.6488,107.1558,106.5493,107.1558,49551.0
2024-07-08 13:30:00,107.79,108.22,107.72,108.0,44950.0,107.1657,107.5933,107.0961,107.3745,44950.0
2024-07-08 14:00:00,107.99,108.14,107.6,108.08,40033.0,107.3646,107.5137,106.9768,107.4541,40033.0
2024-07-08 14:30:00,108.03,108.03,107.15,107.72,50667.0,107.4044,107.4044,106.5294,107.0961,50667.0
2024-07-08 15:00:00,107.63,107.63,107.06,107.1,37633.0,107.0067,107.0067,106.44,106.4797,37633.0
2024-07-08 15:30:00,107.17,108.27,106.97,107.95,140347.0,106.5493,107.643,106.3505,107.3248,140347.0
2024-07-09 09:30:00,109.32,110.21,109.1,109.81,223755.0,108.6869,109.5717,108.4682,109.174,223755.0
2024-07-09 10:00:00,109.86,110.23,108.5,108.66,109029.0,109.2238,109.5916,107.8716,108.0307,109029.0
2024-07-09 10:30:00,108.59,109.45,108.24,108.68,234256.0,107.9611,108.8161,107.6131,108.0506,234256.0
2024-07-09 11:00:00,108.51,108.85,107.9,108.12,137710.0,107.8816,108.2196,107.2751,107.4938,137710.0
2024-07-09 11:30:00,108.17,108.33,107.76,108.17,115254.0,107.5435,107.7026,107.1359,107.5435,115254.0
2024-07-09 12:00:00,108.12,108.31,107.73,107.86,106212.0,107.4938,107.6827,107.1061,107.2353,106212.0
2024-07-09 12:30:00,107.81,107.84,105.94,106.89,144222.0,107.1856,107.2155,105.3265,106.271,144222.0
2024-07-09 13:00:00,106.84,107.01,105.71,106.2,178367.0,106.2212,106.3903,105.0978,105.585,178367.0
2024-07-09 13:30:00,106.19,106.74,106.16,106.72,79529.0,105.575,106.1218,105.5452,106.1019,79529.0
2024-07-09 14:00:00,106.68,106.76,106.42,106.49,72609.0,106.0622,106.1417,105.8037,105.8733,72609.0
2024-07-09 14:30:00,106.48,107.16,106.32,107.15,89474.0,105.8633,106.5394,105.7043,106.5294,89474.0
2024-07-09 15:00:00,107.19,107.43,106.81,106.96,89239.0,106.5692,106.8078,106.1914,106.3405,89239.0
2024-07-09 15:30:00,106.94,107.63,106.8,107.57,214669.0,106.3207,107.0067,106.1815,106.947,214669.0
2024-07-10 09:30:00,109.72,109.72,107.96,109.01,135980.0,109.0846,109.0846,107.3348,108.3787,135980.0
2024-07-10 10:00:00,109.04,109.94,108.9,109.84,80213.0,108.4085,109.3033,108.2693,109.2039,80213.0
2024-07-10 10:30:00,109.8,109.92,108.9,108.9,127456.0,109.1641,109.2834,108.2693,108.2693,127456.0
2024-07-10 11:00:00,108.93,109.53,108.49,109.51,107398.0,108.2991,108.8957,107.8617,108.8758,107398.0
2024-07-10 11:30:00,109.53,109.79,109.36,109.57,104413.0,108.8957,109.1542,108.7266,108.9354,104413.0
2024-07-10 12:00:00,109.58,110.41,109.43,110.37,165525.0,108.9454,109.7706,108.7962,109.7308,165525.0
2024-07-10 12:30:00,110.4,111.06,110.24,110.91,124007.0,109.7606,110.4168,109.6016,110.2677,124007.0
2024-07-10 13:00:00,110.95,111.22,110.63,110.83,97863.0,110.3074,110.5759,109.9893,110.1881,97863.0
2024-07-10 13:30:00,110.85,111.11,110.76,110.94,82866.0,110.208,110.4665,110.1185,110.2975,82866.0
2024-07-10 14:00:00,111.0,111.31,110.91,111.01,152795.0,110.3572,110.6654,110.2677,110.3671,152795.0
2024-07-10 14:30:00,110.99,111.62,110.9,111.53,67357.0,110.3472,110.9736,110.2577,110.8841,67357.0
2024-07-10 15:00:00,111.48,111.48,111.04,111.41,92249.0,110.8344,110.8344,110.3969,110.7648,92249.0
2024-07-10 15:30:00,111.36,112.46,111.29,112.22,304452.0,110.7151,111.8087,110.6455,111.5701,304452.0
2024-07-11 09:30:00,112.62,112.78,110.46,111.42,254929.0,111.9678,112.1268,109.8203,110.7747,254929.0
2024-07-11 10:00:00,111.44,111.45,107.23,108.08,229766.0,110.7946,110.8045,106.609,107.4541,229766.0
2024-07-11 10:30:00,108.01,108.82,106.2,106.2,329000.0,107.3845,108.1898,105.585,105.585,329000.0
2024-07-11 11:00:00,106.15,107.28,104.48,104.59,479056.0,105.5352,106.6587,103.8749,103.9843,479056.0
2024-07-11 11:30:00,104.54,104.71,103.73,103.96,311730.0,103.9346,104.1036,103.1293,103.3579,311730.0
2024-07-11 12:00:00,103.97,105.58,103.88,105.35,254277.0,103.3679,104.9685,103.2784,104.7399,254277.0
2024-07-11 12:30:00,105.34,105.86,103.9,103.96,247795.0,104.7299,105.2469,103.2983,103.3579,247795.0
2024-07-11 13:00:00,104.09,104.78,103.64,104.78,240541.0,103.4872,104.1732,103.0398,104.1732,240541.0
2024-07-11 13:30:00,104.74,104.74,102.91,103.03,307123.0,104.1334,104.1334,102.314,102.4333,307123.0
2024-07-11 14:00:00,103.06,104.28,102.78,103.7,223295.0,102.4631,103.6761,102.1848,103.0994,223295.0
2024-07-11 14:30:00,103.68,104.93,103.64,104.87,97194.0,103.0795,104.3223,103.0398,104.2627,97194.0
2024-07-11 15:00:00,104.88,105.48,104.18,104.23,167146.0,104.2726,104.8691,103.5766,103.6264,167146.0
2024-07-11 15:30:00,104.32,105.33,103.7,103.7,338492.0,103.7158,104.72,103.0994,103.0994,338492.0
2024-07-12 09:30:00,104.5,106.38,103.45,106.16,203170.0,103.8948,105.7639,102.8509,105.5452,203170.0
2024-07-12 10:00:00,106.26,106.83,105.7,106.27,102410.0,105.6446,106.2113,105.0878,105.6545,102410.0
2024-07-12 10:30:00,106.22,108.31,106.09,107.96,129002.0,105.6048,107.6827,105.4756,107.3348,129002.0
2024-07-12 11:00:00,107.95,108.33,107.43,108.06,68009.0,107.3248,107.7026,106.8078,107.4342,68009.0
2024-07-12 11:30:00,108.01,108.22,107.03,107.03,34811.0,107.3845,107.5933,106.4101,106.4101,34811.0
2024-07-12 12:00:00,107.02,107.51,106.31,107.09,50190.0,106.4002,106.8874,105.6943,106.4698,50190.0
2024-07-12 12:30:00,107.02,107.84,106.82,107.84,31758.0,106.4002,107.2155,106.2014,107.2155,31758.0
2024-07-12 13:00:00,107.75,108.63,107.71,108.62,68245.0,107.126,108.0009,107.0862,107.9909,68245.0
2024-07-12 13:30:00,108.59,109.7,108.52,109.18,74487.0,107.9611,109.0647,107.8915,108.5477,74487.0
2024-07-12 14:00:00,109.16,109.49,108.92,109.24,50731.0,108.5278,108.8559,108.2892,108.6073,50731.0
2024-07-12 14:30:00,109.31,109.74,109.19,109.72,40540.0,108.6769,109.1044,108.5576,109.0846,40540.0
2024-07-12 15:00:00,109.7,109.7,108.73,108.96,47908.0,109.0647,109.0647,108.1003,108.329,47908.0
2024-07-12 15:30:00,108.9,108.9,105.81,106.61,183340.0,108.2693,108.2693,105.1972,105.9926,183340.0
2024-07-15 09:30:00,107.92,108.83,106.52,107.01,269855.0,107.295,108.1997,105.9031,106.3903,269855.0
2024-07-15 10:00:00,107.11,108.3,107.09,107.85,96839.0,106.4897,107.6728,106.4698,107.2254,96839.0
2024-07-15 10:30:00,107.83,109.25,107.78,108.93,91086.0,107.2055,108.6173,107.1558,108.2991,91086.0
2024-07-15 11:00:00,108.92,110.08,108.84,108.87,105129.0,108.2892,109.4425,108.2097,108.2395,105129.0
2024-07-15 11:30:00,108.92,109.25,107.7,108.31,111741.0,108.2892,108.6173,107.0763,107.6827,111741.0
2024-07-15 12:00:00,108.35,108.35,106.2,107.28,139441.0,107.7225,107.7225,105.585,106.6587,139441.0
2024-07-15 12:30:00,107.25,107.79,107.0,107.34,45027.0,106.6289,107.1657,106.3803,106.7183,45027.0
2024-07-15 13:00:00,107.23,107.23,106.17,106.46,104289.0,106.609,106.609,105.5551,105.8434,104289.0
2024-07-15 13:30:00,106.43,106.45,105.63,105.78,95342.0,105.8136,105.8335,105.0183,105.1674,95342.0
2024-07-15 14:00:00,105.78,106.32,105.35,106.26,55990.0,105.1674,105.7043,104.7399,105.6446,55990.0
2024-07-15 14:30:00,106.33,106.96,106.08,106.62,22060.0,105.7142,106.3405,105.4656,106.0025,22060.0
2024-07-15 15:00:00,106.72,107.35,106.5,107.01,50184.0,106.1019,106.7283,105.8832,106.3903,50184.0
2024-07-15 15:30:00,107.03,107.26,105.14,106.96,167679.0,106.4101,106.6388,104.5311,106.3405,167679.0
2024-07-16 09:30:00,107.64,107.8,105.32,105.52,264260.0,107.0166,107.1757,104.71,104.9089,264260.0
2024-07-16 10:00:00,105.61,105.75,103.53,104.24,258172.0,104.9984,105.1376,102.9304,103.6363,258172.0
2024-07-16 10:30:00,104.16,105.35,103.95,104.56,115290.0,103.5568,104.7399,103.348,103.9544,115290.0
2024-07-16 11:00:00,104.63,106.03,104.4,105.31,109776.0,104.024,105.4159,103.7954,104.7001,109776.0
2024-07-16 11:30:00,105.34,105.66,104.85,105.22,88380.0,104.7299,105.0481,104.2428,104.6106,88380.0
2024-07-16 12:00:00,105.36,105.53,103.78,104.13,77691.0,104.7498,104.9188,103.179,103.5269,77691.0
2024-07-16 12:30:00,104.22,105.15,103.84,105.13,71478.0,103.6164,104.541,103.2386,104.5211,71478.0
2024-07-16 13:00:00,105.07,105.07,104.18,104.37,51917.0,104.4615,104.4615,103.5766,103.7655,51917.0
2024-07-16 13:30:00,104.31,104.64,104.07,104.49,44014.0,103.7059,104.034,103.4673,103.8849,44014.0
2024-07-16 14:00:00,104.42,104.77,103.75,104.56,64059.0,103.8153,104.1632,103.1491,103.9544,64059.0
2024-07-16 14:30:00,104.46,105.6,104.45,105.6,36586.0,103.855,104.9884,103.8451,104.9884,36586.0
2024-07-16 15:00:00,105.51,105.56,105.0,105.4,35066.0,104.8989,104.9487,104.3919,104.7896,35066.0
2024-07-16 15:30:00,105.24,106.18,105.0,105.87,167071.0,104.6305,105.5651,104.3919,105.2569,167071.0
2024-07-17 09:30:00,98.53,98.82,97.28,97.28,562168.0,97.9594,98.2477,96.7166,96.7166,562168.0
2024-07-17 10:00:00,97.27,97.4,95.09,96.27,363673.0,96.7067,96.8359,94.5393,95.7125,363673.0
2024-07-17 10:30:00,96.19,97.48,95.92,96.18,208507.0,95.6329,96.9155,95.3645,95.623,208507.0
2024-07-17 11:00:00,96.26,96.87,95.78,96.49,160285.0,95.7025,96.309,95.2253,95.9312,160285.0
2024-07-17 11:30:00,96.6,96.74,95.0,95.68,135116.0,96.0405,96.1797,94.4498,95.1259,135116.0
2024-07-17 12:00:00,95.52,95.72,93.95,94.22,166454.0,94.9668,95.1656,93.4059,93.6743,166454.0
2024-07-17 12:30:00,94.19,94.69,93.31,94.55,150760.0,93.6445,94.1416,92.7696,94.0024,150760.0
2024-07-17 13:00:00,94.53,94.88,94.0,94.59,76396.0,93.9825,94.3305,93.4556,94.0422,76396.0
2024-07-17 13:30:00,94.7,95.35,94.29,94.37,72393.0,94.1516,94.7978,93.7439,93.8235,72393.0
2024-07-17 14:00:00,94.48,95.13,94.18,94.93,90773.0,93.9328,94.5791,93.6346,94.3802,90773.0
2024-07-17 14:30:00,94.87,95.31,93.91,94.28,86819.0,94.3206,94.758,93.3661,93.734,86819.0
2024-07-17 15:00:00,94.31,95.08,94.0,95.01,96515.0,93.7638,94.5294,93.4556,94.4598,96515.0
2024-07-17 15:30:00,94.94,95.25,93.61,93.61,242778.0,94.3902,94.6984,93.0679,93.0679,242778.0
2024-07-18 09:30:00,96.55,96.55,93.75,94.72,295014.0,95.9908,95.9908,93.2071,94.1714,295014.0
2024-07-18 10:00:00,94.85,95.7,94.23,94.33,241448.0,94.3007,95.1458,93.6843,93.7837,241448.0
2024-07-18 10:30:00,94.32,94.32,91.31,93.23,290066.0,93.7738,93.7738,90.7812,92.6901,290066.0
2024-07-18 11:00:00,93.21,93.54,90.15,90.39,220591.0,92.6702,92.9983,89.6279,89.8665,220591.0
2024-07-18 11:30:00,90.31,91.5,89.91,90.3,317821.0,89.787,90.9701,89.3893,89.777,317821.0
2024-07-18 12:00:00,90.25,91.5,90.0,91.47,105895.0,89.7273,90.9701,89.4788,90.9403,105895.0
2024-07-18 12:30:00,91.4,92.6,91.14,92.6,80714.0,90.8707,92.0637,90.6122,92.0637,80714.0
2024-07-18 13:00:00,92.59,93.3,91.63,92.34,85167.0,92.0538,92.7597,91.0993,91.8052,85167.0
2024-07-18 13:30:00,92.44,92.98,91.64,91.77,40318.0,91.9046,92.4415,91.1093,91.2385,40318.0
2024-07-18 14:00:00,91.84,92.54,91.4,92.0,44205.0,91.3081,92.0041,90.8707,91.4672,44205.0
2024-07-18 14:30:00,91.92,92.22,91.17,92.05,52572.0,91.3877,91.6859,90.642,91.5169,52572.0
2024-07-18 15:00:00,91.99,92.27,90.49,91.7,108499.0,91.4572,91.7356,89.9659,91.1689,108499.0
2024-07-18 15:30:00,91.6,94.15,91.53,93.47,268569.0,91.0695,93.6047,90.9999,92.9287,268569.0
2024-07-19 09:30:00,92.06,93.54,90.84,92.39,362909.0,91.5268,92.9983,90.3139,91.8549,362909.0
2024-07-19 10:00:00,92.3,92.97,90.85,90.92,175181.0,91.7655,92.4316,90.3238,90.3934,175181.0
2024-07-19 10:30:00,90.92,91.51,90.29,91.36,102295.0,90.3934,90.98,89.7671,90.8309,102295.0
2024-07-19 11:00:00,91.63,92.13,90.35,90.42,114932.0,91.0993,91.5964,89.8267,89.8963,114932.0
2024-07-19 11:30:00,90.42,91.23,89.67,91.23,92851.0,89.8963,90.7016,89.1507,90.7016,92851.0
2024-07-19 12:00:00,91.08,91.4,90.07,90.27,72092.0,90.5525,90.8707,89.5484,89.7472,72092.0
2024-07-19 12:30:00,90.32,90.38,89.27,89.83,113598.0,89.7969,89.8566,88.753,89.3098,113598.0
2024-07-19 13:00:00,89.83,89.89,88.34,88.93,88111.0,89.3098,89.3694,87.8284,88.415,88111.0
2024-07-19 13:30:00,88.81,89.44,88.5,89.37,67648.0,88.2957,88.922,87.9875,88.8524,67648.0
2024-07-19 14:00:00,89.24,89.78,88.93,88.93,99163.0,88.7232,89.26,88.415,88.415,99163.0
2024-07-19 14:30:00,88.92,89.44,88.59,89.43,136100.0,88.405,88.922,88.0769,88.9121,136100.0
2024-07-19 15:00:00,89.38,90.41,89.36,90.19,104623.0,88.8624,89.8864,88.8425,89.6677,104623.0
2024-07-19 15:30:00,90.22,90.22,88.57,88.99,292143.0,89.6975,89.6975,88.0571,88.4746,292143.0
2024-07-22 09:30:00,92.54,94.5,91.5,93.51,311660.0,92.0041,93.9527,90.9701,92.9684,311660.0
2024-07-22 10:00:00,93.65,94.06,92.47,93.96,142182.0,93.1076,93.5153,91.9345,93.4158,142182.0
2024-07-22 10:30:00,94.0,94.78,93.48,93.68,131993.0,93.4556,94.2311,92.9386,93.1375,131993.0
2024-07-22 11:00:00,93.81,94.35,91.77,91.88,134381.0,93.2667,93.8036,91.2385,91.3479,134381.0
2024-07-22 11:30:00,91.75,92.36,91.31,92.35,84207.0,91.2186,91.8251,90.7812,91.8152,84207.0
2024-07-22 12:00:00,92.36,92.99,92.0,92.79,52143.0,91.8251,92.4515,91.4672,92.2526,52143.0
2024-07-22 12:30:00,92.8,94.03,92.59,93.77,61533.0,92.2626,93.4854,92.0538,93.2269,61533.0
2024-07-22 13:00:00,93.87,94.28,93.78,94.08,49250.0,93.3264,93.734,93.2369,93.5351,49250.0
2024-07-22 13:30:00,94.08,94.68,94.05,94.58,48656.0,93.5351,94.1317,93.5053,94.0322,48656.0
2024-07-22 14:00:00,94.58,95.51,94.58,95.12,73315.0,94.0322,94.9569,94.0322,94.5691,73315.0
2024-07-22 14:30:00,95.2,95.37,94.85,94.98,39961.0,94.6487,94.8177,94.3007,94.4299,39961.0
2024-07-22 15:00:00,94.9,95.12,94.42,94.68,49541.0,94.3504,94.5691,93.8732,94.1317,49541.0
2024-07-22 15:30:00,94.73,95.43,94.54,95.15,173797.0,94.1814,94.8773,93.9925,94.5989,173797.0
2024-07-23 09:30:00,94.1,96.2,93.93,95.5,254236.0,93.555,95.6429,93.386,94.9469,254236.0
2024-07-23 10:00:00,95.6,96.11,94.64,95.42,86327.0,95.0463,95.5534,94.0919,94.8674,86327.0
2024-07-23 10:30:00,95.5,95.52,94.02,94.81,79585.0,94.9469,94.9668,93.4755,94.2609,79585.0
2024-07-23 11:00:00,94.91,96.6,94.91,96.16,102997.0,94.3603,96.0405,94.3603,95.6031,102997.0
2024-07-23 11:30:00,96.17,96.19,95.41,95.52,26904.0,95.613,95.6329,94.8574,94.9668,26904.0
2024-07-23 12:00:00,95.4,95.68,94.18,94.61,48836.0,94.8475,95.1259,93.6346,94.0621,48836.0
2024-07-23 12:30:00,94.56,94.81,93.9,94.06,24804.0,94.0124,94.2609,93.3562,93.5153,24804.0
2024-07-23 13:00:00,94.14,94.58,93.7,94.31,25487.0,93.5948,94.0322,93.1573,93.7638,25487.0
2024-07-23 13:30:00,94.18,94.67,94.02,94.45,21407.0,93.6346,94.1217,93.4755,93.903,21407.0
2024-07-23 14:00:00,94.7,94.81,93.97,94.16,11929.0,94.1516,94.2609,93.4258,93.6147,11929.0
2024-07-23 14:30:00,94.18,94.55,94.03,94.53,13106.0,93.6346,94.0024,93.4854,93.9825,13106.0
2024-07-23 15:00:00,94.52,94.9,94.47,94.82,14979.0,93.9726,94.3504,93.9229,94.2709,14979.0
2024-07-23 15:30:00,94.68,94.7,93.69,94.05,86240.0,94.1317,94.1516,93.1474,93.5053,86240.0
2024-07-24 09:30:00,90.37,91.23,88.7,89.21,401948.0,89.8466,90.7016,88.1863,88.6933,401948.0
2024-07-24 10:00:00,89.2,89.44,88.25,88.61,151937.0,88.6834,88.922,87.7389,88.0968,151937.0
2024-07-24 10:30:00,88.57,88.84,87.02,87.66,176669.0,88.0571,88.3255,86.516,87.1523,176669.0
2024-07-24 11:00:00,87.59,87.69,86.05,86.54,219226.0,87.0827,87.1821,85.5516,86.0388,219226.0
2024-07-24 11:30:00,86.5,86.86,85.64,85.68,102131.0,85.999,86.357,85.144,85.1838,102131.0
2024-07-24 12:00:00,85.61,85.68,84.71,84.78,206201.0,85.1142,85.1838,84.2194,84.289,206201.0
2024-07-24 12:30:00,84.8,85.08,84.29,84.66,128742.0,84.3089,84.5873,83.8018,84.1697,128742.0
2024-07-24 13:00:00,84.53,85.75,84.31,85.18,162902.0,84.0405,85.2534,83.8217,84.6867,162902.0
2024-07-24 13:30:00,85.13,85.69,84.62,84.63,179025.0,84.637,85.1937,84.1299,84.1399,179025.0
2024-07-24 14:00:00,84.68,84.82,84.0,84.02,184330.0,84.1896,84.3288,83.5135,83.5334,184330.0
2024-07-24 14:30:00,84.06,84.23,82.87,83.25,332774.0,83.5732,83.7422,82.3901,82.7679,332774.0
2024-07-24 15:00:00,83.28,83.4,82.43,82.54,261097.0,82.7977,82.917,81.9526,82.062,261097.0
2024-07-24 15:30:00,82.52,84.17,81.91,82.48,771418.0,82.0421,83.6825,81.4356,82.0023,771418.0
2024-07-25 09:30:00,82.11,82.74,78.71,79.02,643222.0,81.6345,82.2608,78.2542,78.5624,643222.0
2024-07-25 10:00:00,79.01,79.88,76.12,79.88,574399.0,78.5524,79.4174,75.6792,79.4174,574399.0
2024-07-25 10:30:00,79.63,83.03,79.3,82.99,321846.0,79.1688,82.5491,78.8407,82.5094,321846.0
2024-07-25 11:00:00,83.01,83.69,81.46,82.57,162606.0,82.5293,83.2053,80.9882,82.0918,162606.0
2024-07-25 11:30:00,82.62,83.01,81.28,83.01,117222.0,82.1415,82.5293,80.8093,82.5293,117222.0
2024-07-25 12:00:00,83.12,84.93,82.23,84.86,165935.0,82.6386,84.4381,81.7538,84.3685,165935.0
2024-07-25 12:30:00,84.85,85.32,84.42,84.89,131007.0,84.3586,84.8259,83.9311,84.3984,131007.0
2024-07-25 13:00:00,84.98,85.69,83.45,83.74,178893.0,84.4878,85.1937,82.9667,83.255,178893.0
2024-07-25 13:30:00,83.76,84.45,83.3,84.29,95270.0,83.2749,83.9609,82.8176,83.8018,95270.0
2024-07-25 14:00:00,84.29,84.4,82.76,83.36,78281.0,83.8018,83.9112,82.2807,82.8772,78281.0
2024-07-25 14:30:00,83.4,83.67,81.55,82.02,128475.0,82.917,83.1854,81.0777,81.545,128475.0
2024-07-25 15:00:00,81.79,83.37,81.61,82.82,126543.0,81.3163,82.8872,81.1374,82.3404,126543.0
2024-07-25 15:30:00,82.87,83.01,79.39,79.56,637968.0,82.3901,82.5293,78.9302,79.0992,637968.0
2024-07-26 09:30:00,82.5,82.79,81.27,82.36,399691.0,82.0222,82.3105,80.7993,81.883,399691.0
2024-07-26 10:00:00,82.28,83.25,81.13,82.44,258218.0,81.8035,82.7679,80.6601,81.9626,258218.0
2024-07-26 10:30:00,82.51,82.59,80.6,81.94,213384.0,82.0321,82.1117,80.1332,81.4655,213384.0
2024-07-26 11:00:00,81.92,82.6,81.48,81.7,70958.0,81.4456,82.1216,81.0081,81.2268,70958.0
2024-07-26 11:30:00,81.87,82.96,81.6,82.69,93309.0,81.3959,82.4795,81.1274,82.2111,93309.0
2024-07-26 12:00:00,82.7,83.9,82.57,83.82,110896.0,82.221,83.4141,82.0918,83.3346,110896.0
2024-07-26 12:30:00,83.68,84.3,83.58,84.18,98976.0,83.1954,83.8118,83.096,83.6925,98976.0
2024-07-26 13:00:00,84.25,84.51,83.96,84.42,58011.0,83.7621,84.0206,83.4738,83.9311,58011.0
2024-07-26 13:30:00,84.39,84.48,82.29,83.01,136077.0,83.9013,83.9907,81.8134,82.5293,136077.0
2024-07-26 14:00:00,82.95,83.31,82.43,82.64,49627.0,82.4696,82.8275,81.9526,82.1614,49627.0
2024-07-26 14:30:00,82.61,82.93,81.87,81.98,96237.0,82.1316,82.4497,81.3959,81.5052,96237.0
2024-07-26 15:00:00,81.92,82.71,81.36,82.54,113244.0,81.4456,82.231,80.8888,82.062,113244.0
2024-07-26 15:30:00,82.5,82.72,81.44,82.62,231009.0,82.0222,82.2409,80.9683,82.1415,231009.0
2024-07-29 09:30:00,84.5,85.59,83.23,84.88,275636.0,84.0106,85.0943,82.748,84.3884,275636.0
2024-07-29 10:00:00,85.04,85.35,82.91,83.88,156370.0,84.5475,84.8557,82.4298,83.3942,156370.0
2024-07-29 10:30:00,83.88,84.15,82.48,82.53,84475.0,83.3942,83.6627,82.0023,82.052,84475.0
2024-07-29 11:00:00,82.47,82.79,81.18,81.83,75999.0,81.9924,82.3105,80.7099,81.3561,75999.0
2024-07-29 11:30:00,81.73,83.1,80.72,82.93,70856.0,81.2567,82.6187,80.2525,82.4497,70856.0
2024-07-29 12:00:00,82.97,83.8,82.97,83.28,42855.0,82.4895,83.3147,82.4895,82.7977,42855.0
2024-07-29 12:30:00,83.17,83.71,82.99,83.29,19780.0,82.6883,83.2252,82.5094,82.8076,19780.0
2024-07-29 13:00:00,83.21,83.73,82.37,82.37,36305.0,82.7281,83.2451,81.893,81.893,36305.0
2024-07-29 13:30:00,82.47,83.04,82.21,82.37,22116.0,81.9924,82.5591,81.7339,81.893,22116.0
2024-07-29 14:00:00,82.38,82.39,81.84,81.96,47863.0,81.9029,81.9128,81.366,81.4853,47863.0
2024-07-29 14:30:00,81.93,82.04,81.47,82.02,28711.0,81.4555,81.5649,80.9982,81.545,28711.0
2024-07-29 15:00:00,81.88,82.4,81.76,82.21,37773.0,81.4058,81.9228,81.2865,81.7339,37773.0
2024-07-29 15:30:00,82.24,82.52,81.34,81.51,96026.0,81.7637,82.0421,80.8689,81.0379,96026.0
2024-07-30 09:30:00,82.35,82.6,80.36,80.63,152485.0,81.8731,82.1216,79.8946,80.163,152485.0
2024-07-30 10:00:00,80.66,80.96,79.35,79.42,152653.0,80.1929,80.4911,78.8905,78.96,152653.0
2024-07-30 10:30:00,79.34,79.61,78.23,78.35,125759.0,78.8805,79.1489,77.7769,77.8962,125759.0
2024-07-30 11:00:00,78.38,78.49,76.16,77.19,226701.0,77.9261,78.0354,75.7189,76.743,226701.0
2024-07-30 11:30:00,77.18,77.27,75.28,75.5,192910.0,76.733,76.8225,74.844,75.0627,192910.0
2024-07-30 12:00:00,75.55,76.31,75.15,75.63,193558.0,75.1125,75.8681,74.7148,75.192,193558.0
2024-07-30 12:30:00,75.56,75.75,73.5,73.55,163346.0,75.1224,75.3113,73.0743,73.124,163346.0
2024-07-30 13:00:00,73.59,75.38,73.5,75.38,179124.0,73.1638,74.9434,73.0743,74.9434,179124.0
2024-07-30 13:30:00,75.33,76.08,75.0,75.68,75035.0,74.8937,75.6394,74.5656,75.2417,75035.0
2024-07-30 14:00:00,75.88,76.81,75.38,76.42,84643.0,75.4405,76.3652,74.9434,75.9774,84643.0
2024-07-30 14:30:00,76.49,76.81,75.67,75.99,44856.0,76.047,76.3652,75.2318,75.5499,44856.0
2024-07-30 15:00:00,75.79,75.99,75.12,75.44,78993.0,75.3511,75.5499,74.6849,75.0031,78993.0
2024-07-30 15:30:00,75.36,76.44,74.81,75.25,376885.0,74.9236,75.9973,74.3767,74.8142,376885.0
2024-07-31 09:30:00,82.57,83.19,80.72,82.93,346820.0,82.0918,82.7082,80.2525,82.4497,346820.0
2024-07-31 10:00:00,82.99,83.88,82.66,82.82,173980.0,82.5094,83.3942,82.1813,82.3404,173980.0
2024-07-31 10:30:00,82.94,83.83,82.26,83.02,126987.0,82.4597,83.3445,81.7836,82.5392,126987.0
2024-07-31 11:00:00,83.03,83.66,82.92,83.66,74219.0,82.5491,83.1755,82.4398,83.1755,74219.0
2024-07-31 11:30:00,83.69,84.08,83.16,83.35,67521.0,83.2053,83.5931,82.6784,82.8673,67521.0
2024-07-31 12:00:00,83.37,83.95,83.1,83.27,39121.0,82.8872,83.4638,82.6187,82.7877,39121.0
2024-07-31 12:30:00,83.17,83.23,82.69,82.8,65985.0,82.6883,82.748,82.2111,82.3205,65985.0
2024-07-31 13:00:00,82.81,83.75,82.81,83.24,84769.0,82.3304,83.265,82.3304,82.7579,84769.0
2024-07-31 13:30:00,83.17,83.36,81.98,83.0,133872.0,82.6883,82.8772,81.5052,82.5193,133872.0
2024-07-31 14:00:00,83.05,84.14,82.62,83.97,157758.0,82.569,83.6527,82.1415,83.4837,157758.0
2024-07-31 14:30:00,83.94,85.72,83.68,85.37,212038.0,83.4539,85.2236,83.1954,84.8756,212038.0
2024-07-31 15:00:00,85.4,85.59,83.18,83.44,184045.0,84.9054,85.0943,82.6983,82.9568,184045.0
2024-07-31 15:30:00,83.46,85.4,83.27,84.84,355098.0,82.9766,84.9054,82.7877,84.3487,355098.0
2024-08-01 09:30:00,84.26,87.03,83.8,86.37,355789.0,83.772,86.526,83.3147,85.8698,355789.0
2024-08-01 10:00:00,86.34,86.65,83.3,83.3,246465.0,85.84,86.1482,82.8176,82.8176,246465.0
2024-08-01 10:30:00,83.2,83.77,81.01,81.32,247565.0,82.7182,83.2849,80.5408,80.849,247565.0
2024-08-01 11:00:00,81.31,81.59,79.88,80.19,179863.0,80.8391,81.1175,79.4174,79.7256,179863.0
2024-08-01 11:30:00,80.3,80.31,78.03,78.49,194810.0,79.8349,79.8449,77.5781,78.0354,194810.0
2024-08-01 12:00:00,78.46,79.79,77.88,78.42,122816.0,78.0056,79.3279,77.429,77.9658,122816.0
2024-08-01 12:30:00,78.34,78.37,76.91,77.15,159337.0,77.8863,77.9161,76.4646,76.7032,159337.0
2024-08-01 13:00:00,77.1,77.36,75.0,75.5,239344.0,76.6535,76.912,74.5656,75.0627,239344.0
2024-08-01 13:30:00,75.5,75.55,73.52,75.54,275272.0,75.0627,75.1125,73.0942,75.1025,275272.0
2024-08-01 14:00:00,75.5,75.73,73.19,73.51,184985.0,75.0627,75.2914,72.7661,73.0843,184985.0
2024-08-01 14:30:00,73.51,73.9,72.75,72.91,206312.0,73.0843,73.472,72.3287,72.4877,206312.0
2024-08-01 15:00:00,72.88,74.4,72.86,74.39,205181.0,72.4579,73.9691,72.438,73.9592,205181.0
2024-08-01 15:30:00,74.36,75.71,73.85,75.49,334247.0,73.9293,75.2715,73.4223,75.0528,334247.0
2024-08-02 09:30:00,69.16,71.13,67.52,67.92,807468.0,68.7595,70.7181,67.129,67.5266,807468.0
2024-08-02 10:00:00,67.98,68.32,65.15,67.5,583725.0,67.5863,67.9243,64.7727,67.1091,583725.0
2024-08-02 10:30:00,67.39,68.55,65.97,66.76,237482.0,66.9997,68.153,65.5879,66.3734,237482.0
2024-08-02 11:00:00,66.83,68.22,66.48,67.79,187501.0,66.443,67.8249,66.095,67.3974,187501.0
2024-08-02 11:30:00,67.76,70.25,67.62,69.47,265008.0,67.3676,69.8432,67.2284,69.0677,265008.0
2024-08-02 12:00:00,69.63,69.84,68.07,69.2,165890.0,69.2267,69.4355,67.6758,68.7992,165890.0
2024-08-02 12:30:00,69.05,69.4,67.25,67.58,144794.0,68.6501,68.9981,66.8605,67.1886,144794.0
2024-08-02 13:00:00,67.43,68.31,67.09,67.09,160618.0,67.0395,67.9144,66.7015,66.7015,160618.0
2024-08-02 13:30:00,67.05,67.64,66.65,67.55,129432.0,66.6617,67.2483,66.264,67.1588,129432.0
2024-08-02 14:00:00,67.51,68.39,66.85,68.39,124377.0,67.119,67.9939,66.4628,67.9939,124377.0
2024-08-02 14:30:00,68.38,68.9,67.57,67.58,98894.0,67.984,68.501,67.1787,67.1886,98894.0
2024-08-02 15:00:00,67.71,68.59,67.52,68.51,92894.0,67.3179,68.1928,67.129,68.1132,92894.0
2024-08-02 15:30:00,68.53,69.1,67.49,68.95,335993.0,68.1331,68.6998,67.0991,68.5507,335993.0
2024-08-05 09:30:00,55.5,61.33,54.8,60.46,988578.0,55.1786,60.9748,54.4826,60.1099,988578.0
2024-08-05 10:00:00,60.6,63.55,59.62,60.17,598703.0,60.249,63.182,59.2747,59.8215,598703.0
2024-08-05 10:30:00,60.2,63.0,60.1,61.08,239752.0,59.8514,62.6351,59.7519,60.7263,239752.0
2024-08-05 11:00:00,61.23,64.23,60.62,63.05,326128.0,60.8754,63.858,60.2689,62.6849,326128.0
2024-08-05 11:30:00,62.98,64.4,62.73,63.46,240361.0,62.6153,64.027,62.3667,63.0925,240361.0
2024-08-05 12:00:00,63.53,65.86,62.85,65.63,186299.0,63.1621,65.4786,62.486,65.2499,186299.0
2024-08-05 12:30:00,65.7,65.71,62.14,62.4,239588.0,65.3195,65.3294,61.7801,62.0386,239588.0
2024-08-05 13:00:00,62.34,63.74,62.26,63.07,126501.0,61.979,63.3709,61.8994,62.7047,126501.0
2024-08-05 13:30:00,63.14,64.12,62.72,62.84,82476.0,62.7743,63.7487,62.3568,62.4761,82476.0
2024-08-05 14:00:00,62.85,62.95,61.54,62.19,117786.0,62.486,62.5854,61.1836,61.8298,117786.0
2024-08-05 14:30:00,62.13,62.5,60.64,60.72,122194.0,61.7702,62.138,60.2888,60.3683,122194.0
2024-08-05 15:00:00,60.76,61.76,60.54,61.67,167396.0,60.4081,61.4023,60.1894,61.3128,167396.0
2024-08-05 15:30:00,61.66,62.27,60.74,62.24,394076.0,61.3029,61.9094,60.3882,61.8795,394076.0
2024-08-06 09:30:00,64.47,65.32,62.35,64.51,466996.0,64.0966,64.9417,61.9889,64.1364,466996.0
2024-08-06 10:00:00,64.41,65.88,64.2,64.81,235475.0,64.037,65.4985,63.8282,64.4347,235475.0
2024-08-06 10:30:00,64.87,67.0,64.41,66.38,239111.0,64.4943,66.612,64.037,65.9956,239111.0
2024-08-06 11:00:00,66.4,66.77,64.81,64.81,151262.0,66.0154,66.3833,64.4347,64.4347,151262.0
2024-08-06 11:30:00,64.89,66.64,64.83,66.51,104363.0,64.5142,66.2541,64.4545,66.1248,104363.0
2024-08-06 12:00:00,66.54,67.11,66.3,66.5,135086.0,66.1546,66.7213,65.916,66.1149,135086.0
2024-08-06 12:30:00,66.58,68.12,66.4,67.91,169798.0,66.1944,67.7255,66.0154,67.5167,169798.0
2024-08-06 13:00:00,67.87,68.16,67.25,67.68,99476.0,67.4769,67.7653,66.8605,67.288,99476.0
2024-08-06 13:30:00,67.8,67.9,67.18,67.66,93259.0,67.4073,67.5068,66.7909,67.2682,93259.0
2024-08-06 14:00:00,67.62,68.18,67.19,68.07,101298.0,67.2284,67.7851,66.8009,67.6758,101298.0
2024-08-06 14:30:00,68.02,68.3,67.17,67.18,98768.0,67.6261,67.9044,66.781,66.7909,98768.0
2024-08-06 15:00:00,67.2,67.2,65.71,66.59,276218.0,66.8108,66.8108,65.3294,66.2043,276218.0
2024-08-06 15:30:00,66.59,66.87,64.51,64.51,352343.0,66.2043,66.4827,64.1364,64.1364,352343.0
2024-08-07 09:30:00,68.97,70.1,68.46,69.06,358907.0,68.5706,69.694,68.0635,68.66,358907.0
2024-08-07 10:00:00,69.14,69.53,67.38,67.75,258784.0,68.7396,69.1273,66.9898,67.3576,258784.0
2024-08-07 10:30:00,67.7,69.04,67.43,68.49,154935.0,67.3079,68.6402,67.0395,68.0933,154935.0
2024-08-07 11:00:00,68.57,69.0,67.67,68.01,82097.0,68.1729,68.6004,67.2781,67.6161,82097.0
2024-08-07 11:30:00,68.09,68.24,66.41,67.09,154250.0,67.6957,67.8448,66.0254,66.7015,154250.0
2024-08-07 12:00:00,67.0,67.05,65.6,66.72,130194.0,66.612,66.6617,65.2201,66.3336,130194.0
2024-08-07 12:30:00,66.79,66.84,65.06,65.4,83733.0,66.4032,66.4529,64.6832,65.0212,83733.0
2024-08-07 13:00:00,65.35,65.58,63.83,64.43,137759.0,64.9715,65.2002,63.4603,64.0569,137759.0
2024-08-07 13:30:00,64.55,65.05,63.19,63.47,122150.0,64.1762,64.6733,62.824,63.1024,122150.0
2024-08-07 14:00:00,63.4,63.65,62.0,62.97,169703.0,63.0328,63.2814,61.6409,62.6053,169703.0
2024-08-07 14:30:00,62.87,62.9,61.84,62.23,115386.0,62.5059,62.5357,61.4819,61.8696,115386.0
2024-08-07 15:00:00,62.31,63.8,62.23,62.86,94973.0,61.9491,63.4305,61.8696,62.496,94973.0
2024-08-07 15:30:00,62.75,63.15,61.08,61.39,329151.0,62.3866,62.7843,60.7263,61.0345,329151.0
2024-08-08 09:30:00,64.62,64.88,61.89,64.05,364889.0,64.2458,64.5043,61.5316,63.6791,364889.0
2024-08-08 10:00:00,64.05,66.22,63.8,66.16,233498.0,63.6791,65.8365,63.4305,65.7768,233498.0
2024-08-08 10:30:00,66.22,66.8,65.71,66.5,149929.0,65.8365,66.4131,65.3294,66.1149,149929.0
2024-08-08 11:00:00,66.47,66.63,65.37,66.32,148087.0,66.085,66.2441,64.9914,65.9359,148087.0
2024-08-08 11:30:00,66.26,66.83,65.95,66.66,160645.0,65.8763,66.443,65.5681,66.2739,160645.0
2024-08-08 12:00:00,66.59,67.38,66.56,66.84,80811.0,66.2043,66.9898,66.1745,66.4529,80811.0
2024-08-08 12:30:00,66.84,66.84,65.85,66.54,116339.0,66.4529,66.4529,65.4686,66.1546,116339.0
2024-08-08 13:00:00,66.62,67.63,65.91,67.63,104764.0,66.2342,67.2383,65.5283,67.2383,104764.0
2024-08-08 13:30:00,67.67,68.3,67.57,68.03,114240.0,67.2781,67.9044,67.1787,67.636,114240.0
2024-08-08 14:00:00,68.03,68.59,67.79,67.94,88154.0,67.636,68.1928,67.3974,67.5465,88154.0
2024-08-08 14:30:00,67.98,68.34,67.48,67.73,63265.0,67.5863,67.9442,67.0892,67.3377,63265.0
2024-08-08 15:00:00,67.66,67.87,66.89,67.15,81368.0,67.2682,67.4769,66.5026,66.7611,81368.0
2024-08-08 15:30:00,67.14,68.33,66.6,68.09,322551.0,66.7512,67.9343,66.2143,67.6957,322551.0
2024-08-09 09:30:00,67.85,69.13,67.0,67.05,260945.0,67.4571,68.7296,66.612,66.6617,260945.0
2024-08-09 10:00:00,66.94,69.09,66.72,67.69,134746.0,66.5523,68.6899,66.3336,67.298,134746.0
2024-08-09 10:30:00,67.66,68.97,67.05,68.4,117529.0,67.2682,68.5706,66.6617,68.0039,117529.0
2024-08-09 11:00:00,68.49,69.13,67.99,67.99,98608.0,68.0933,68.7296,67.5962,67.5962,98608.0
2024-08-09 11:30:00,68.07,68.57,67.58,67.59,40577.0,67.6758,68.1729,67.1886,67.1986,40577.0
2024-08-09 12:00:00,67.71,67.89,67.38,67.7,22664.0,67.3179,67.4968,66.9898,67.3079,22664.0
2024-08-09 12:30:00,67.69,68.32,67.69,68.28,22565.0,67.298,67.9243,67.298,67.8846,22565.0
2024-08-09 13:00:00,68.28,69.91,68.18,69.91,104206.0,67.8846,69.5051,67.7851,69.5051,104206.0
2024-08-09 13:30:00,69.93,70.1,69.08,69.36,92985.0,69.525,69.694,68.6799,68.9583,92985.0
2024-08-09 14:00:00,69.29,69.54,68.79,69.09,71267.0,68.8887,69.1373,68.3916,68.6899,71267.0
2024-08-09 14:30:00,69.25,69.33,68.73,69.1,52004.0,68.8489,68.9285,68.332,68.6998,52004.0
2024-08-09 15:00:00,69.09,69.39,68.67,69.12,43616.0,68.6899,68.9881,68.2723,68.7197,43616.0
2024-08-09 15:30:00,69.26,69.41,68.48,68.94,97478.0,68.8589,69.008,68.0834,68.5407,97478.0
2024-08-12 09:30:00,69.59,70.81,68.64,68.91,238529.0,69.187,70.3999,68.2425,68.5109,238529.0
2024-08-12 10:00:00,68.8,71.79,68.8,71.13,169921.0,68.4015,71.3742,68.4015,70.7181,169921.0
2024-08-12 10:30:00,71.18,71.74,71.05,71.31,72221.0,70.7678,71.3245,70.6385,70.897,72221.0
2024-08-12 11:00:00,71.43,72.25,69.85,70.49,160223.0,71.0163,71.8316,69.4455,70.0818,160223.0
2024-08-12 11:30:00,70.38,71.62,69.85,71.45,84908.0,69.9724,71.2052,69.4455,71.0362,84908.0
2024-08-12 12:00:00,71.47,71.56,70.86,71.27,47181.0,71.0561,71.1456,70.4496,70.8572,47181.0
2024-08-12 12:30:00,71.36,71.55,70.3,70.34,33946.0,70.9467,71.1356,69.8929,69.9326,33946.0
2024-08-12 13:00:00,70.25,71.23,69.97,70.85,59194.0,69.8432,70.8175,69.5648,70.4397,59194.0
2024-08-12 13:30:00,70.93,71.07,70.0,70.56,25571.0,70.5192,70.6584,69.5946,70.1514,25571.0
2024-08-12 14:00:00,70.53,70.82,70.34,70.68,23835.0,70.1215,70.4099,69.9326,70.2707,23835.0
2024-08-12 14:30:00,70.42,70.75,70.4,70.71,76794.0,70.0122,70.3403,69.9923,70.3005,76794.0
2024-08-12 15:00:00,70.75,70.8,70.16,70.34,31277.0,70.3403,70.39,69.7537,69.9326,31277.0
2024-08-12 15:30:00,70.51,70.71,69.9,70.59,112007.0,70.1016,70.3005,69.4952,70.1812,112007.0
2024-08-13 09:30:00,73.13,74.93,72.97,74.73,329230.0,72.7065,74.496,72.5474,74.2972,329230.0
2024-08-13 10:00:00,74.77,74.99,74.3,74.48,181685.0,74.337,74.5557,73.8697,74.0487,181685.0
2024-08-13 10:30:00,74.47,75.31,73.94,75.17,94771.0,74.0387,74.8738,73.5118,74.7347,94771.0
2024-08-13 11:00:00,75.11,75.74,75.08,75.6,81869.0,74.675,75.3014,74.6452,75.1622,81869.0
2024-08-13 11:30:00,75.63,75.87,75.42,75.5,170505.0,75.192,75.4306,74.9832,75.0627,170505.0
2024-08-13 12:00:00,75.5,76.15,75.37,75.98,101820.0,75.0627,75.709,74.9335,75.54,101820.0
2024-08-13 12:30:00,75.94,76.65,75.8,76.61,70478.0,75.5002,76.2061,75.361,76.1663,70478.0
2024-08-13 13:00:00,76.66,76.84,76.34,76.52,63166.0,76.216,76.395,75.8979,76.0768,63166.0
2024-08-13 13:30:00,76.55,76.72,75.59,76.47,97499.0,76.1067,76.2757,75.1522,76.0271,97499.0
2024-08-13 14:00:00,76.4,76.79,76.32,76.7,47011.0,75.9575,76.3453,75.878,76.2558,47011.0
2024-08-13 14:30:00,76.63,76.95,76.61,76.88,43425.0,76.1862,76.5043,76.1663,76.4348,43425.0
2024-08-13 15:00:00,76.92,76.92,76.05,76.52,49837.0,76.4745,76.4745,75.6096,76.0768,49837.0
2024-08-13 15:30:00,76.61,77.2,76.33,77.07,166554.0,76.1663,76.7529,75.8879,76.6237,166554.0
2024-08-14 09:30:00,78.52,79.13,75.93,76.35,402039.0,78.0653,78.6717,75.4903,75.9078,402039.0
2024-08-14 10:00:00,76.41,77.01,75.63,76.56,166530.0,75.9675,76.564,75.192,76.1166,166530.0
2024-08-14 10:30:00,76.56,77.73,75.25,77.6,206427.0,76.1166,77.2798,74.8142,77.1506,206427.0
2024-08-14 11:00:00,77.63,78.12,77.43,78.12,130602.0,77.1804,77.6676,76.9816,77.6676,130602.0
2024-08-14 11:30:00,78.22,79.54,78.14,79.42,112798.0,77.767,79.0794,77.6875,78.96,112798.0
2024-08-14 12:00:00,79.42,79.49,77.3,77.78,149563.0,78.96,79.0296,76.8523,77.3295,149563.0
2024-08-14 12:30:00,77.81,77.9,76.97,77.69,44875.0,77.3594,77.4488,76.5242,77.2401,44875.0
2024-08-14 13:00:00,77.6,78.22,77.5,78.0,46139.0,77.1506,77.767,77.0512,77.5483,46139.0
2024-08-14 13:30:00,78.04,78.21,77.53,77.73,86391.0,77.588,77.7571,77.081,77.2798,86391.0
2024-08-14 14:00:00,77.67,78.06,77.44,77.97,20521.0,77.2202,77.6079,76.9915,77.5184,20521.0
2024-08-14 14:30:00,77.96,78.33,77.78,78.24,27953.0,77.5085,77.8764,77.3295,77.7869,27953.0
2024-08-14 15:00:00,78.28,78.29,77.33,77.53,53901.0,77.8266,77.8366,76.8821,77.081,53901.0
2024-08-14 15:30:00,77.53,78.81,77.36,78.44,72625.0,77.081,78.3536,76.912,77.9857,72625.0
2024-08-15 09:30:00,81.45,83.24,80.89,83.18,401389.0,80.9783,82.7579,80.4215,82.6983,401389.0
2024-08-15 10:00:00,83.22,83.44,82.26,83.26,322106.0,82.738,82.9568,81.7836,82.7778,322106.0
2024-08-15 10:30:00,83.28,83.95,83.07,83.41,173288.0,82.7977,83.4638,82.5889,82.9269,173288.0
2024-08-15 11:00:00,83.31,84.16,83.31,83.84,89790.0,82.8275,83.6726,82.8275,83.3544,89790.0
2024-08-15 11:30:00,83.84,84.44,83.65,84.17,72656.0,83.3544,83.951,83.1655,83.6825,72656.0
2024-08-15 12:00:00,84.17,84.9,84.15,84.83,71470.0,83.6825,84.4083,83.6627,84.3387,71470.0
2024-08-15 12:30:00,84.87,84.88,84.08,84.23,81631.0,84.3785,84.3884,83.5931,83.7422,81631.0
2024-08-15 13:00:00,84.09,84.6,84.08,84.43,43969.0,83.603,84.11,83.5931,83.941,43969.0
2024-08-15 13:30:00,84.47,85.13,84.45,85.13,41529.0,83.9808,84.637,83.9609,84.637,41529.0
2024-08-15 14:00:00,85.11,85.35,84.89,85.06,95537.0,84.6171,84.8557,84.3984,84.5674,95537.0
2024-08-15 14:30:00,85.03,85.11,84.72,84.99,64706.0,84.5376,84.6171,84.2294,84.4978,64706.0
2024-08-15 15:00:00,84.96,85.0,84.64,84.78,46129.0,84.468,84.5077,84.1498,84.289,46129.0
2024-08-15 15:30:00,84.81,85.21,84.43,85.14,160264.0,84.3188,84.7165,83.941,84.6469,160264.0
2024-08-16 09:30:00,84.0,84.55,82.91,83.72,258027.0,83.5135,84.0603,82.4298,83.2351,258027.0
2024-08-16 10:00:00,83.57,85.53,83.57,84.97,172596.0,83.086,85.0347,83.086,84.4779,172596.0
2024-08-16 10:30:00,85.05,85.42,83.43,84.03,88054.0,84.5574,84.9253,82.9468,83.5433,88054.0
2024-08-16 11:00:00,83.93,84.4,83.54,84.15,34540.0,83.4439,83.9112,83.0562,83.6627,34540.0
2024-08-16 11:30:00,84.25,84.69,84.07,84.68,29428.0,83.7621,84.1995,83.5831,84.1896,29428.0
2024-08-16 12:00:00,84.6,85.41,84.42,85.36,63031.0,84.11,84.9154,83.9311,84.8656,63031.0
2024-08-16 12:30:00,85.29,85.91,85.24,85.78,79004.0,84.796,85.4125,84.7463,85.2832,79004.0
2024-08-16 13:00:00,85.81,85.82,85.37,85.65,30486.0,85.313,85.323,84.8756,85.154,30486.0
2024-08-16 13:30:00,85.68,85.73,85.15,85.49,18335.0,85.1838,85.2335,84.6569,84.9949,18335.0
2024-08-16 14:00:00,85.37,85.52,85.03,85.52,61741.0,84.8756,85.0247,84.5376,85.0247,61741.0
2024-08-16 14:30:00,85.55,85.63,85.19,85.54,33816.0,85.0545,85.1341,84.6966,85.0446,33816.0
2024-08-16 15:00:00,85.5,85.55,85.17,85.31,28354.0,85.0048,85.0545,84.6767,84.8159,28354.0
2024-08-16 15:30:00,85.22,85.54,84.78,85.45,151831.0,84.7265,85.0446,84.289,84.9551,151831.0
2024-08-19 09:30:00,85.0,85.5,84.11,84.91,165038.0,84.5077,85.0048,83.6229,84.4183,165038.0
2024-08-19 10:00:00,85.01,85.36,83.82,85.09,159509.0,84.5177,84.8656,83.3346,84.5972,159509.0
2024-08-19 10:30:00,85.09,86.01,84.9,85.78,66387.0,84.5972,85.5119,84.4083,85.2832,66387.0
2024-08-19 11:00:00,85.83,86.2,85.54,86.02,66049.0,85.3329,85.7008,85.0446,85.5218,66049.0
2024-08-19 11:30:00,86.03,86.7,85.78,86.04,84351.0,85.5318,86.1979,85.2832,85.5417,84351.0
2024-08-19 12:00:00,85.93,86.4,85.7,86.37,21312.0,85.4323,85.8996,85.2037,85.8698,21312.0
2024-08-19 12:30:00,86.3,86.89,86.1,86.74,28007.0,85.8002,86.3868,85.6014,86.2377,28007.0
2024-08-19 13:00:00,86.71,87.1,86.56,86.94,29108.0,86.2078,86.5956,86.0587,86.4365,29108.0
2024-08-19 13:30:00,86.99,87.58,86.98,87.58,69690.0,86.4862,87.0728,86.4763,87.0728,69690.0
2024-08-19 14:00:00,87.56,88.1,87.56,88.05,48302.0,87.0529,87.5898,87.0529,87.5401,48302.0
2024-08-19 14:30:00,88.08,88.6,87.99,88.3,59926.0,87.5699,88.0869,87.4804,87.7886,59926.0
2024-08-19 15:00:00,88.22,88.51,88.08,88.51,54805.0,87.7091,87.9974,87.5699,87.9974,54805.0
2024-08-19 15:30:00,88.44,89.63,88.1,89.62,144833.0,87.9278,89.1109,87.5898,89.101,144833.0
2024-08-20 09:30:00,88.93,90.5,88.71,90.27,196754.0,88.415,89.9759,88.1962,89.7472,196754.0
2024-08-20 10:00:00,90.29,90.45,88.05,88.46,135425.0,89.7671,89.9262,87.5401,87.9477,135425.0
2024-08-20 10:30:00,88.53,88.55,87.08,87.94,127054.0,88.0173,88.0372,86.5757,87.4307,127054.0
2024-08-20 11:00:00,87.91,88.6,87.65,88.11,56270.0,87.4009,88.0869,87.1424,87.5997,56270.0
2024-08-20 11:30:00,88.11,89.1,88.08,89.1,36776.0,87.5997,88.584,87.5699,88.584,36776.0
2024-08-20 12:00:00,89.03,89.13,88.16,88.38,47856.0,88.5144,88.6138,87.6494,87.8682,47856.0
2024-08-20 12:30:00,88.4,88.51,87.8,87.8,31079.0,87.888,87.9974,87.2915,87.2915,31079.0
2024-08-20 13:00:00,87.85,88.3,87.36,88.17,39849.0,87.3412,87.7886,86.8541,87.6594,39849.0
2024-08-20 13:30:00,88.24,88.73,88.21,88.62,24897.0,87.729,88.2161,87.6991,88.1068,24897.0
2024-08-20 14:00:00,88.5,89.62,88.48,89.31,48209.0,87.9875,89.101,87.9676,88.7928,48209.0
2024-08-20 14:30:00,89.36,89.8,89.23,89.52,40420.0,88.8425,89.2799,88.7132,89.0016,40420.0
2024-08-20 15:00:00,89.51,89.61,88.83,88.9,40907.0,88.9916,89.091,88.3155,88.3851,40907.0
2024-08-20 15:30:00,88.86,89.37,88.52,88.58,89266.0,88.3454,88.8524,88.0073,88.067,89266.0
2024-08-21 09:30:00,89.01,89.41,88.3,89.15,205015.0,88.4945,88.8922,87.7886,88.6337,205015.0
2024-08-21 10:00:00,89.2,89.99,89.0,89.48,88667.0,88.6834,89.4688,88.4846,88.9618,88667.0
2024-08-21 10:30:00,89.37,91.07,88.33,88.9,196668.0,88.8524,90.5426,87.8184,88.3851,196668.0
2024-08-21 11:00:00,88.78,89.67,88.37,89.35,61102.0,88.2658,89.1507,87.8582,88.8325,61102.0
2024-08-21 11:30:00,89.19,89.35,88.56,88.72,70212.0,88.6735,88.8325,88.0471,88.2062,70212.0
2024-08-21 12:00:00,88.64,88.99,87.94,88.99,96879.0,88.1266,88.4746,87.4307,88.4746,96879.0
2024-08-21 12:30:00,89.0,89.51,88.92,89.51,17401.0,88.4846,88.9916,88.405,88.9916,17401.0
2024-08-21 13:00:00,89.4,89.6,89.23,89.3,9573.0,88.8822,89.0811,88.7132,88.7828,9573.0
2024-08-21 13:30:00,89.39,89.8,89.27,89.78,26284.0,88.8723,89.2799,88.753,89.26,26284.0
2024-08-21 14:00:00,89.87,90.5,89.66,90.5,52797.0,89.3495,89.9759,89.1407,89.9759,52797.0
2024-08-21 14:30:00,90.58,90.84,89.72,90.0,58874.0,90.0554,90.3139,89.2004,89.4788,58874.0
2024-08-21 15:00:00,90.0,90.09,88.9,89.56,45951.0,89.4788,89.5683,88.3851,89.0413,45951.0
2024-08-21 15:30:00,89.49,90.31,89.35,90.14,81171.0,88.9717,89.787,88.8325,89.618,81171.0
2024-08-22 09:30:00,91.55,92.2,90.7,91.17,154884.0,91.0198,91.666,90.1747,90.642,154884.0
2024-08-22 10:00:00,91.22,91.22,89.55,90.13,114223.0,90.6917,90.6917,89.0314,89.608,114223.0
2024-08-22 10:30:00,89.9,90.01,89.0,89.3,87300.0,89.3794,89.4887,88.4846,88.7828,87300.0
2024-08-22 11:00:00,89.25,89.93,88.09,88.09,83007.0,88.7331,89.4092,87.5798,87.5798,83007.0
2024-08-22 11:30:00,88.0,88.04,85.42,86.23,171516.0,87.4904,87.5301,84.9253,85.7306,171516.0
2024-08-22 12:00:00,86.25,88.02,86.1,87.94,59175.0,85.7505,87.5102,85.6014,87.4307,59175.0
2024-08-22 12:30:00,87.85,88.15,85.96,86.14,56786.0,87.3412,87.6395,85.4622,85.6411,56786.0
2024-08-22 13:00:00,86.1,86.73,85.71,86.37,33074.0,85.6014,86.2277,85.2136,85.8698,33074.0
2024-08-22 13:30:00,86.49,86.49,84.19,84.54,84101.0,85.9891,85.9891,83.7024,84.0504,84101.0
2024-08-22 14:00:00,84.6,85.35,84.19,85.34,76757.0,84.11,84.8557,83.7024,84.8458,76757.0
2024-08-22 14:30:00,85.17,85.63,84.5,84.56,37876.0,84.6767,85.1341,84.0106,84.0703,37876.0
2024-08-22 15:00:00,84.48,85.51,83.7,83.76,70787.0,83.9907,85.0148,83.2153,83.2749,70787.0
2024-08-22 15:30:00,83.84,84.39,83.3,84.06,184439.0,83.3544,83.9013,82.8176,83.5732,184439.0
2024-08-23 09:30:00,86.25,86.8,85.69,86.73,121827.0,85.7505,86.2973,85.1937,86.2277,121827.0
2024-08-23 10:00:00,86.85,89.0,86.85,88.73,291535.0,86.347,88.4846,86.347,88.2161,291535.0
2024-08-23 10:30:00,88.8,88.83,84.77,86.4,230920.0,88.2857,88.3155,84.2791,85.8996,230920.0
2024-08-23 11:00:00,86.35,87.75,85.77,87.15,107222.0,85.8499,87.2418,85.2733,86.6453,107222.0
2024-08-23 11:30:00,87.21,87.85,86.3,86.42,55894.0,86.7049,87.3412,85.8002,85.9195,55894.0
2024-08-23 12:00:00,86.5,86.5,85.19,85.5,70128.0,85.999,85.999,84.6966,85.0048,70128.0
2024-08-23 12:30:00,85.51,86.16,84.6,85.93,71860.0,85.0148,85.661,84.11,85.4323,71860.0
2024-08-23 13:00:00,85.73,86.65,85.72,86.65,28360.0,85.2335,86.1482,85.2236,86.1482,28360.0
2024-08-23 13:30:00,86.64,87.17,86.51,86.65,20331.0,86.1382,86.6652,86.009,86.1482,20331.0
2024-08-23 14:00:00,86.56,87.25,86.54,87.17,16110.0,86.0587,86.7447,86.0388,86.6652,16110.0
2024-08-23 14:30:00,87.16,87.27,86.67,86.83,32419.0,86.6552,86.7646,86.1681,86.3271,32419.0
2024-08-23 15:00:00,86.82,87.71,86.41,87.71,40057.0,86.3172,87.202,85.9096,87.202,40057.0
2024-08-23 15:30:00,87.69,88.03,86.58,87.82,111810.0,87.1821,87.5202,86.0786,87.3114,111810.0
2024-08-26 09:30:00,88.0,88.58,86.84,86.91,177341.0,87.4904,88.067,86.3371,86.4067,177341.0
2024-08-26 10:00:00,86.93,87.07,85.08,85.28,130966.0,86.4266,86.5657,84.5873,84.7861,130966.0
2024-08-26 10:30:00,85.21,85.43,83.21,85.15,196590.0,84.7165,84.9352,82.7281,84.6569,196590.0
2024-08-26 11:00:00,85.11,85.71,84.81,85.35,70309.0,84.6171,85.2136,84.3188,84.8557,70309.0
2024-08-26 11:30:00,85.14,85.35,84.15,84.36,27122.0,84.6469,84.8557,83.6627,83.8714,27122.0
2024-08-26 12:00:00,84.15,85.33,84.07,85.24,37058.0,83.6627,84.8358,83.5831,84.7463,37058.0
2024-08-26 12:30:00,85.39,85.61,84.94,85.15,31833.0,84.8955,85.1142,84.4481,84.6569,31833.0
2024-08-26 13:00:00,85.12,85.14,84.4,84.71,29752.0,84.627,84.6469,83.9112,84.2194,29752.0
2024-08-26 13:30:00,84.69,84.81,83.67,83.79,53492.0,84.1995,84.3188,83.1854,83.3047,53492.0
2024-08-26 14:00:00,83.75,84.56,83.4,84.48,29333.0,83.265,84.0703,82.917,83.9907,29333.0
2024-08-26 14:30:00,84.54,85.19,84.41,85.18,26474.0,84.0504,84.6966,83.9211,84.6867,26474.0
2024-08-26 15:00:00,85.1,85.22,84.63,84.91,18966.0,84.6071,84.7265,84.1399,84.4183,18966.0
2024-08-26 15:30:00,84.61,84.75,84.0,84.57,87894.0,84.12,84.2592,83.5135,84.0802,87894.0
2024-08-27 09:30:00,83.0,84.34,81.7,83.86,154306.0,82.5193,83.8516,81.2268,83.3743,154306.0
2024-08-27 10:00:00,83.96,85.3,83.65,85.19,103524.0,83.4738,84.806,83.1655,84.6966,103524.0
2024-08-27 10:30:00,85.26,85.83,85.1,85.77,60786.0,84.7662,85.3329,84.6071,85.2733,60786.0
2024-08-27 11:00:00,85.83,86.14,85.18,85.29,67324.0,85.3329,85.6411,84.6867,84.796,67324.0
2024-08-27 11:30:00,85.14,85.17,84.44,85.04,51430.0,84.6469,84.6767,83.951,84.5475,51430.0
2024-08-27 12:00:00,85.01,85.36,84.91,85.21,18068.0,84.5177,84.8656,84.4183,84.7165,18068.0
2024-08-27 12:30:00,85.28,85.7,84.81,85.55,16780.0,84.7861,85.2037,84.3188,85.0545,16780.0
2024-08-27 13:00:00,85.48,86.25,85.36,86.21,19609.0,84.9849,85.7505,84.8656,85.7107,19609.0
2024-08-27 13:30:00,86.3,86.56,85.93,86.52,45621.0,85.8002,86.0587,85.4323,86.0189,45621.0
2024-08-27 14:00:00,86.44,86.59,86.02,86.21,31069.0,85.9394,86.0885,85.5218,85.7107,31069.0
2024-08-27 14:30:00,86.14,86.37,85.91,86.16,84307.0,85.6411,85.8698,85.4125,85.661,84307.0
2024-08-27 15:00:00,86.17,86.19,85.75,86.0,13116.0,85.671,85.6908,85.2534,85.5019,13116.0
2024-08-27 15:30:00,85.99,86.41,85.81,86.15,93999.0,85.492,85.9096,85.313,85.6511,93999.0
2024-08-28 09:30:00,85.62,86.11,84.25,84.68,122293.0,85.1241,85.6113,83.7621,84.1896,122293.0
2024-08-28 10:00:00,84.65,85.19,84.1,84.99,75248.0,84.1598,84.6966,83.6129,84.4978,75248.0
2024-08-28 10:30:00,84.97,85.08,82.63,82.63,63257.0,84.4779,84.5873,82.1515,82.1515,63257.0
2024-08-28 11:00:00,82.5,82.5,80.39,81.36,132075.0,82.0222,82.0222,79.9244,80.8888,132075.0
2024-08-28 11:30:00,81.38,82.41,81.26,82.4,71798.0,80.9087,81.9327,80.7894,81.9228,71798.0
2024-08-28 12:00:00,82.32,82.53,81.42,81.87,28826.0,81.8432,82.052,80.9485,81.3959,28826.0
2024-08-28 12:30:00,81.87,82.93,81.79,82.83,27076.0,81.3959,82.4497,81.3163,82.3503,27076.0
2024-08-28 13:00:00,82.79,83.0,82.09,82.37,19865.0,82.3105,82.5193,81.6146,81.893,19865.0
2024-08-28 13:30:00,82.41,82.66,80.46,80.52,77947.0,81.9327,82.1813,79.994,80.0537,77947.0
2024-08-28 14:00:00,80.46,81.25,80.36,81.13,41753.0,79.994,80.7794,79.8946,80.6601,41753.0
2024-08-28 14:30:00,81.16,82.61,80.95,82.61,33264.0,80.69,82.1316,80.4812,82.1316,33264.0
2024-08-28 15:00:00,82.61,83.12,82.35,83.09,57212.0,82.1316,82.6386,81.8731,82.6088,57212.0
2024-08-28 15:30:00,83.03,83.42,82.4,82.49,161137.0,82.5491,82.9369,81.9228,82.0123,161137.0
2024-08-29 09:30:00,82.5,85.48,81.87,85.29,357392.0,82.0222,84.9849,81.3959,84.796,357392.0
2024-08-29 10:00:00,85.41,85.97,82.77,83.66,161554.0,84.9154,85.4721,82.2906,83.1755,161554.0
2024-08-29 10:30:00,83.98,85.34,83.89,84.72,76230.0,83.4936,84.8458,83.4042,84.2294,76230.0
2024-08-29 11:00:00,84.73,85.32,83.95,84.26,41358.0,84.2393,84.8259,83.4638,83.772,41358.0
2024-08-29 11:30:00,84.21,84.71,84.16,84.28,26238.0,83.7223,84.2194,83.6726,83.7919,26238.0
2024-08-29 12:00:00,84.55,85.0,84.43,84.62,28376.0,84.0603,84.5077,83.941,84.1299,28376.0
2024-08-29 12:30:00,84.59,84.95,83.92,84.33,25247.0,84.1001,84.458,83.434,83.8416,25247.0
2024-08-29 13:00:00,84.27,84.3,83.67,83.85,21279.0,83.782,83.8118,83.1854,83.3644,21279.0
2024-08-29 13:30:00,83.82,84.22,83.42,84.19,38449.0,83.3346,83.7322,82.9369,83.7024,38449.0
2024-08-29 14:00:00,84.13,84.13,82.02,82.33,28748.0,83.6428,83.6428,81.545,81.8532,28748.0
2024-08-29 14:30:00,82.09,82.1,79.58,80.55,168672.0,81.6146,81.6245,79.1191,80.0835,168672.0
2024-08-29 15:00:00,80.46,81.0,79.71,80.55,81589.0,79.994,80.5309,79.2484,80.0835,81589.0
2024-08-29 15:30:00,80.4,81.45,79.92,80.23,145445.0,79.9344,80.9783,79.4571,79.7654,145445.0
2024-08-30 09:30:00,82.76,83.83,82.0,83.68,152584.0,82.2807,83.3445,81.5251,83.1954,152584.0
2024-08-30 10:00:00,83.77,84.22,82.16,82.54,71366.0,83.2849,83.7322,81.6842,82.062,71366.0
2024-08-30 10:30:00,82.67,83.5,81.49,81.6,56694.0,82.1912,83.0164,81.0181,81.1274,56694.0
2024-08-30 11:00:00,81.51,82.08,80.96,81.27,50324.0,81.0379,81.6046,80.4911,80.7993,50324.0
2024-08-30 11:30:00,81.28,81.45,80.51,81.22,53072.0,80.8093,80.9783,80.0437,80.7496,53072.0
2024-08-30 12:00:00,81.0,81.55,80.51,80.8,30122.0,80.5309,81.0777,80.0437,80.3321,30122.0
2024-08-30 12:30:00,80.76,81.36,80.1,81.21,34018.0,80.2923,80.8888,79.6361,80.7397,34018.0
2024-08-30 13:00:00,81.27,81.74,81.0,81.11,18660.0,80.7993,81.2666,80.5309,80.6403,18660.0
2024-08-30 13:30:00,81.22,81.39,80.72,80.82,22640.0,80.7496,80.9186,80.2525,80.3519,22640.0
2024-08-30 14:00:00,80.68,81.41,80.68,81.24,14413.0,80.2127,80.9385,80.2127,80.7695,14413.0
2024-08-30 14:30:00,81.22,82.05,81.22,81.83,85146.0,80.7496,81.5748,80.7496,81.3561,85146.0
2024-08-30 15:00:00,81.84,82.3,81.33,82.27,24411.0,81.366,81.8234,80.859,81.7935,24411.0
2024-08-30 15:30:00,82.38,83.46,81.65,83.24,188968.0,81.9029,82.9766,81.1771,82.7579,188968.0
2024-09-03 09:30:00,80.7,80.79,78.0,78.46,353197.0,80.2326,80.3221,77.5483,78.0056,353197.0
2024-09-03 10:00:00,78.43,78.89,77.0,77.71,158943.0,77.9758,78.4331,76.5541,77.2599,158943.0
2024-09-03 10:30:00,77.51,77.51,74.89,74.89,237513.0,77.0611,77.0611,74.4563,74.4563,237513.0
2024-09-03 11:00:00,74.91,76.16,74.61,75.55,84147.0,74.4762,75.7189,74.1779,75.1125,84147.0
2024-09-03 11:30:00,75.63,75.89,74.61,74.61,140393.0,75.192,75.4505,74.1779,74.1779,140393.0
2024-09-03 12:00:00,74.64,75.15,74.28,74.52,119408.0,74.2077,74.7148,73.8498,74.0884,119408.0
2024-09-03 12:30:00,74.42,74.56,73.95,73.95,73479.0,73.989,74.1282,73.5217,73.5217,73479.0
2024-09-03 13:00:00,74.04,74.5,73.84,74.43,52776.0,73.6112,74.0685,73.4124,73.9989,52776.0
2024-09-03 13:30:00,74.4,74.44,73.28,73.36,87764.0,73.9691,74.0089,72.8556,72.9351,87764.0
2024-09-03 14:00:00,73.41,73.45,72.06,72.16,102380.0,72.9849,73.0246,71.6427,71.7421,102380.0
2024-09-03 14:30:00,72.16,72.83,72.13,72.45,59535.0,71.7421,72.4082,71.7123,72.0304,59535.0
2024-09-03 15:00:00,72.5,73.0,72.09,72.18,90363.0,72.0801,72.5772,71.6725,71.762,90363.0
2024-09-03 15:30:00,72.22,72.3,70.44,71.78,279745.0,71.8017,71.8813,70.0321,71.3643,279745.0
2024-09-04 09:30:00,69.54,71.44,69.01,70.66,363711.0,69.1373,71.0263,68.6103,70.2508,363711.0
2024-09-04 10:00:00,70.57,71.64,69.0,71.31,317018.0,70.1613,71.2251,68.6004,70.897,317018.0
2024-09-04 10:30:00,71.4,73.25,71.29,73.21,162805.0,70.9865,72.8258,70.8771,72.786,162805.0
2024-09-04 11:00:00,73.21,73.62,71.93,71.93,90506.0,72.786,73.1936,71.5134,71.5134,90506.0
2024-09-04 11:30:00,71.9,72.11,71.44,71.78,57619.0,71.4836,71.6924,71.0263,71.3643,57619.0
2024-09-04 12:00:00,71.65,72.61,71.5,72.44,19129.0,71.235,72.1895,71.0859,72.0205,19129.0
2024-09-04 12:30:00,72.69,73.08,72.18,72.71,69684.0,72.269,72.6568,71.762,72.2889,69684.0
2024-09-04 13:00:00,72.64,72.94,72.39,72.45,10867.0,72.2193,72.5176,71.9708,72.0304,10867.0
2024-09-04 13:30:00,72.38,72.8,72.29,72.55,23197.0,71.9608,72.3784,71.8713,72.1298,23197.0
2024-09-04 14:00:00,72.37,72.45,71.94,72.37,32028.0,71.9509,72.0304,71.5234,71.9509,32028.0
2024-09-04 14:30:00,72.36,72.42,70.93,70.94,59538.0,71.9409,72.0006,70.5192,70.5292,59538.0
2024-09-04 15:00:00,70.95,71.15,70.5,71.1,34953.0,70.5391,70.7379,70.0917,70.6882,34953.0
2024-09-04 15:30:00,71.15,72.06,70.85,71.2,112652.0,70.7379,71.6427,70.4397,70.7877,112652.0
2024-09-05 09:30:00,69.6,72.36,69.57,72.21,177666.0,69.1969,71.9409,69.1671,71.7918,177666.0
2024-09-05 10:00:00,72.27,73.5,71.74,72.81,192818.0,71.8515,73.0743,71.3245,72.3883,192818.0
2024-09-05 10:30:00,72.8,73.13,71.32,71.33,82696.0,72.3784,72.7065,70.907,70.9169,82696.0
2024-09-05 11:00:00,71.28,71.42,69.75,69.78,102992.0,70.8672,71.0064,69.346,69.3759,102992.0
2024-09-05 11:30:00,69.85,70.3,69.49,69.75,67309.0,69.4455,69.8929,69.0876,69.346,67309.0
2024-09-05 12:00:00,69.75,70.85,69.74,70.85,41147.0,69.346,70.4397,69.3361,70.4397,41147.0
2024-09-05 12:30:00,70.77,70.99,70.39,70.5,34069.0,70.3601,70.5789,69.9823,70.0917,34069.0
2024-09-05 13:00:00,70.71,70.71,69.9,69.9,13084.0,70.3005,70.3005,69.4952,69.4952,13084.0
2024-09-05 13:30:00,69.88,71.53,69.88,71.52,35682.0,69.4753,71.1157,69.4753,71.1058,35682.0
2024-09-05 14:00:00,71.58,71.69,70.97,71.11,34813.0,71.1654,71.2748,70.559,70.6982,34813.0
2024-09-05 14:30:00,71.15,71.67,71.01,71.09,19029.0,70.7379,71.2549,70.5988,70.6783,19029.0
2024-09-05 15:00:00,71.04,71.09,70.08,70.96,51806.0,70.6286,70.6783,69.6741,70.549,51806.0
2024-09-05 15:30:00,70.87,71.28,69.91,70.86,144951.0,70.4596,70.8672,69.5051,70.4496,144951.0
2024-09-06 09:30:00,70.65,71.01,68.05,68.05,259699.0,70.2408,70.5988,67.6559,67.6559,259699.0
2024-09-06 10:00:00,68.03,68.85,66.93,66.93,161745.0,67.636,68.4513,66.5424,66.5424,161745.0
2024-09-06 10:30:00,66.9,67.21,65.05,65.44,334013.0,66.5126,66.8208,64.6733,65.061,334013.0
2024-09-06 11:00:00,65.46,67.06,64.86,65.12,241650.0,65.0809,66.6716,64.4844,64.7429,241650.0
2024-09-06 11:30:00,65.33,65.79,64.47,64.74,134460.0,64.9516,65.409,64.0966,64.3651,134460.0
2024-09-06 12:00:00,64.66,65.06,64.31,64.59,60082.0,64.2855,64.6832,63.9376,64.2159,60082.0
2024-09-06 12:30:00,64.65,65.25,64.38,64.63,108062.0,64.2756,64.8721,64.0071,64.2557,108062.0
2024-09-06 13:00:00,64.6,66.05,64.5,65.28,60011.0,64.2259,65.6675,64.1265,64.9019,60011.0
2024-09-06 13:30:00,65.25,65.38,64.55,64.99,62126.0,64.8721,65.0014,64.1762,64.6136,62126.0
2024-09-06 14:00:00,64.97,65.08,64.39,64.68,47177.0,64.5937,64.7031,64.0171,64.3054,47177.0
2024-09-06 14:30:00,64.6,65.32,64.54,65.17,45824.0,64.2259,64.9417,64.1662,64.7926,45824.0
2024-09-06 15:00:00,65.22,66.1,65.22,65.85,91265.0,64.8423,65.7172,64.8423,65.4686,91265.0
2024-09-06 15:30:00,65.78,66.1,64.94,65.39,270835.0,65.399,65.7172,64.5639,65.0113,270835.0
2024-09-09 09:30:00,67.71,68.55,67.47,68.14,240058.0,67.3179,68.153,67.0793,67.7454,240058.0
2024-09-09 10:00:00,68.17,68.6,67.13,67.21,117735.0,67.7752,68.2027,66.7412,66.8208,117735.0
2024-09-09 10:30:00,67.01,67.01,65.94,65.94,83814.0,66.6219,66.6219,65.5581,65.5581,83814.0
2024-09-09 11:00:00,65.93,66.78,65.86,66.78,38405.0,65.5482,66.3932,65.4786,66.3932,38405.0
2024-09-09 11:30:00,66.78,67.7,66.75,67.7,38323.0,66.3932,67.3079,66.3634,67.3079,38323.0
2024-09-09 12:00:00,67.76,68.19,67.59,68.15,58926.0,67.3676,67.7951,67.1986,67.7553,58926.0
2024-09-09 12:30:00,68.15,68.48,67.95,68.36,41322.0,67.7553,68.0834,67.5565,67.9641,41322.0
2024-09-09 13:00:00,68.43,68.64,68.23,68.46,39904.0,68.0337,68.2425,67.8349,68.0635,39904.0
2024-09-09 13:30:00,68.4,68.4,67.47,67.47,57521.0,68.0039,68.0039,67.0793,67.0793,57521.0
2024-09-09 14:00:00,67.6,67.6,67.07,67.07,34936.0,67.2085,67.2085,66.6816,66.6816,34936.0
2024-09-09 14:30:00,67.07,67.5,66.83,67.36,51298.0,66.6816,67.1091,66.443,66.9699,51298.0
2024-09-09 15:00:00,67.29,67.87,67.0,67.84,36694.0,66.9003,67.4769,66.612,67.4471,36694.0
2024-09-09 15:30:00,67.83,68.5,67.46,68.43,215022.0,67.4372,68.1033,67.0693,68.0337,215022.0
2024-09-10 09:30:00,69.77,71.05,69.46,70.22,265971.0,69.3659,70.6385,69.0577,69.8133,265971.0
2024-09-10 10:00:00,70.23,70.97,69.25,70.67,98995.0,69.8233,70.559,68.8489,70.2607,98995.0
2024-09-10 10:30:00,70.65,70.77,69.34,69.87,54033.0,70.2408,70.3601,68.9384,69.4654,54033.0
2024-09-10 11:00:00,69.99,70.38,69.52,70.28,43195.0,69.5847,69.9724,69.1174,69.873,43195.0
2024-09-10 11:30:00,70.37,70.46,68.23,68.26,60507.0,69.9625,70.0519,67.8349,67.8647,60507.0
2024-09-10 12:00:00,68.15,68.71,67.86,68.51,96438.0,67.7553,68.3121,67.467,68.1132,96438.0
2024-09-10 12:30:00,68.42,69.34,68.4,68.97,41866.0,68.0238,68.9384,68.0039,68.5706,41866.0
2024-09-10 13:00:00,68.92,69.96,68.89,69.63,59984.0,68.5209,69.5548,68.491,69.2267,59984.0
2024-09-10 13:30:00,69.66,70.12,69.6,69.97,39152.0,69.2566,69.7139,69.1969,69.5648,39152.0
2024-09-10 14:00:00,70.04,70.8,70.04,70.63,48394.0,69.6344,70.39,69.6344,70.221,48394.0
2024-09-10 14:30:00,70.58,70.84,70.5,70.58,29241.0,70.1712,70.4297,70.0917,70.1712,29241.0
2024-09-10 15:00:00,70.54,70.99,70.54,70.98,20512.0,70.1315,70.5789,70.1315,70.5689,20512.0
2024-09-10 15:30:00,70.98,71.61,70.8,71.37,138167.0,70.5689,71.1953,70.39,70.9567,138167.0
2024-09-11 09:30:00,72.18,73.15,71.41,71.85,174209.0,71.762,72.7264,70.9964,71.4339,174209.0
2024-09-11 10:00:00,71.59,72.07,69.91,70.31,145715.0,71.1754,71.6526,69.5051,69.9028,145715.0
2024-09-11 10:30:00,70.18,70.21,68.75,69.62,115871.0,69.7736,69.8034,68.3518,69.2168,115871.0
2024-09-11 11:00:00,69.49,70.78,69.25,70.57,74707.0,69.0876,70.3701,68.8489,70.1613,74707.0
2024-09-11 11:30:00,70.55,72.15,70.5,72.08,84828.0,70.1414,71.7321,70.0917,71.6626,84828.0
2024-09-11 12:00:00,72.1,73.82,72.0,73.82,106400.0,71.6824,73.3925,71.583,73.3925,106400.0
2024-09-11 12:30:00,73.84,74.01,73.1,73.53,79880.0,73.4124,73.5814,72.6766,73.1042,79880.0
2024-09-11 13:00:00,73.6,74.9,73.59,74.83,78823.0,73.1738,74.4662,73.1638,74.3966,78823.0
2024-09-11 13:30:00,74.85,75.91,74.75,75.6,115566.0,74.4165,75.4704,74.3171,75.1622,115566.0
2024-09-11 14:00:00,75.56,76.79,75.53,76.76,94580.0,75.1224,76.3453,75.0926,76.3155,94580.0
2024-09-11 14:30:00,76.74,77.43,76.48,76.76,114660.0,76.2956,76.9816,76.0371,76.3155,114660.0
2024-09-11 15:00:00,76.69,77.73,76.34,77.71,89973.0,76.2459,77.2798,75.8979,77.2599,89973.0
2024-09-11 15:30:00,77.72,79.1,77.29,78.61,199819.0,77.2699,78.6419,76.8424,78.1547,199819.0
2024-09-12 09:30:00,78.48,78.63,76.87,78.41,229987.0,78.0255,78.1746,76.4248,77.9559,229987.0
2024-09-12 10:00:00,78.42,79.91,77.91,79.79,162709.0,77.9658,79.4472,77.4588,79.3279,162709.0
2024-09-12 10:30:00,79.76,80.2,78.7,78.72,133014.0,79.2981,79.7355,78.2442,78.2641,133014.0
2024-09-12 11:00:00,78.63,80.1,78.43,78.81,154579.0,78.1746,79.6361,77.9758,78.3536,154579.0
2024-09-12 11:30:00,78.66,78.97,78.0,78.2,43682.0,78.2044,78.5127,77.5483,77.7471,43682.0
2024-09-12 12:00:00,78.31,79.29,78.3,79.21,34605.0,77.8565,78.8308,77.8465,78.7513,34605.0
2024-09-12 12:30:00,79.32,80.1,78.76,80.04,29250.0,78.8606,79.6361,78.3039,79.5765,29250.0
2024-09-12 13:00:00,80.03,80.6,79.88,80.49,62285.0,79.5665,80.1332,79.4174,80.0238,62285.0
2024-09-12 13:30:00,80.54,81.67,80.34,81.52,91747.0,80.0736,81.197,79.8747,81.0479,91747.0
2024-09-12 14:00:00,81.58,81.67,80.97,81.49,50959.0,81.1075,81.197,80.5011,81.0181,50959.0
2024-09-12 14:30:00,81.45,81.55,79.72,81.06,84552.0,80.9783,81.0777,79.2583,80.5905,84552.0
2024-09-12 15:00:00,80.93,81.2,80.57,80.78,29880.0,80.4613,80.7297,80.1034,80.3122,29880.0
2024-09-12 15:30:00,80.81,81.0,80.19,80.73,145800.0,80.342,80.5309,79.7256,80.2625,145800.0
2024-09-13 09:30:00,80.99,81.81,80.7,80.81,130586.0,80.521,81.3362,80.2326,80.342,130586.0
2024-09-13 10:00:00,81.1,81.62,80.08,80.69,76250.0,80.6303,81.1473,79.6162,80.2227,76250.0
2024-09-13 10:30:00,80.61,81.74,79.9,81.54,106205.0,80.1432,81.2666,79.4373,81.0678,106205.0
2024-09-13 11:00:00,81.5,81.95,81.47,81.69,66311.0,81.028,81.4754,80.9982,81.2169,66311.0
2024-09-13 11:30:00,81.54,81.75,81.23,81.63,40681.0,81.0678,81.2766,80.7596,81.1572,40681.0
2024-09-13 12:00:00,81.7,82.0,81.12,81.34,38579.0,81.2268,81.5251,80.6502,80.8689,38579.0
2024-09-13 12:30:00,81.4,82.06,81.19,82.06,31050.0,80.9286,81.5848,80.7198,81.5848,31050.0
2024-09-13 13:00:00,82.06,82.33,81.99,82.3,27612.0,81.5848,81.8532,81.5152,81.8234,27612.0
2024-09-13 13:30:00,82.29,82.4,81.86,82.09,24238.0,81.8134,81.9228,81.3859,81.6146,24238.0
2024-09-13 14:00:00,82.09,82.25,81.41,81.55,37226.0,81.6146,81.7737,80.9385,81.0777,37226.0
2024-09-13 14:30:00,81.51,81.79,81.32,81.58,24785.0,81.0379,81.3163,80.849,81.1075,24785.0
2024-09-13 15:00:00,81.49,81.89,81.33,81.76,26127.0,81.0181,81.4157,80.859,81.2865,26127.0
2024-09-13 15:30:00,81.79,82.1,81.45,81.77,67590.0,81.3163,81.6245,80.9783,81.2964,67590.0
2024-09-16 09:30:00,80.0,81.1,78.54,80.8,279091.0,79.5367,80.6303,78.0851,80.3321,279091.0
2024-09-16 10:00:00,80.79,81.59,80.18,80.41,53867.0,80.3221,81.1175,79.7156,79.9443,53867.0
2024-09-16 10:30:00,80.5,80.5,79.28,79.68,60764.0,80.0338,80.0338,78.8209,79.2185,60764.0
2024-09-16 11:00:00,79.77,80.79,79.45,80.33,40092.0,79.308,80.3221,78.9899,79.8648,40092.0
2024-09-16 11:30:00,80.29,80.45,79.47,80.1,32369.0,79.825,79.9841,79.0098,79.6361,32369.0
2024-09-16 12:00:00,80.12,80.2,79.31,79.94,29197.0,79.656,79.7355,78.8507,79.477,29197.0
2024-09-16 12:30:00,79.98,80.15,79.51,80.15,38809.0,79.5168,79.6858,79.0495,79.6858,38809.0
2024-09-16 13:00:00,80.15,80.38,79.91,80.17,28179.0,79.6858,79.9145,79.4472,79.7057,28179.0
2024-09-16 13:30:00,80.27,80.97,80.27,80.82,13943.0,79.8051,80.5011,79.8051,80.3519,13943.0
2024-09-16 14:00:00,80.87,80.88,80.48,80.54,20316.0,80.4016,80.4116,80.0139,80.0736,20316.0
2024-09-16 14:30:00,80.67,80.67,80.1,80.6,14494.0,80.2028,80.2028,79.6361,80.1332,14494.0
2024-09-16 15:00:00,80.56,80.71,80.26,80.36,32343.0,80.0934,80.2426,79.7952,79.8946,32343.0
2024-09-16 15:30:00,80.3,80.9,80.3,80.68,85589.0,79.8349,80.4315,79.8349,80.2127,85589.0
2024-09-17 09:30:00,83.12,83.59,81.45,82.12,149004.0,82.6386,83.1059,80.9783,81.6444,149004.0
2024-09-17 10:00:00,82.0,82.88,81.84,82.51,51974.0,81.5251,82.4,81.366,82.0321,51974.0
2024-09-17 10:30:00,82.34,83.21,81.63,81.95,70773.0,81.8631,82.7281,81.1572,81.4754,70773.0
2024-09-17 11:00:00,82.01,82.6,81.88,81.98,18824.0,81.535,82.1216,81.4058,81.5052,18824.0
2024-09-17 11:30:00,81.8,82.0,81.46,81.97,32206.0,81.3263,81.5251,80.9882,81.4953,32206.0
2024-09-17 12:00:00,81.99,82.08,80.18,80.89,69896.0,81.5152,81.6046,79.7156,80.4215,69896.0
2024-09-17 12:30:00,80.65,80.9,79.47,79.84,79350.0,80.1829,80.4315,79.0098,79.3776,79350.0
2024-09-17 13:00:00,79.95,80.75,79.8,80.59,36285.0,79.487,80.2823,79.3378,80.1233,36285.0
2024-09-17 13:30:00,80.66,80.74,79.1,80.31,51517.0,80.1929,80.2724,78.6419,79.8449,51517.0
2024-09-17 14:00:00,80.44,80.49,80.0,80.0,19275.0,79.9741,80.0238,79.5367,79.5367,19275.0
2024-09-17 14:30:00,80.13,80.31,79.47,79.84,26977.0,79.6659,79.8449,79.0098,79.3776,26977.0
2024-09-17 15:00:00,79.88,80.28,79.6,79.84,23765.0,79.4174,79.8151,79.139,79.3776,23765.0
2024-09-17 15:30:00,79.87,80.42,79.68,80.36,104127.0,79.4074,79.9543,79.2185,79.8946,104127.0
2024-09-18 09:30:00,80.91,80.94,79.47,80.1,96136.0,80.4414,80.4712,79.0098,79.6361,96136.0
2024-09-18 10:00:00,80.31,80.36,79.04,79.42,42067.0,79.8449,79.8946,78.5822,78.96,42067.0
2024-09-18 10:30:00,79.64,79.99,79.19,79.45,26084.0,79.1788,79.5267,78.7314,78.9899,26084.0
2024-09-18 11:00:00,79.61,79.74,78.95,79.29,18254.0,79.1489,79.2782,78.4928,78.8308,18254.0
2024-09-18 11:30:00,79.3,79.3,78.08,78.23,38337.0,78.8407,78.8407,77.6278,77.7769,38337.0
2024-09-18 12:00:00,78.2,79.41,78.1,79.38,48348.0,77.7471,78.9501,77.6477,78.9203,48348.0
2024-09-18 12:30:00,79.28,79.9,79.28,79.9,20163.0,78.8209,79.4373,78.8209,79.4373,20163.0
2024-09-18 13:00:00,79.9,79.95,79.34,79.79,36167.0,79.4373,79.487,78.8805,79.3279,36167.0
2024-09-18 13:30:00,79.87,80.18,79.44,79.7,49597.0,79.4074,79.7156,78.9799,79.2384,49597.0
2024-09-18 14:00:00,79.5,82.7,79.0,81.56,373598.0,79.0396,82.221,78.5425,81.0877,373598.0
2024-09-18 14:30:00,81.68,82.5,80.42,80.54,182745.0,81.207,82.0222,79.9543,80.0736,182745.0
2024-09-18 15:00:00,80.48,80.73,78.41,80.37,180103.0,80.0139,80.2625,77.9559,79.9045,180103.0
2024-09-18 15:30:00,80.58,80.85,77.89,78.05,159081.0,80.1133,80.3818,77.4389,77.598,159081.0
2024-09-19 09:30:00,84.65,84.99,83.35,84.17,399007.0,84.1598,84.4978,82.8673,83.6825,399007.0
2024-09-19 10:00:00,84.31,85.5,83.92,85.38,214691.0,83.8217,85.0048,83.434,84.8855,214691.0
2024-09-19 10:30:00,85.43,85.7,84.41,84.45,97816.0,84.9352,85.2037,83.9211,83.9609,97816.0
2024-09-19 11:00:00,84.45,85.81,84.34,85.68,81659.0,83.9609,85.313,83.8516,85.1838,81659.0
2024-09-19 11:30:00,85.71,85.86,85.06,85.28,57725.0,85.2136,85.3627,84.5674,84.7861,57725.0
2024-09-19 12:00:00,85.21,86.26,85.21,86.17,129288.0,84.7165,85.7604,84.7165,85.671,129288.0
2024-09-19 12:30:00,86.15,86.38,86.04,86.19,39868.0,85.6511,85.8797,85.5417,85.6908,39868.0
2024-09-19 13:00:00,86.18,86.24,85.88,86.14,26795.0,85.6809,85.7405,85.3826,85.6411,26795.0
2024-09-19 13:30:00,86.17,86.53,85.99,86.45,119365.0,85.671,86.0289,85.492,85.9493,119365.0
2024-09-19 14:00:00,86.53,86.53,85.43,85.98,66908.0,86.0289,86.0289,84.9352,85.4821,66908.0
2024-09-19 14:30:00,86.02,86.02,85.2,85.72,27589.0,85.5218,85.5218,84.7066,85.2236,27589.0
2024-09-19 15:00:00,85.69,85.8,84.6,85.09,44302.0,85.1937,85.3031,84.11,84.5972,44302.0
2024-09-19 15:30:00,85.02,85.75,84.75,85.02,112838.0,84.5276,85.2534,84.2592,84.5276,112838.0
2024-09-20 09:30:00,84.02,84.88,83.4,83.49,157960.0,83.5334,84.3884,82.917,83.0065,157960.0
2024-09-20 10:00:00,83.5,83.91,82.97,83.3,48798.0,83.0164,83.424,82.4895,82.8176,48798.0
2024-09-20 10:30:00,83.28,83.61,82.34,82.56,46309.0,82.7977,83.1258,81.8631,82.0819,46309.0
2024-09-20 11:00:00,82.57,82.57,81.45,82.08,96816.0,82.0918,82.0918,80.9783,81.6046,96816.0
2024-09-20 11:30:00,82.0,83.16,82.0,82.89,62182.0,81.5251,82.6784,81.5251,82.4099,62182.0
2024-09-20 12:00:00,82.93,83.74,82.78,83.69,30739.0,82.4497,83.255,82.3006,83.2053,30739.0
2024-09-20 12:30:00,83.6,83.88,83.34,83.5,12870.0,83.1158,83.3942,82.8573,83.0164,12870.0
2024-09-20 13:00:00,83.54,83.58,83.09,83.12,20876.0,83.0562,83.096,82.6088,82.6386,20876.0
2024-09-20 13:30:00,83.19,83.65,83.04,83.04,23421.0,82.7082,83.1655,82.5591,82.5591,23421.0
2024-09-20 14:00:00,83.16,83.16,82.44,82.67,54589.0,82.6784,82.6784,81.9626,82.1912,54589.0
2024-09-20 14:30:00,82.6,83.24,82.5,83.24,19367.0,82.1216,82.7579,82.0222,82.7579,19367.0
2024-09-20 15:00:00,83.19,84.15,83.01,84.05,45889.0,82.7082,83.6627,82.5293,83.5632,45889.0
2024-09-20 15:30:00,83.98,84.62,83.58,83.63,93311.0,83.4936,84.1299,83.096,83.1457,93311.0
2024-09-23 09:30:00,83.95,83.96,82.97,83.35,110048.0,83.4638,83.4738,82.4895,82.8673,110048.0
2024-09-23 10:00:00,83.2,84.16,83.0,83.93,38029.0,82.7182,83.6726,82.5193,83.4439,38029.0
2024-09-23 10:30:00,83.95,84.21,83.3,83.82,24358.0,83.4638,83.7223,82.8176,83.3346,24358.0
2024-09-23 11:00:00,83.81,83.81,83.16,83.74,20459.0,83.3246,83.3246,82.6784,83.255,20459.0
2024-09-23 11:30:00,83.76,84.22,83.75,83.82,29337.0,83.2749,83.7322,83.265,83.3346,29337.0
2024-09-23 12:00:00,83.83,83.89,83.1,83.39,25693.0,83.3445,83.4042,82.6187,82.9071,25693.0
2024-09-23 12:30:00,83.38,83.51,83.1,83.26,20791.0,82.8971,83.0264,82.6187,82.7778,20791.0
2024-09-23 13:00:00,83.14,83.43,82.9,83.16,29578.0,82.6585,82.9468,82.4199,82.6784,29578.0
2024-09-23 13:30:00,83.28,83.61,83.09,83.61,15337.0,82.7977,83.1258,82.6088,83.1258,15337.0
2024-09-23 14:00:00,83.51,83.66,83.37,83.51,19949.0,83.0264,83.1755,82.8872,83.0264,19949.0
2024-09-23 14:30:00,83.47,83.56,83.38,83.54,2690.0,82.9866,83.0761,82.8971,83.0562,2690.0
2024-09-23 15:00:00,83.51,83.66,83.26,83.59,11402.0,83.0264,83.1755,82.7778,83.1059,11402.0
2024-09-23 15:30:00,83.52,83.77,83.36,83.6,56922.0,83.0363,83.2849,82.8772,83.1158,56922.0
2024-09-24 09:30:00,84.73,84.88,83.88,83.92,80715.0,84.2393,84.3884,83.3942,83.434,80715.0
2024-09-24 10:00:00,83.8,83.8,82.29,82.53,82889.0,83.3147,83.3147,81.8134,82.052,82889.0
2024-09-24 10:30:00,82.5,83.44,81.95,83.44,46293.0,82.0222,82.9568,81.4754,82.9568,46293.0
2024-09-24 11:00:00,83.5,84.0,83.41,83.85,31475.0,83.0164,83.5135,82.9269,83.3644,31475.0
2024-09-24 11:30:00,84.09,85.77,84.08,85.46,85073.0,83.603,85.2733,83.5931,84.9651,85073.0
2024-09-24 12:00:00,85.37,85.85,85.21,85.42,40503.0,84.8756,85.3528,84.7165,84.9253,40503.0
2024-09-24 12:30:00,85.34,85.8,85.3,85.32,30534.0,84.8458,85.3031,84.806,84.8259,30534.0
2024-09-24 13:00:00,85.32,85.64,85.24,85.48,17336.0,84.8259,85.144,84.7463,84.9849,17336.0
2024-09-24 13:30:00,85.47,85.68,85.32,85.32,6585.0,84.975,85.1838,84.8259,84.8259,6585.0
2024-09-24 14:00:00,85.28,85.43,84.89,84.97,8988.0,84.7861,84.9352,84.3984,84.4779,8988.0
2024-09-24 14:30:00,84.72,85.09,84.5,84.95,12475.0,84.2294,84.5972,84.0106,84.458,12475.0
2024-09-24 15:00:00,85.03,85.12,84.9,84.98,14654.0,84.5376,84.627,84.4083,84.4878,14654.0
2024-09-24 15:30:00,84.91,85.38,84.89,85.34,46215.0,84.4183,84.8855,84.3984,84.8458,46215.0
2024-09-25 09:30:00,84.71,86.37,84.68,86.33,80329.0,84.2194,85.8698,84.1896,85.83,80329.0
2024-09-25 10:00:00,86.37,87.15,86.29,86.53,114430.0,85.8698,86.6453,85.7903,86.0289,114430.0
2024-09-25 10:30:00,86.44,87.0,86.32,86.8,35071.0,85.9394,86.4961,85.8201,86.2973,35071.0
2024-09-25 11:00:00,86.77,86.93,86.22,86.22,18553.0,86.2675,86.4266,85.7207,85.7207,18553.0
2024-09-25 11:30:00,86.09,86.61,85.7,86.01,28379.0,85.5914,86.1084,85.2037,85.5119,28379.0
2024-09-25 12:00:00,85.96,86.14,85.49,86.1,27338.0,85.4622,85.6411,84.9949,85.6014,27338.0
2024-09-25 12:30:00,86.11,86.15,85.64,85.65,15884.0,85.6113,85.6511,85.144,85.154,15884.0
2024-09-25 13:00:00,85.5,85.77,85.07,85.77,36880.0,85.0048,85.2733,84.5773,85.2733,36880.0
2024-09-25 13:30:00,85.67,85.8,85.08,85.8,42866.0,85.1738,85.3031,84.5873,85.3031,42866.0
2024-09-25 14:00:00,85.87,85.89,84.97,85.78,26454.0,85.3727,85.3926,84.4779,85.2832,26454.0
2024-09-25 14:30:00,85.73,85.79,85.47,85.6,14108.0,85.2335,85.2932,84.975,85.1043,14108.0
2024-09-25 15:00:00,85.65,85.84,85.57,85.63,17471.0,85.154,85.3429,85.0744,85.1341,17471.0
2024-09-25 15:30:00,85.61,86.08,85.54,86.08,62111.0,85.1142,85.5815,85.0446,85.5815,62111.0
2024-09-26 09:30:00,90.97,91.3,89.54,90.18,257374.0,90.4432,90.7712,89.0214,89.6577,257374.0
2024-09-26 10:00:00,90.19,90.4,89.03,89.13,56554.0,89.6677,89.8765,88.5144,88.6138,56554.0
2024-09-26 10:30:00,89.14,89.48,86.96,87.1,80877.0,88.6238,88.9618,86.4564,86.5956,80877.0
2024-09-26 11:00:00,87.03,88.44,86.7,87.76,67647.0,86.526,87.9278,86.1979,87.2517,67647.0
2024-09-26 11:30:00,87.75,88.85,87.42,88.83,37098.0,87.2418,88.3354,86.9137,88.3155,37098.0
2024-09-26 12:00:00,88.77,88.77,87.57,87.89,32194.0,88.2559,88.2559,87.0628,87.381,32194.0
2024-09-26 12:30:00,87.89,88.04,87.5,87.71,14749.0,87.381,87.5301,86.9933,87.202,14749.0
2024-09-26 13:00:00,87.71,87.84,86.8,87.64,43774.0,87.202,87.3313,86.2973,87.1324,43774.0
2024-09-26 13:30:00,87.75,88.31,87.73,88.07,24583.0,87.2418,87.7986,87.2219,87.5599,24583.0
2024-09-26 14:00:00,88.09,89.26,88.07,89.25,45312.0,87.5798,88.7431,87.5599,88.7331,45312.0
2024-09-26 14:30:00,89.27,89.31,88.85,89.13,36121.0,88.753,88.7928,88.3354,88.6138,36121.0
2024-09-26 15:00:00,89.06,89.73,88.95,89.37,41307.0,88.5442,89.2103,88.4349,88.8524,41307.0
2024-09-26 15:30:00,89.46,89.69,89.08,89.28,76053.0,88.9419,89.1706,88.5641,88.7629,76053.0
2024-09-27 09:30:00,89.75,89.75,88.26,88.62,89696.0,89.2302,89.2302,87.7488,88.1068,89696.0
2024-09-27 10:00:00,88.61,89.08,87.85,88.1,77701.0,88.0968,88.5641,87.3412,87.5898,77701.0
2024-09-27 10:30:00,88.07,88.25,87.47,87.87,44188.0,87.5599,87.7389,86.9634,87.3611,44188.0
2024-09-27 11:00:00,87.83,87.94,86.89,87.21,43781.0,87.3213,87.4307,86.3868,86.7049,43781.0
2024-09-27 11:30:00,87.12,87.42,86.74,86.77,36498.0,86.6155,86.9137,86.2377,86.2675,36498.0
2024-09-27 12:00:00,86.68,87.1,86.36,87.07,40736.0,86.178,86.5956,85.8599,86.5657,40736.0
2024-09-27 12:30:00,87.19,87.39,87.03,87.3,17483.0,86.685,86.8839,86.526,86.7944,17483.0
2024-09-27 13:00:00,87.34,87.63,86.85,86.91,19138.0,86.8342,87.1225,86.347,86.4067,19138.0
2024-09-27 13:30:00,86.74,87.42,86.68,87.42,12339.0,86.2377,86.9137,86.178,86.9137,12339.0
2024-09-27 14:00:00,87.5,87.6,86.2,86.2,36347.0,86.9933,87.0927,85.7008,85.7008,36347.0
2024-09-27 14:30:00,86.16,87.09,85.82,86.92,52165.0,85.661,86.5856,85.323,86.4166,52165.0
2024-09-27 15:00:00,86.87,86.93,86.51,86.76,18060.0,86.3669,86.4266,86.009,86.2575,18060.0
2024-09-27 15:30:00,86.7,87.1,86.49,86.81,49286.0,86.1979,86.5956,85.9891,86.3072,49286.0
2024-09-30 09:30:00,85.57,87.15,85.5,85.91,72967.0,85.0744,86.6453,85.0048,85.4125,72967.0
2024-09-30 10:00:00,85.96,86.15,85.04,85.77,52018.0,85.4622,85.6511,84.5475,85.2733,52018.0
2024-09-30 10:30:00,86.0,86.39,85.82,85.92,28143.0,85.5019,85.8897,85.323,85.4224,28143.0
2024-09-30 11:00:00,86.02,86.66,85.9,86.66,15581.0,85.5218,86.1581,85.4025,86.1581,15581.0
2024-09-30 11:30:00,86.64,86.76,85.93,86.33,11088.0,86.1382,86.2575,85.4323,85.83,11088.0
2024-09-30 12:00:00,86.39,86.9,86.38,86.67,39804.0,85.8897,86.3967,85.8797,86.1681,39804.0
2024-09-30 12:30:00,86.56,86.67,86.37,86.44,9645.0,86.0587,86.1681,85.8698,85.9394,9645.0
2024-09-30 13:00:00,86.34,86.36,85.8,85.95,27393.0,85.84,85.8599,85.3031,85.4522,27393.0
2024-09-30 13:30:00,85.92,86.38,85.81,86.38,27355.0,85.4224,85.8797,85.313,85.8797,27355.0
2024-09-30 14:00:00,86.23,86.38,84.38,84.81,68260.0,85.7306,85.8797,83.8913,84.3188,68260.0
2024-09-30 14:30:00,84.72,85.96,84.57,85.73,41720.0,84.2294,85.4622,84.0802,85.2335,41720.0
2024-09-30 15:00:00,85.52,85.7,85.24,85.63,23830.0,85.0247,85.2037,84.7463,85.1341,23830.0
2024-09-30 15:30:00,85.63,87.71,85.47,87.54,131609.0,85.1341,87.202,84.975,87.033,131609.0
2024-10-01 09:30:00,86.77,86.88,82.65,83.21,276563.0,86.2675,86.3768,82.1713,82.7281,276563.0
2024-10-01 10:00:00,83.21,84.01,80.93,81.33,183370.0,82.7281,83.5235,80.4613,80.859,183370.0
2024-10-01 10:30:00,81.31,81.89,80.68,81.54,117312.0,80.8391,81.4157,80.2127,81.0678,117312.0
2024-10-01 11:00:00,81.55,81.6,79.81,81.02,151569.0,81.0777,81.1274,79.3478,80.5508,151569.0
2024-10-01 11:30:00,80.98,81.98,80.85,81.02,101742.0,80.511,81.5052,80.3818,80.5508,101742.0
2024-10-01 12:00:00,81.0,82.04,80.88,81.53,51062.0,80.5309,81.5649,80.4116,81.0578,51062.0
2024-10-01 12:30:00,81.37,81.47,79.9,80.9,118553.0,80.8988,80.9982,79.4373,80.4315,118553.0
2024-10-01 13:00:00,80.75,80.86,79.64,79.7,39573.0,80.2823,80.3917,79.1788,79.2384,39573.0
2024-10-01 13:30:00,79.65,81.69,79.61,81.66,117888.0,79.1887,81.2169,79.1489,81.1871,117888.0
2024-10-01 14:00:00,81.66,82.42,81.64,82.4,67048.0,81.1871,81.9427,81.1672,81.9228,67048.0
2024-10-01 14:30:00,82.44,82.65,81.77,82.15,36261.0,81.9626,82.1713,81.2964,81.6742,36261.0
2024-10-01 15:00:00,82.2,82.36,81.75,81.95,38198.0,81.7239,81.883,81.2766,81.4754,38198.0
2024-10-01 15:30:00,81.71,81.74,80.86,81.14,142594.0,81.2368,81.2666,80.3917,80.6701,142594.0
2024-10-02 09:30:00,81.26,81.6,79.71,81.37,266557.0,80.7894,81.1274,79.2484,80.8988,266557.0
2024-10-02 10:00:00,81.42,83.23,81.31,83.22,106016.0,80.9485,82.748,80.8391,82.738,106016.0
2024-10-02 10:30:00,83.18,83.66,82.76,82.88,76355.0,82.6983,83.1755,82.2807,82.4,76355.0
2024-10-02 11:00:00,82.91,84.0,82.85,83.61,64497.0,82.4298,83.5135,82.3702,83.1258,64497.0
2024-10-02 11:30:00,83.72,83.87,83.32,83.66,49698.0,83.2351,83.3843,82.8375,83.1755,49698.0
2024-10-02 12:00:00,83.67,84.05,83.44,83.98,11507.0,83.1854,83.5632,82.9568,83.4936,11507.0
2024-10-02 12:30:00,83.87,83.87,82.77,82.77,19435.0,83.3843,83.3843,82.2906,82.2906,19435.0
2024-10-02 13:00:00,82.69,83.38,82.66,83.31,28457.0,82.2111,82.8971,82.1813,82.8275,28457.0
2024-10-02 13:30:00,83.28,83.68,82.7,83.67,28519.0,82.7977,83.1954,82.221,83.1854,28519.0
2024-10-02 14:00:00,83.64,83.78,82.8,83.17,44513.0,83.1556,83.2948,82.3205,82.6883,44513.0
2024-10-02 14:30:00,83.1,83.36,83.1,83.3,10030.0,82.6187,82.8772,82.6187,82.8176,10030.0
2024-10-02 15:00:00,83.2,83.59,83.2,83.56,16020.0,82.7182,83.1059,82.7182,83.0761,16020.0
2024-10-02 15:30:00,83.46,83.69,82.83,82.9,95119.0,82.9766,83.2053,82.3503,82.4199,95119.0
2024-10-03 09:30:00,82.2,84.78,82.2,84.5,103251.0,81.7239,84.289,81.7239,84.0106,103251.0
2024-10-03 10:00:00,84.51,85.78,83.34,83.59,154297.0,84.0206,85.2832,82.8573,83.1059,154297.0
2024-10-03 10:30:00,83.5,84.6,83.05,83.26,51565.0,83.0164,84.11,82.569,82.7778,51565.0
2024-10-03 11:00:00,83.23,84.06,83.05,83.74,116289.0,82.748,83.5732,82.569,83.255,116289.0
2024-10-03 11:30:00,83.84,84.53,83.84,84.31,18291.0,83.3544,84.0405,83.3544,83.8217,18291.0
2024-10-03 12:00:00,84.36,84.48,84.03,84.33,15415.0,83.8714,83.9907,83.5433,83.8416,15415.0
2024-10-03 12:30:00,84.32,84.32,82.5,82.7,54121.0,83.8317,83.8317,82.0222,82.221,54121.0
2024-10-03 13:00:00,82.76,83.62,82.14,83.27,41526.0,82.2807,83.1357,81.6643,82.7877,41526.0
2024-10-03 13:30:00,83.29,83.56,82.9,83.3,16908.0,82.8076,83.0761,82.4199,82.8176,16908.0
2024-10-03 14:00:00,83.5,83.51,83.0,83.27,12801.0,83.0164,83.0264,82.5193,82.7877,12801.0
2024-10-03 14:30:00,83.21,83.4,83.07,83.23,15710.0,82.7281,82.917,82.5889,82.748,15710.0
2024-10-03 15:00:00,83.0,83.19,82.74,82.74,17803.0,82.5193,82.7082,82.2608,82.2608,17803.0
2024-10-03 15:30:00,82.76,84.13,82.76,84.0,93345.0,82.2807,83.6428,82.2807,83.5135,93345.0
2024-10-04 09:30:00,87.1,87.4,84.88,85.1,126242.0,86.5956,86.8938,84.3884,84.6071,126242.0
2024-10-04 10:00:00,84.99,85.6,84.0,84.44,95131.0,84.4978,85.1043,83.5135,83.951,95131.0
2024-10-04 10:30:00,84.33,85.62,84.16,85.61,67936.0,83.8416,85.1241,83.6726,85.1142,67936.0
2024-10-04 11:00:00,85.69,86.02,84.63,84.76,41084.0,85.1937,85.5218,84.1399,84.2691,41084.0
2024-10-04 11:30:00,84.56,85.85,84.47,85.85,36741.0,84.0703,85.3528,83.9808,85.3528,36741.0
2024-10-04 12:00:00,85.9,85.96,85.25,85.4,22784.0,85.4025,85.4622,84.7563,84.9054,22784.0
2024-10-04 12:30:00,85.3,86.28,85.3,85.79,40461.0,84.806,85.7803,84.806,85.2932,40461.0
2024-10-04 13:00:00,85.77,86.0,85.62,85.75,19215.0,85.2733,85.5019,85.1241,85.2534,19215.0
2024-10-04 13:30:00,85.79,86.0,85.0,85.21,28728.0,85.2932,85.5019,84.5077,84.7165,28728.0
2024-10-04 14:00:00,85.26,85.61,85.0,85.61,15402.0,84.7662,85.1142,84.5077,85.1142,15402.0
2024-10-04 14:30:00,85.57,85.96,85.52,85.96,20426.0,85.0744,85.4622,85.0247,85.4622,20426.0
2024-10-04 15:00:00,85.91,86.31,85.74,86.21,49324.0,85.4125,85.8101,85.2434,85.7107,49324.0
2024-10-04 15:30:00,86.19,86.82,86.19,86.66,121616.0,85.6908,86.3172,85.6908,86.1581,121616.0
2024-10-07 09:30:00,85.62,86.74,85.49,85.73,85182.0,85.1241,86.2377,84.9949,85.2335,85182.0
2024-10-07 10:00:00,85.91,86.75,85.7,86.75,29815.0,85.4125,86.2476,85.2037,86.2476,29815.0
2024-10-07 10:30:00,86.72,87.04,86.14,86.82,42593.0,86.2178,86.5359,85.6411,86.3172,42593.0
2024-10-07 11:00:00,86.55,86.98,86.1,86.93,34896.0,86.0488,86.4763,85.6014,86.4266,34896.0
2024-10-07 11:30:00,86.97,87.14,86.74,86.89,12771.0,86.4663,86.6353,86.2377,86.3868,12771.0
2024-10-07 12:00:00,86.88,87.13,86.28,86.95,14784.0,86.3768,86.6254,85.7803,86.4464,14784.0
2024-10-07 12:30:00,86.96,86.98,86.48,86.67,14634.0,86.4564,86.4763,85.9792,86.1681,14634.0
2024-10-07 13:00:00,86.67,87.15,86.61,86.61,14241.0,86.1681,86.6453,86.1084,86.1084,14241.0
2024-10-07 13:30:00,86.56,87.12,86.5,87.12,15884.0,86.0587,86.6155,85.999,86.6155,15884.0
2024-10-07 14:00:00,87.13,87.13,86.26,86.56,26710.0,86.6254,86.6254,85.7604,86.0587,26710.0
2024-10-07 14:30:00,86.5,86.5,84.3,84.36,58041.0,85.999,85.999,83.8118,83.8714,58041.0
2024-10-07 15:00:00,84.37,85.16,84.32,84.75,34997.0,83.8814,84.6668,83.8317,84.2592,34997.0
2024-10-07 15:30:00,84.55,85.35,84.25,84.76,66437.0,84.0603,84.8557,83.7621,84.2691,66437.0
2024-10-08 09:30:00,86.54,87.39,86.09,87.39,86000.0,86.0388,86.8839,85.5914,86.8839,86000.0
2024-10-08 10:00:00,87.5,88.15,87.37,87.78,78650.0,86.9933,87.6395,86.864,87.2716,78650.0
2024-10-08 10:30:00,87.87,88.96,87.81,88.84,76069.0,87.3611,88.4448,87.3015,88.3255,76069.0
2024-10-08 11:00:00,88.88,89.0,88.33,88.49,39659.0,88.3653,88.4846,87.8184,87.9775,39659.0
2024-10-08 11:30:00,88.63,88.91,88.43,88.81,34495.0,88.1167,88.3951,87.9179,88.2957,34495.0
2024-10-08 12:00:00,88.79,88.86,88.17,88.71,23600.0,88.2758,88.3454,87.6594,88.1962,23600.0
2024-10-08 12:30:00,88.79,88.81,88.5,88.59,33628.0,88.2758,88.2957,87.9875,88.0769,33628.0
2024-10-08 13:00:00,88.52,88.57,87.68,88.06,234110.0,88.0073,88.0571,87.1722,87.55,234110.0
2024-10-08 13:30:00,88.0,88.57,88.0,88.57,16428.0,87.4904,88.0571,87.4904,88.0571,16428.0
2024-10-08 14:00:00,88.66,88.78,88.54,88.74,13046.0,88.1465,88.2658,88.0272,88.2261,13046.0
2024-10-08 14:30:00,88.73,89.28,88.6,89.27,24607.0,88.2161,88.7629,88.0869,88.753,24607.0
2024-10-08 15:00:00,89.21,89.59,89.08,89.51,54076.0,88.6933,89.0711,88.5641,88.9916,54076.0
2024-10-08 15:30:00,89.44,89.97,89.44,89.6,109871.0,88.922,89.4489,88.922,89.0811,109871.0
2024-10-09 09:30:00,89.75,89.95,88.94,89.69,96048.0,89.2302,89.4291,88.4249,89.1706,96048.0
2024-10-09 10:00:00,89.73,91.13,89.72,90.98,115976.0,89.2103,90.6022,89.2004,90.4531,115976.0
2024-10-09 10:30:00,90.91,91.16,90.49,91.16,62747.0,90.3835,90.6321,89.9659,90.6321,62747.0
2024-10-09 11:00:00,91.17,91.75,91.17,91.54,61033.0,90.642,91.2186,90.642,91.0099,61033.0
2024-10-09 11:30:00,91.55,92.34,91.55,92.2,89178.0,91.0198,91.8052,91.0198,91.666,89178.0
2024-10-09 12:00:00,92.23,92.23,91.2,91.7,38355.0,91.6959,91.6959,90.6718,91.1689,38355.0
2024-10-09 12:30:00,91.8,92.06,91.49,91.72,26368.0,91.2683,91.5268,90.9601,91.1888,26368.0
2024-10-09 13:00:00,91.62,92.05,91.57,91.93,24479.0,91.0894,91.5169,91.0397,91.3976,24479.0
2024-10-09 13:30:00,91.85,92.0,90.96,91.56,44975.0,91.3181,91.4672,90.4332,91.0297,44975.0
2024-10-09 14:00:00,91.67,92.51,91.46,92.44,144551.0,91.1391,91.9742,90.9303,91.9046,144551.0
2024-10-09 14:30:00,92.45,92.47,92.07,92.23,31074.0,91.9146,91.9345,91.5368,91.6959,31074.0
2024-10-09 15:00:00,92.2,92.5,91.95,92.2,27986.0,91.666,91.9643,91.4175,91.666,27986.0
2024-10-09 15:30:00,92.25,92.9,92.24,92.53,149043.0,91.7157,92.362,91.7058,91.9941,149043.0
2024-10-10 09:30:00,90.63,91.15,89.88,91.03,157670.0,90.1051,90.6221,89.3595,90.5028,157670.0
2024-10-10 10:00:00,90.82,91.85,90.69,91.75,78410.0,90.294,91.3181,90.1648,91.2186,78410.0
2024-10-10 10:30:00,91.77,92.0,91.1,91.56,35651.0,91.2385,91.4672,90.5724,91.0297,35651.0
2024-10-10 11:00:00,91.57,92.15,91.3,92.15,20219.0,91.0397,91.6163,90.7712,91.6163,20219.0
2024-10-10 11:30:00,92.17,92.85,91.94,92.85,29211.0,91.6362,92.3123,91.4075,92.3123,29211.0
2024-10-10 12:00:00,92.76,93.13,92.38,92.4,44750.0,92.2228,92.5906,91.845,91.8649,44750.0
2024-10-10 12:30:00,92.05,92.5,91.77,92.04,33579.0,91.5169,91.9643,91.2385,91.507,33579.0
2024-10-10 13:00:00,92.19,92.44,91.61,92.31,24283.0,91.6561,91.9046,91.0794,91.7754,24283.0
2024-10-10 13:30:00,92.3,92.5,91.3,92.06,49847.0,91.7655,91.9643,90.7712,91.5268,49847.0
2024-10-10 14:00:00,91.98,92.0,91.51,91.58,12118.0,91.4473,91.4672,90.98,91.0496,12118.0
2024-10-10 14:30:00,91.57,91.75,90.96,91.68,18367.0,91.0397,91.2186,90.4332,91.149,18367.0
2024-10-10 15:00:00,91.63,91.93,91.25,91.89,28844.0,91.0993,91.3976,90.7215,91.3578,28844.0
2024-10-10 15:30:00,91.82,92.6,91.68,92.42,60161.0,91.2882,92.0637,91.149,91.8848,60161.0
2024-10-11 09:30:00,91.38,92.11,91.24,91.9,97824.0,90.8508,91.5766,90.7116,91.3678,97824.0
2024-10-11 10:00:00,91.7,93.45,91.5,93.02,83309.0,91.1689,92.9088,90.9701,92.4813,83309.0
2024-10-11 10:30:00,93.22,93.27,91.9,92.64,69975.0,92.6801,92.7298,91.3678,92.1035,69975.0
2024-10-11 11:00:00,92.54,93.16,92.39,92.69,23273.0,92.0041,92.6205,91.8549,92.1532,23273.0
2024-10-11 11:30:00,92.6,93.05,92.54,93.03,17174.0,92.0637,92.5111,92.0041,92.4912,17174.0
2024-10-11 12:00:00,92.95,93.02,92.31,92.5,20351.0,92.4117,92.4813,91.7754,91.9643,20351.0
2024-10-11 12:30:00,92.5,92.55,92.06,92.53,22014.0,91.9643,92.014,91.5268,91.9941,22014.0
2024-10-11 13:00:00,92.55,92.59,92.23,92.5,16527.0,92.014,92.0538,91.6959,91.9643,16527.0
2024-10-11 13:30:00,92.55,92.75,92.4,92.57,15674.0,92.014,92.2128,91.8649,92.0339,15674.0
2024-10-11 14:00:00,92.54,93.0,92.53,92.8,19697.0,92.0041,92.4614,91.9941,92.2626,19697.0
2024-10-11 14:30:00,92.84,92.92,92.38,92.92,49541.0,92.3023,92.3819,91.845,92.3819,49541.0
2024-10-11 15:00:00,92.95,93.27,92.88,93.09,72273.0,92.4117,92.7298,92.3421,92.5509,72273.0
2024-10-11 15:30:00,93.05,93.22,92.73,92.79,67313.0,92.5111,92.6801,92.193,92.2526,67313.0
2024-10-14 09:30:00,94.43,96.88,94.43,96.88,159058.0,93.8831,96.3189,93.8831,96.3189,159058.0
2024-10-14 10:00:00,96.93,96.94,95.5,96.44,78532.0,96.3686,96.3786,94.9469,95.8815,78532.0
2024-10-14 10:30:00,96.3,96.54,94.98,95.16,64096.0,95.7423,95.9809,94.4299,94.6089,64096.0
2024-10-14 11:00:00,95.1,95.65,94.67,94.95,34709.0,94.5492,95.0961,94.1217,94.4001,34709.0
2024-10-14 11:30:00,94.81,95.6,94.81,95.6,94500.0,94.2609,95.0463,94.2609,95.0463,94500.0
2024-10-14 12:00:00,95.56,95.87,95.4,95.8,14508.0,95.0066,95.3148,94.8475,95.2452,14508.0
2024-10-14 12:30:00,95.84,96.01,95.67,95.73,36535.0,95.2849,95.454,95.1159,95.1756,36535.0
2024-10-14 13:00:00,95.78,96.07,95.74,95.97,22824.0,95.2253,95.5136,95.1855,95.4142,22824.0
2024-10-14 13:30:00,95.95,96.12,95.8,96.0,23689.0,95.3943,95.5633,95.2452,95.444,23689.0
2024-10-14 14:00:00,95.95,96.3,95.82,96.14,24205.0,95.3943,95.7423,95.2651,95.5832,24205.0
2024-10-14 14:30:00,96.14,96.57,96.05,96.4,53292.0,95.5832,96.0107,95.4937,95.8417,53292.0
2024-10-14 15:00:00,96.27,96.65,96.24,96.64,18406.0,95.7125,96.0903,95.6826,96.0803,18406.0
2024-10-14 15:30:00,96.64,96.91,96.14,96.18,96742.0,96.0803,96.3488,95.5832,95.623,96742.0
2024-10-15 09:30:00,96.66,97.31,95.96,96.18,111809.0,96.1002,96.7464,95.4043,95.623,111809.0
2024-10-15 10:00:00,96.29,96.6,93.85,93.95,111750.0,95.7323,96.0405,93.3065,93.4059,111750.0
2024-10-15 10:30:00,93.9,93.9,90.5,92.05,250665.0,93.3562,93.3562,89.9759,91.5169,250665.0
2024-10-15 11:00:00,91.98,92.75,91.38,91.87,51607.0,91.4473,92.2128,90.8508,91.3379,51607.0
2024-10-15 11:30:00,91.89,92.34,91.09,91.1,35047.0,91.3578,91.8052,90.5625,90.5724,35047.0
2024-10-15 12:00:00,91.19,91.73,90.83,91.24,66672.0,90.6619,91.1988,90.304,90.7116,66672.0
2024-10-15 12:30:00,91.32,91.65,90.88,91.07,45329.0,90.7911,91.1192,90.3537,90.5426,45329.0
2024-10-15 13:00:00,91.05,91.26,90.47,90.71,48886.0,90.5227,90.7315,89.946,90.1847,48886.0
2024-10-15 13:30:00,90.57,91.13,90.5,90.78,18092.0,90.0455,90.6022,89.9759,90.2543,18092.0
2024-10-15 14:00:00,90.67,91.25,90.6,90.91,25560.0,90.1449,90.7215,90.0753,90.3835,25560.0
2024-10-15 14:30:00,91.04,91.06,90.24,90.32,25674.0,90.5127,90.5326,89.7174,89.7969,25674.0
2024-10-15 15:00:00,90.33,90.39,89.42,89.6,87960.0,89.8069,89.8665,88.9021,89.0811,87960.0
2024-10-15 15:30:00,89.72,90.38,89.0,90.33,183615.0,89.2004,89.8566,88.4846,89.8069,183615.0
2024-10-16 09:30:00,90.89,90.89,88.16,88.29,86198.0,90.3636,90.3636,87.6494,87.7787,86198.0
2024-10-16 10:00:00,88.36,90.49,87.92,90.22,105538.0,87.8483,89.9659,87.4108,89.6975,105538.0
2024-10-16 10:30:00,90.34,90.35,88.84,89.3,63173.0,89.8168,89.8267,88.3255,88.7828,63173.0
2024-10-16 11:00:00,89.3,90.29,89.24,90.13,16007.0,88.7828,89.7671,88.7232,89.608,16007.0
2024-10-16 11:30:00,90.07,90.4,89.54,89.55,32444.0,89.5484,89.8765,89.0214,89.0314,32444.0
2024-10-16 12:00:00,89.59,89.96,89.55,89.88,21110.0,89.0711,89.439,89.0314,89.3595,21110.0
2024-10-16 12:30:00,89.86,90.5,89.85,90.5,15369.0,89.3396,89.9759,89.3296,89.9759,15369.0
2024-10-16 13:00:00,90.55,90.65,90.16,90.31,30704.0,90.0256,90.125,89.6378,89.787,30704.0
2024-10-16 13:30:00,90.5,90.8,90.35,90.69,25498.0,89.9759,90.2741,89.8267,90.1648,25498.0
2024-10-16 14:00:00,90.57,91.2,90.4,91.17,27166.0,90.0455,90.6718,89.8765,90.642,27166.0
2024-10-16 14:30:00,91.11,91.28,90.9,90.92,63622.0,90.5823,90.7514,90.3736,90.3934,63622.0
2024-10-16 15:00:00,90.9,91.01,90.68,90.79,37634.0,90.3736,90.4829,90.1548,90.2642,37634.0
2024-10-16 15:30:00,90.77,90.88,90.4,90.78,56131.0,90.2443,90.3537,89.8765,90.2543,56131.0
2024-10-17 09:30:00,94.72,94.83,92.2,92.83,384256.0,94.1714,94.2808,91.666,92.2924,384256.0
2024-10-17 10:00:00,92.93,93.68,92.06,93.44,56471.0,92.3918,93.1375,91.5268,92.8988,56471.0
2024-10-17 10:30:00,93.43,93.47,92.35,92.68,26948.0,92.8889,92.9287,91.8152,92.1433,26948.0
2024-10-17 11:00:00,92.73,93.52,92.35,93.48,30892.0,92.193,92.9784,91.8152,92.9386,30892.0
2024-10-17 11:30:00,93.58,94.1,93.36,94.1,33498.0,93.038,93.555,92.8193,93.555,33498.0
2024-10-17 12:00:00,94.14,94.27,93.57,93.65,49843.0,93.5948,93.724,93.0281,93.1076,49843.0
2024-10-17 12:30:00,93.71,93.79,93.24,93.44,28410.0,93.1673,93.2468,92.7,92.8988,28410.0
2024-10-17 13:00:00,93.64,93.89,93.46,93.68,34440.0,93.0977,93.3462,92.9187,93.1375,34440.0
2024-10-17 13:30:00,93.74,93.98,93.62,93.7,20151.0,93.1971,93.4357,93.0778,93.1573,20151.0
2024-10-17 14:00:00,93.59,93.7,92.22,92.51,62650.0,93.048,93.1573,91.6859,91.9742,62650.0
2024-10-17 14:30:00,92.47,92.94,92.07,92.85,31656.0,91.9345,92.4017,91.5368,92.3123,31656.0
2024-10-17 15:00:00,92.95,92.99,92.3,92.32,24841.0,92.4117,92.4515,91.7655,91.7853,24841.0
2024-10-17 15:30:00,92.3,92.39,91.72,91.72,103324.0,91.7655,91.8549,91.1888,91.1888,103324.0
2024-10-18 09:30:00,93.0,93.57,92.29,92.79,71796.0,92.4614,93.0281,91.7555,92.2526,71796.0
2024-10-18 10:00:00,92.77,93.31,92.42,92.86,16471.0,92.2327,92.7696,91.8848,92.3222,16471.0
2024-10-18 10:30:00,92.94,92.97,92.13,92.34,16948.0,92.4017,92.4316,91.5964,91.8052,16948.0
2024-10-18 11:00:00,92.38,92.94,92.38,92.94,23624.0,91.845,92.4017,91.845,92.4017,23624.0
2024-10-18 11:30:00,92.96,93.1,92.38,92.38,19563.0,92.4216,92.5608,91.845,91.845,19563.0
2024-10-18 12:00:00,92.41,92.41,91.97,92.17,18128.0,91.8748,91.8748,91.4374,91.6362,18128.0
2024-10-18 12:30:00,92.19,92.9,92.17,92.58,15104.0,91.6561,92.362,91.6362,92.0438,15104.0
2024-10-18 13:00:00,92.63,93.0,92.53,92.58,18729.0,92.0935,92.4614,91.9941,92.0438,18729.0
2024-10-18 13:30:00,92.65,92.81,92.48,92.51,11878.0,92.1134,92.2725,91.9444,91.9742,11878.0
2024-10-18 14:00:00,92.41,92.71,92.05,92.53,40732.0,91.8748,92.1731,91.5169,91.9941,40732.0
2024-10-18 14:30:00,92.61,92.62,92.3,92.44,16167.0,92.0737,92.0836,91.7655,91.9046,16167.0
2024-10-18 15:00:00,92.36,92.56,92.15,92.56,17262.0,91.8251,92.0239,91.6163,92.0239,17262.0
2024-10-18 15:30:00,92.5,92.56,92.16,92.52,54200.0,91.9643,92.0239,91.6263,91.9842,54200.0
2024-10-21 09:30:00,91.5,93.25,91.44,93.07,133081.0,90.9701,92.7099,90.9104,92.531,133081.0
2024-10-21 10:00:00,93.1,93.87,93.04,93.19,58292.0,92.5608,93.3264,92.5012,92.6503,58292.0
2024-10-21 10:30:00,93.18,93.21,91.41,92.17,85614.0,92.6404,92.6702,90.8806,91.6362,85614.0
2024-10-21 11:00:00,92.15,92.25,91.16,91.31,66540.0,91.6163,91.7157,90.6321,90.7812,66540.0
2024-10-21 11:30:00,91.27,92.63,91.22,92.38,90634.0,90.7414,92.0935,90.6917,91.845,90634.0
2024-10-21 12:00:00,92.52,92.62,92.1,92.11,38612.0,91.9842,92.0836,91.5666,91.5766,38612.0
2024-10-21 12:30:00,92.16,92.66,91.91,92.61,15457.0,91.6263,92.1234,91.3777,92.0737,15457.0
2024-10-21 13:00:00,92.7,92.92,92.45,92.66,29723.0,92.1631,92.3819,91.9146,92.1234,29723.0
2024-10-21 13:30:00,92.7,93.11,92.7,93.08,18287.0,92.1631,92.5708,92.1631,92.5409,18287.0
2024-10-21 14:00:00,93.08,93.13,92.6,92.8,15631.0,92.5409,92.5906,92.0637,92.2626,15631.0
2024-10-21 14:30:00,92.73,92.82,92.49,92.61,14680.0,92.193,92.2824,91.9544,92.0737,14680.0
2024-10-21 15:00:00,92.58,93.08,92.48,92.86,15667.0,92.0438,92.5409,91.9444,92.3222,15667.0
2024-10-21 15:30:00,92.83,93.87,92.65,93.82,131665.0,92.2924,93.3264,92.1134,93.2766,131665.0
2024-10-22 09:30:00,92.46,93.06,91.52,92.48,155064.0,91.9245,92.521,90.99,91.9444,155064.0
2024-10-22 10:00:00,92.63,93.43,92.25,93.01,65631.0,92.0935,92.8889,91.7157,92.4713,65631.0
2024-10-22 10:30:00,93.04,93.29,92.26,92.79,33087.0,92.5012,92.7497,91.7257,92.2526,33087.0
2024-10-22 11:00:00,92.87,93.05,92.4,92.78,30328.0,92.3322,92.5111,91.8649,92.2427,30328.0
2024-10-22 11:30:00,92.8,92.88,92.59,92.83,7788.0,92.2626,92.3421,92.0538,92.2924,7788.0
2024-10-22 12:00:00,92.67,92.7,92.16,92.39,26101.0,92.1333,92.1631,91.6263,91.8549,26101.0
2024-10-22 12:30:00,92.31,93.1,92.11,93.03,14607.0,91.7754,92.5608,91.5766,92.4912,14607.0
2024-10-22 13:00:00,93.08,93.25,92.87,93.16,15348.0,92.5409,92.7099,92.3322,92.6205,15348.0
2024-10-22 13:30:00,93.25,94.15,93.22,94.15,85010.0,92.7099,93.6047,92.6801,93.6047,85010.0
2024-10-22 14:00:00,94.1,94.43,93.61,93.74,48352.0,93.555,93.8831,93.0679,93.1971,48352.0
2024-10-22 14:30:00,93.76,93.8,93.41,93.54,13991.0,93.217,93.2568,92.869,92.9983,13991.0
2024-10-22 15:00:00,93.52,93.92,93.46,93.92,17733.0,92.9784,93.3761,92.9187,93.3761,17733.0
2024-10-22 15:30:00,93.95,94.11,93.53,93.53,42477.0,93.4059,93.565,92.9883,92.9883,42477.0
2024-10-23 09:30:00,92.44,92.77,91.7,92.46,72628.0,91.9046,92.2327,91.1689,91.9245,72628.0
2024-10-23 10:00:00,92.34,92.45,90.85,92.2,78181.0,91.8052,91.9146,90.3238,91.666,78181.0
2024-10-23 10:30:00,92.13,92.81,91.9,91.9,34536.0,91.5964,92.2725,91.3678,91.3678,34536.0
2024-10-23 11:00:00,91.9,92.31,90.84,90.9,49773.0,91.3678,91.7754,90.3139,90.3736,49773.0
2024-10-23 11:30:00,90.86,91.61,90.79,91.48,24313.0,90.3338,91.0794,90.2642,90.9502,24313.0
2024-10-23 12:00:00,91.34,91.38,89.9,89.92,79560.0,90.811,90.8508,89.3794,89.3992,79560.0
2024-10-23 12:30:00,89.84,90.21,89.57,89.73,29858.0,89.3197,89.6876,89.0513,89.2103,29858.0
2024-10-23 13:00:00,89.6,89.6,88.42,88.93,62125.0,89.0811,89.0811,87.9079,88.415,62125.0
2024-10-23 13:30:00,88.83,88.86,87.72,87.85,77505.0,88.3155,88.3454,87.212,87.3412,77505.0
2024-10-23 14:00:00,87.74,87.95,87.08,87.82,67050.0,87.2319,87.4406,86.5757,87.3114,67050.0
2024-10-23 14:30:00,87.75,88.95,87.67,88.84,69689.0,87.2418,88.4349,87.1623,88.3255,69689.0
2024-10-23 15:00:00,88.76,89.24,88.34,89.01,54634.0,88.246,88.7232,87.8284,88.4945,54634.0
2024-10-23 15:30:00,88.84,89.7,88.74,89.5,128744.0,88.3255,89.1805,88.2261,88.9817,128744.0
2024-10-24 09:30:00,90.48,90.63,89.4,90.2,97889.0,89.956,90.1051,88.8822,89.6776,97889.0
2024-10-24 10:00:00,90.18,90.87,89.72,89.75,64764.0,89.6577,90.3437,89.2004,89.2302,64764.0
2024-10-24 10:30:00,90.0,90.61,89.43,89.54,69498.0,89.4788,90.0852,88.9121,89.0214,69498.0
2024-10-24 11:00:00,89.51,90.24,89.34,89.82,41197.0,88.9916,89.7174,88.8226,89.2998,41197.0
2024-10-24 11:30:00,89.85,90.02,88.74,89.48,23797.0,89.3296,89.4987,88.2261,88.9618,23797.0
2024-10-24 12:00:00,89.69,89.69,88.61,89.51,33564.0,89.1706,89.1706,88.0968,88.9916,33564.0
2024-10-24 12:30:00,89.53,89.86,89.51,89.7,11886.0,89.0115,89.3396,88.9916,89.1805,11886.0
2024-10-24 13:00:00,89.9,90.23,89.71,89.86,13540.0,89.3794,89.7074,89.1905,89.3396,13540.0
2024-10-24 13:30:00,89.86,90.18,89.6,89.6,22422.0,89.3396,89.6577,89.0811,89.0811,22422.0
2024-10-24 14:00:00,89.53,90.18,89.41,89.89,15091.0,89.0115,89.6577,88.8922,89.3694,15091.0
2024-10-24 14:30:00,89.93,89.97,89.61,89.97,10959.0,89.4092,89.4489,89.091,89.4489,10959.0
2024-10-24 15:00:00,89.95,90.42,89.63,90.36,26484.0,89.4291,89.8963,89.1109,89.8367,26484.0
2024-10-24 15:30:00,90.38,90.61,90.13,90.2,38080.0,89.8566,90.0852,89.608,89.6776,38080.0
2024-10-25 09:30:00,91.63,94.11,91.62,93.86,221744.0,91.0993,93.565,91.0894,93.3164,221744.0
2024-10-25 10:00:00,94.0,94.58,93.68,94.45,84275.0,93.4556,94.0322,93.1375,93.903,84275.0
2024-10-25 10:30:00,94.44,94.53,93.66,94.1,43427.0,93.8931,93.9825,93.1176,93.555,43427.0
2024-10-25 11:00:00,94.18,94.42,93.63,93.76,57960.0,93.6346,93.8732,93.0877,93.217,57960.0
2024-10-25 11:30:00,93.81,94.1,93.38,93.7,26302.0,93.2667,93.555,92.8392,93.1573,26302.0
2024-10-25 12:00:00,93.68,94.09,93.6,94.09,14018.0,93.1375,93.5451,93.0579,93.5451,14018.0
2024-10-25 12:30:00,94.07,94.14,93.63,93.75,10690.0,93.5252,93.5948,93.0877,93.2071,10690.0
2024-10-25 13:00:00,93.6,93.75,92.57,92.8,33745.0,93.0579,93.2071,92.0339,92.2626,33745.0
2024-10-25 13:30:00,92.54,92.8,91.48,91.83,47703.0,92.0041,92.2626,90.9502,91.2982,47703.0
2024-10-25 14:00:00,91.87,92.37,91.16,92.26,36555.0,91.3379,91.835,90.6321,91.7257,36555.0
2024-10-25 14:30:00,92.23,92.52,92.04,92.39,21248.0,91.6959,91.9842,91.507,91.8549,21248.0
2024-10-25 15:00:00,92.42,92.44,91.7,91.97,31585.0,91.8848,91.9046,91.1689,91.4374,31585.0
2024-10-25 15:30:00,91.94,92.18,91.44,91.61,61013.0,91.4075,91.6461,90.9104,91.0794,61013.0
2024-10-28 09:30:00,93.11,93.15,91.98,92.38,92749.0,92.5708,92.6105,91.4473,91.845,92749.0
2024-10-28 10:00:00,92.33,93.0,92.33,92.91,52229.0,91.7953,92.4614,91.7953,92.3719,52229.0
2024-10-28 10:30:00,92.98,93.1,92.26,92.56,20254.0,92.4415,92.5608,91.7257,92.0239,20254.0
2024-10-28 11:00:00,92.49,92.56,92.09,92.23,34807.0,91.9544,92.0239,91.5567,91.6959,34807.0
2024-10-28 11:30:00,92.26,92.26,91.69,91.76,26296.0,91.7257,91.7257,91.159,91.2286,26296.0
2024-10-28 12:00:00,91.83,92.37,91.63,92.12,21742.0,91.2982,91.835,91.0993,91.5865,21742.0
2024-10-28 12:30:00,92.03,92.27,91.71,91.9,35421.0,91.497,91.7356,91.1789,91.3678,35421.0
2024-10-28 13:00:00,91.76,92.14,91.61,92.01,12826.0,91.2286,91.6064,91.0794,91.4771,12826.0
2024-10-28 13:30:00,92.03,92.17,91.95,92.13,3304.0,91.497,91.6362,91.4175,91.5964,3304.0
2024-10-28 14:00:00,92.07,92.23,91.85,91.99,7300.0,91.5368,91.6959,91.3181,91.4572,7300.0
2024-10-28 14:30:00,91.9,91.95,91.45,91.77,29217.0,91.3678,91.4175,90.9204,91.2385,29217.0
2024-10-28 15:00:00,91.58,91.93,91.5,91.9,13293.0,91.0496,91.3976,90.9701,91.3678,13293.0
2024-10-28 15:30:00,91.85,92.05,91.38,91.46,46248.0,91.3181,91.5169,90.8508,90.9303,46248.0
2024-10-29 09:30:00,91.98,92.84,90.96,92.66,116156.0,91.4473,92.3023,90.4332,92.1234,116156.0
2024-10-29 10:00:00,92.76,93.68,92.44,92.94,69255.0,92.2228,93.1375,91.9046,92.4017,69255.0
2024-10-29 10:30:00,92.93,93.55,92.93,93.48,99693.0,92.3918,93.0082,92.3918,92.9386,99693.0
2024-10-29 11:00:00,93.66,93.7,93.09,93.53,17888.0,93.1176,93.1573,92.5509,92.9883,17888.0
2024-10-29 11:30:00,93.51,94.14,93.36,94.14,28111.0,92.9684,93.5948,92.8193,93.5948,28111.0
2024-10-29 12:00:00,94.17,94.6,94.0,94.22,51610.0,93.6246,94.0521,93.4556,93.6743,51610.0
2024-10-29 12:30:00,94.23,94.7,93.83,94.62,33775.0,93.6843,94.1516,93.2866,94.072,33775.0
2024-10-29 13:00:00,94.66,95.06,94.66,94.71,41430.0,94.1118,94.5095,94.1118,94.1615,41430.0
2024-10-29 13:30:00,94.73,94.92,94.55,94.75,28589.0,94.1814,94.3703,94.0024,94.2013,28589.0
2024-10-29 14:00:00,94.71,95.14,94.65,94.96,24344.0,94.1615,94.589,94.1018,94.41,24344.0
2024-10-29 14:30:00,95.09,95.37,95.09,95.11,18045.0,94.5393,94.8177,94.5393,94.5592,18045.0
2024-10-29 15:00:00,95.13,95.88,95.1,95.83,83550.0,94.5791,95.3247,94.5492,95.275,83550.0
2024-10-29 15:30:00,95.78,95.9,94.83,95.16,100013.0,95.2253,95.3446,94.2808,94.6089,100013.0
2024-10-30 09:30:00,92.47,92.84,90.67,92.45,192353.0,91.9345,92.3023,90.1449,91.9146,192353.0
2024-10-30 10:00:00,92.49,93.22,92.45,93.0,82107.0,91.9544,92.6801,91.9146,92.4614,82107.0
2024-10-30 10:30:00,92.95,93.13,92.17,92.38,39079.0,92.4117,92.5906,91.6362,91.845,39079.0
2024-10-30 11:00:00,92.3,92.66,91.66,92.62,41429.0,91.7655,92.1234,91.1292,92.0836,41429.0
2024-10-30 11:30:00,92.58,92.58,91.9,92.13,9457.0,92.0438,92.0438,91.3678,91.5964,9457.0
2024-10-30 12:00:00,92.0,92.27,91.89,91.96,7111.0,91.4672,91.7356,91.3578,91.4274,7111.0
2024-10-30 12:30:00,92.04,92.54,91.88,92.31,13891.0,91.507,92.0041,91.3479,91.7754,13891.0
2024-10-30 13:00:00,92.24,92.35,91.84,91.98,33028.0,91.7058,91.8152,91.3081,91.4473,33028.0
2024-10-30 13:30:00,91.91,91.91,90.9,91.24,34387.0,91.3777,91.3777,90.3736,90.7116,34387.0
2024-10-30 14:00:00,91.31,91.74,91.2,91.4,22116.0,90.7812,91.2087,90.6718,90.8707,22116.0
2024-10-30 14:30:00,91.48,91.67,91.44,91.53,6922.0,90.9502,91.1391,90.9104,90.9999,6922.0
2024-10-30 15:00:00,91.4,91.43,90.87,91.0,39707.0,90.8707,90.9005,90.3437,90.473,39707.0
2024-10-30 15:30:00,90.96,91.29,90.39,90.68,133223.0,90.4332,90.7613,89.8665,90.1548,133223.0
2024-10-31 09:30:00,87.3,87.54,83.45,83.79,347975.0,86.7944,87.033,82.9667,83.3047,347975.0
2024-10-31 10:00:00,83.7,84.26,83.11,83.4,164034.0,83.2153,83.772,82.6287,82.917,164034.0
2024-10-31 10:30:00,83.39,83.65,82.6,82.85,120063.0,82.9071,83.1655,82.1216,82.3702,120063.0
2024-10-31 11:00:00,82.73,83.17,82.23,82.88,287151.0,82.2509,82.6883,81.7538,82.4,287151.0
2024-10-31 11:30:00,82.98,83.0,81.7,82.43,126249.0,82.4994,82.5193,81.2268,81.9526,126249.0
2024-10-31 12:00:00,82.36,82.89,82.15,82.81,97484.0,81.883,82.4099,81.6742,82.3304,97484.0
2024-10-31 12:30:00,82.85,83.1,82.61,82.94,41782.0,82.3702,82.6187,82.1316,82.4597,41782.0
2024-10-31 13:00:00,82.81,83.38,82.77,82.78,31656.0,82.3304,82.8971,82.2906,82.3006,31656.0
2024-10-31 13:30:00,82.78,82.81,82.11,82.14,88362.0,82.3006,82.3304,81.6345,81.6643,88362.0
2024-10-31 14:00:00,82.14,82.36,81.94,82.21,67988.0,81.6643,81.883,81.4655,81.7339,67988.0
2024-10-31 14:30:00,82.21,82.42,81.8,82.33,57570.0,81.7339,81.9427,81.3263,81.8532,57570.0
2024-10-31 15:00:00,82.42,83.23,82.42,82.86,63295.0,81.9427,82.748,81.9427,82.3801,63295.0
2024-10-31 15:30:00,82.89,83.77,81.77,81.81,299471.0,82.4099,83.2849,81.2964,81.3362,299471.0
2024-11-01 09:30:00,82.04,83.8,81.67,83.69,191204.0,81.5649,83.3147,81.197,83.2053,191204.0
2024-11-01 10:00:00,83.8,85.05,83.35,85.03,217738.0,83.3147,84.5574,82.8673,84.5376,217738.0
2024-11-01 10:30:00,85.08,85.13,83.58,84.45,171312.0,84.5873,84.637,83.096,83.9609,171312.0
2024-11-01 11:00:00,84.53,85.39,84.32,85.35,41266.0,84.0405,84.8955,83.8317,84.8557,41266.0
2024-11-01 11:30:00,85.4,85.41,84.47,84.59,36182.0,84.9054,84.9154,83.9808,84.1001,36182.0
2024-11-01 12:00:00,84.55,84.93,84.5,84.53,33701.0,84.0603,84.4381,84.0106,84.0405,33701.0
2024-11-01 12:30:00,84.5,84.95,84.11,84.25,28190.0,84.0106,84.458,83.6229,83.7621,28190.0
2024-11-01 13:00:00,84.36,84.95,83.86,84.91,25681.0,83.8714,84.458,83.3743,84.4183,25681.0
2024-11-01 13:30:00,84.88,84.88,83.62,83.64,40504.0,84.3884,84.3884,83.1357,83.1556,40504.0
2024-11-01 14:00:00,83.6,83.83,83.2,83.65,23310.0,83.1158,83.3445,82.7182,83.1655,23310.0
2024-11-01 14:30:00,83.44,83.9,83.43,83.79,20917.0,82.9568,83.4141,82.9468,83.3047,20917.0
2024-11-01 15:00:00,83.77,84.31,83.64,83.75,24977.0,83.2849,83.8217,83.1556,83.265,24977.0
2024-11-01 15:30:00,83.74,84.07,83.25,83.58,118479.0,83.255,83.5831,82.7679,83.096,118479.0
2024-11-04 09:30:00,83.71,84.17,82.28,83.88,156559.0,83.2252,83.6825,81.8035,83.3942,156559.0
2024-11-04 10:00:00,83.91,84.66,83.58,84.41,43089.0,83.424,84.1697,83.096,83.9211,43089.0
2024-11-04 10:30:00,84.33,84.7,84.13,84.45,97877.0,83.8416,84.2095,83.6428,83.9609,97877.0
2024-11-04 11:00:00,84.47,85.13,84.46,84.62,46891.0,83.9808,84.637,83.9709,84.1299,46891.0
2024-11-04 11:30:00,84.59,84.59,83.16,83.47,25601.0,84.1001,84.1001,82.6784,82.9866,25601.0
2024-11-04 12:00:00,83.53,83.85,82.81,83.85,51282.0,83.0462,83.3644,82.3304,83.3644,51282.0
2024-11-04 12:30:00,83.91,84.35,83.74,84.08,18302.0,83.424,83.8615,83.255,83.5931,18302.0
2024-11-04 13:00:00,84.15,84.54,83.52,84.1,44485.0,83.6627,84.0504,83.0363,83.6129,44485.0
2024-11-04 13:30:00,84.08,84.71,84.07,84.45,23020.0,83.5931,84.2194,83.5831,83.9609,23020.0
2024-11-04 14:00:00,84.5,84.68,84.3,84.3,11499.0,84.0106,84.1896,83.8118,83.8118,11499.0
2024-11-04 14:30:00,84.26,84.58,84.26,84.44,25634.0,83.772,84.0902,83.772,83.951,25634.0
2024-11-04 15:00:00,84.29,84.35,83.98,84.05,41364.0,83.8018,83.8615,83.4936,83.5632,41364.0
2024-11-04 15:30:00,83.99,84.01,83.2,83.45,77330.0,83.5036,83.5235,82.7182,82.9667,77330.0
2024-11-05 09:30:00,84.04,86.35,84.04,86.05,154120.0,83.5533,85.8499,83.5533,85.5516,154120.0
2024-11-05 10:00:00,86.25,86.61,85.72,85.74,66979.0,85.7505,86.1084,85.2236,85.2434,66979.0
2024-11-05 10:30:00,85.92,86.33,85.5,85.61,51183.0,85.4224,85.83,85.0048,85.1142,51183.0
2024-11-05 11:00:00,85.58,86.4,85.34,86.22,33915.0,85.0844,85.8996,84.8458,85.7207,33915.0
2024-11-05 11:30:00,86.26,86.76,86.14,86.74,33484.0,85.7604,86.2575,85.6411,86.2377,33484.0
2024-11-05 12:00:00,86.7,87.05,86.49,86.65,39747.0,86.1979,86.5459,85.9891,86.1482,39747.0
2024-11-05 12:30:00,86.68,86.94,86.54,86.62,21959.0,86.178,86.4365,86.0388,86.1183,21959.0
2024-11-05 13:00:00,86.63,86.84,86.2,86.24,34661.0,86.1283,86.3371,85.7008,85.7405,34661.0
2024-11-05 13:30:00,86.19,86.38,85.73,86.03,48869.0,85.6908,85.8797,85.2335,85.5318,48869.0
2024-11-05 14:00:00,86.15,86.46,86.09,86.35,11441.0,85.6511,85.9593,85.5914,85.8499,11441.0
2024-11-05 14:30:00,86.34,86.6,85.92,86.09,14557.0,85.84,86.0985,85.4224,85.5914,14557.0
2024-11-05 15:00:00,86.02,86.65,85.91,86.65,20092.0,85.5218,86.1482,85.4125,86.1482,20092.0
2024-11-05 15:30:00,86.62,86.87,86.15,86.8,98544.0,86.1183,86.3669,85.6511,86.2973,98544.0
2024-11-06 09:30:00,91.79,93.52,91.09,91.83,465045.0,91.2584,92.9784,90.5625,91.2982,465045.0
2024-11-06 10:00:00,91.91,93.42,91.82,93.42,212031.0,91.3777,92.879,91.2882,92.879,212031.0
2024-11-06 10:30:00,93.4,93.68,92.0,92.36,181904.0,92.8591,93.1375,91.4672,91.8251,181904.0
2024-11-06 11:00:00,92.38,92.88,91.9,92.79,113130.0,91.845,92.3421,91.3678,92.2526,113130.0
2024-11-06 11:30:00,92.79,93.19,92.75,93.06,64241.0,92.2526,92.6503,92.2128,92.521,64241.0
2024-11-06 12:00:00,92.93,93.23,92.8,93.05,71115.0,92.3918,92.6901,92.2626,92.5111,71115.0
2024-11-06 12:30:00,93.0,93.52,92.85,93.35,55709.0,92.4614,92.9784,92.3123,92.8094,55709.0
2024-11-06 13:00:00,93.4,93.85,93.37,93.82,53866.0,92.8591,93.3065,92.8293,93.2766,53866.0
2024-11-06 13:30:00,93.88,94.12,93.66,93.83,73472.0,93.3363,93.5749,93.1176,93.2866,73472.0
2024-11-06 14:00:00,93.83,94.18,93.66,94.17,52631.0,93.2866,93.6346,93.1176,93.6246,52631.0
2024-11-06 14:30:00,94.17,94.4,94.07,94.22,52837.0,93.6246,93.8533,93.5252,93.6743,52837.0
2024-11-06 15:00:00,94.23,94.68,94.14,94.41,49068.0,93.6843,94.1317,93.5948,93.8632,49068.0
2024-11-06 15:30:00,94.42,94.74,94.0,94.26,147013.0,93.8732,94.1913,93.4556,93.7141,147013.0
2024-11-07 09:30:00,96.06,97.4,96.04,97.33,224000.0,95.5037,96.8359,95.4838,96.7663,224000.0
2024-11-07 10:00:00,97.32,97.42,96.86,97.11,86432.0,96.7564,96.8558,96.299,96.5476,86432.0
2024-11-07 10:30:00,97.07,97.69,96.65,97.61,68166.0,96.5078,97.1242,96.0903,97.0447,68166.0
2024-11-07 11:00:00,97.66,97.72,97.0,97.5,53147.0,97.0944,97.1541,96.4382,96.9353,53147.0
2024-11-07 11:30:00,97.51,98.04,97.51,97.98,48620.0,96.9453,97.4722,96.9453,97.4126,48620.0
2024-11-07 12:00:00,97.99,98.1,97.58,98.1,45971.0,97.4225,97.5319,97.0149,97.5319,45971.0
2024-11-07 12:30:00,98.12,98.29,97.9,98.25,42430.0,97.5517,97.7208,97.333,97.681,42430.0
2024-11-07 13:00:00,98.28,98.28,97.7,98.01,31691.0,97.7108,97.7108,97.1342,97.4424,31691.0
2024-11-07 13:30:00,97.98,98.31,97.77,98.12,38754.0,97.4126,97.7406,97.2038,97.5517,38754.0
2024-11-07 14:00:00,98.29,98.51,97.94,98.34,41818.0,97.7208,97.9395,97.3728,97.7705,41818.0
2024-11-07 14:30:00,98.42,99.08,97.95,99.08,114972.0,97.85,98.5062,97.3827,98.5062,114972.0
2024-11-07 15:00:00,99.09,99.27,98.77,99.06,84263.0,98.5161,98.6951,98.198,98.4863,84263.0
2024-11-07 15:30:00,99.02,99.44,98.89,99.21,121535.0,98.4465,98.8641,98.3173,98.6354,121535.0
2024-11-08 09:30:00,98.7,99.69,98.36,98.84,150349.0,98.1284,99.1127,97.7904,98.2676,150349.0
2024-11-08 10:00:00,98.81,99.1,97.63,98.42,78261.0,98.2377,98.5261,97.0646,97.85,78261.0
2024-11-08 10:30:00,98.42,98.76,98.12,98.58,36819.0,97.85,98.188,97.5517,98.0091,36819.0
2024-11-08 11:00:00,98.46,98.75,98.2,98.66,16897.0,97.8898,98.1781,97.6313,98.0886,16897.0
2024-11-08 11:30:00,98.66,98.99,98.44,98.69,37048.0,98.0886,98.4167,97.8699,98.1184,37048.0
2024-11-08 12:00:00,98.67,98.67,98.09,98.16,67425.0,98.0986,98.0986,97.5219,97.5915,67425.0
2024-11-08 12:30:00,98.18,98.54,98.17,98.27,27510.0,97.6114,97.9693,97.6015,97.7009,27510.0
2024-11-08 13:00:00,98.27,98.52,98.24,98.4,47667.0,97.7009,97.9494,97.6711,97.8301,47667.0
2024-11-08 13:30:00,98.37,98.79,98.37,98.7,29550.0,97.8003,98.2179,97.8003,98.1284,29550.0
2024-11-08 14:00:00,98.7,98.93,98.55,98.91,25525.0,98.1284,98.3571,97.9793,98.3372,25525.0
2024-11-08 14:30:00,98.84,99.11,98.56,98.58,44828.0,98.2676,98.536,97.9892,98.0091,44828.0
2024-11-08 15:00:00,98.54,98.73,98.27,98.44,26744.0,97.9693,98.1582,97.7009,97.8699,26744.0
2024-11-08 15:30:00,98.46,98.73,98.26,98.73,78731.0,97.8898,98.1582,97.6909,98.1582,78731.0
2024-11-11 09:30:00,98.65,98.88,95.94,96.09,255074.0,98.0787,98.3073,95.3844,95.5335,255074.0
2024-11-11 10:00:00,96.08,96.89,95.8,96.65,147408.0,95.5236,96.3289,95.2452,96.0903,147408.0
2024-11-11 10:30:00,96.59,97.73,96.59,97.25,122926.0,96.0306,97.164,96.0306,96.6868,122926.0
2024-11-11 11:00:00,97.2,97.27,96.4,96.47,24316.0,96.6371,96.7067,95.8417,95.9113,24316.0
2024-11-11 11:30:00,96.48,96.76,96.32,96.66,29217.0,95.9212,96.1996,95.7622,96.1002,29217.0
2024-11-11 12:00:00,96.65,96.66,96.06,96.15,17877.0,96.0903,96.1002,95.5037,95.5932,17877.0
2024-11-11 12:30:00,96.15,96.46,95.95,95.98,42882.0,95.5932,95.9014,95.3943,95.4241,42882.0
2024-11-11 13:00:00,95.95,95.95,95.27,95.77,67630.0,95.3943,95.3943,94.7183,95.2154,67630.0
2024-11-11 13:30:00,95.79,96.38,95.79,96.03,43678.0,95.2352,95.8218,95.2352,95.4738,43678.0
2024-11-11 14:00:00,96.02,96.04,95.85,95.96,17842.0,95.4639,95.4838,95.2949,95.4043,17842.0
2024-11-11 14:30:00,95.94,96.3,95.94,96.29,30655.0,95.3844,95.7423,95.3844,95.7323,30655.0
2024-11-11 15:00:00,96.29,96.97,96.25,96.76,58951.0,95.7323,96.4084,95.6926,96.1996,58951.0
2024-11-11 15:30:00,96.74,97.11,96.62,97.03,121065.0,96.1797,96.5476,96.0604,96.4681,121065.0
2024-11-12 09:30:00,96.69,97.47,96.54,97.24,99343.0,96.13,96.9055,95.9809,96.6768,99343.0
2024-11-12 10:00:00,97.33,97.7,96.71,97.58,75081.0,96.7663,97.1342,96.1499,97.0149,75081.0
2024-11-12 10:30:00,97.47,97.67,96.97,96.98,27338.0,96.9055,97.1044,96.4084,96.4183,27338.0
2024-11-12 11:00:00,97.04,97.28,96.72,97.1,33017.0,96.478,96.7166,96.1599,96.5377,33017.0
2024-11-12 11:30:00,97.12,97.51,96.71,96.88,33061.0,96.5575,96.9453,96.1499,96.3189,33061.0
2024-11-12 12:00:00,96.82,97.03,96.45,96.69,21682.0,96.2593,96.4681,95.8914,96.13,21682.0
2024-11-12 12:30:00,96.73,96.74,95.25,95.37,45205.0,96.1698,96.1797,94.6984,94.8177,45205.0
2024-11-12 13:00:00,95.26,96.29,95.1,96.2,83641.0,94.7083,95.7323,94.5492,95.6429,83641.0
2024-11-12 13:30:00,96.36,97.08,96.36,96.87,34619.0,95.8019,96.5178,95.8019,96.309,34619.0
2024-11-12 14:00:00,96.88,97.41,96.84,97.18,47038.0,96.3189,96.8459,96.2792,96.6172,47038.0
2024-11-12 14:30:00,97.19,97.51,97.19,97.4,19311.0,96.6271,96.9453,96.6271,96.8359,19311.0
2024-11-12 15:00:00,97.46,97.64,97.06,97.26,18061.0,96.8956,97.0745,96.4979,96.6967,18061.0
2024-11-12 15:30:00,97.26,97.56,97.1,97.29,136557.0,96.6967,96.995,96.5377,96.7266,136557.0
2024-11-13 09:30:00,96.73,97.3,96.11,96.55,94527.0,96.1698,96.7365,95.5534,95.9908,94527.0
2024-11-13 10:00:00,96.42,96.49,95.45,96.26,80900.0,95.8616,95.9312,94.8972,95.7025,80900.0
2024-11-13 10:30:00,96.34,96.94,96.12,96.57,31041.0,95.7821,96.3786,95.5633,96.0107,31041.0
2024-11-13 11:00:00,96.63,97.25,96.27,97.19,31668.0,96.0704,96.6868,95.7125,96.6271,31668.0
2024-11-13 11:30:00,97.17,97.35,96.3,97.18,45903.0,96.6072,96.7862,95.7423,96.6172,45903.0
2024-11-13 12:00:00,97.16,97.77,97.05,97.4,45601.0,96.5973,97.2038,96.4879,96.8359,45601.0
2024-11-13 12:30:00,97.38,98.1,97.28,98.07,49359.0,96.816,97.5319,96.7166,97.502,49359.0
2024-11-13 13:00:00,98.07,98.2,97.85,97.95,41866.0,97.502,97.6313,97.2833,97.3827,41866.0
2024-11-13 13:30:00,98.06,98.47,97.95,98.36,25422.0,97.4921,97.8997,97.3827,97.7904,25422.0
2024-11-13 14:00:00,98.33,98.35,97.26,97.34,51743.0,97.7605,97.7804,96.6967,96.7763,51743.0
2024-11-13 14:30:00,97.3,97.49,96.8,97.04,35664.0,96.7365,96.9254,96.2394,96.478,35664.0
2024-11-13 15:00:00,96.87,97.15,96.48,96.74,23640.0,96.309,96.5874,95.9212,96.1797,23640.0
2024-11-13 15:30:00,96.73,97.19,95.82,96.39,79067.0,96.1698,96.6271,95.2651,95.8318,79067.0
2024-11-14 09:30:00,96.79,97.2,95.11,95.85,264939.0,96.2294,96.6371,94.5592,95.2949,264939.0
2024-11-14 10:00:00,95.78,96.26,95.3,96.21,99757.0,95.2253,95.7025,94.7481,95.6528,99757.0
2024-11-14 10:30:00,96.18,96.79,95.87,96.1,62494.0,95.623,96.2294,95.3148,95.5434,62494.0
2024-11-14 11:00:00,96.13,96.55,96.09,96.47,39522.0,95.5733,95.9908,95.5335,95.9113,39522.0
2024-11-14 11:30:00,96.47,96.88,96.19,96.26,13220.0,95.9113,96.3189,95.6329,95.7025,13220.0
2024-11-14 12:00:00,96.25,96.42,95.56,95.61,35453.0,95.6926,95.8616,95.0066,95.0563,35453.0
2024-11-14 12:30:00,95.54,96.09,94.99,95.94,113290.0,94.9867,95.5335,94.4399,95.3844,113290.0
2024-11-14 13:00:00,95.87,96.61,95.69,96.33,52169.0,95.3148,96.0505,95.1358,95.7721,52169.0
2024-11-14 13:30:00,96.28,96.37,95.46,95.53,28315.0,95.7224,95.8119,94.9072,94.9767,28315.0
2024-11-14 14:00:00,95.59,96.26,95.59,96.1,16754.0,95.0364,95.7025,95.0364,95.5434,16754.0
2024-11-14 14:30:00,96.07,96.45,95.98,96.14,18255.0,95.5136,95.8914,95.4241,95.5832,18255.0
2024-11-14 15:00:00,96.14,96.14,94.97,95.17,93408.0,95.5832,95.5832,94.42,94.6188,93408.0
2024-11-14 15:30:00,95.24,95.53,94.8,95.39,99566.0,94.6884,94.9767,94.251,94.8376,99566.0
2024-11-15 09:30:00,91.43,92.0,90.61,90.87,253186.0,90.9005,91.4672,90.0852,90.3437,253186.0
2024-11-15 10:00:00,90.87,91.02,89.18,89.42,170807.0,90.3437,90.4929,88.6635,88.9021,170807.0
2024-11-15 10:30:00,89.35,89.66,88.86,89.29,150789.0,88.8325,89.1407,88.3454,88.7729,150789.0
2024-11-15 11:00:00,89.31,89.47,88.88,89.47,82170.0,88.7928,88.9518,88.3653,88.9518,82170.0
2024-11-15 11:30:00,89.46,89.59,87.96,88.06,139055.0,88.9419,89.0711,87.4506,87.55,139055.0
2024-11-15 12:00:00,88.15,88.29,87.8,88.15,89762.0,87.6395,87.7787,87.2915,87.6395,89762.0
2024-11-15 12:30:00,88.15,88.55,87.6,88.11,116529.0,87.6395,88.0372,87.0927,87.5997,116529.0
2024-11-15 13:00:00,88.09,88.2,87.62,88.06,51296.0,87.5798,87.6892,87.1126,87.55,51296.0
2024-11-15 13:30:00,88.0,88.12,87.3,87.55,65758.0,87.4904,87.6097,86.7944,87.043,65758.0
2024-11-15 14:00:00,87.61,87.99,87.2,87.28,56233.0,87.1026,87.4804,86.695,86.7745,56233.0
2024-11-15 14:30:00,87.25,88.22,87.21,87.73,95375.0,86.7447,87.7091,86.7049,87.2219,95375.0
2024-11-15 15:00:00,87.76,88.38,87.7,88.05,100153.0,87.2517,87.8682,87.1921,87.5401,100153.0
2024-11-15 15:30:00,88.12,88.47,87.59,88.21,159851.0,87.6097,87.9576,87.0827,87.6991,159851.0
2024-11-18 09:30:00,88.27,88.27,86.98,87.41,165324.0,87.7588,87.7588,86.4763,86.9038,165324.0
2024-11-18 10:00:00,87.38,89.06,87.26,89.06,78165.0,86.8739,88.5442,86.7546,88.5442,78165.0
2024-11-18 10:30:00,89.05,89.63,89.03,89.55,79067.0,88.5343,89.1109,88.5144,89.0314,79067.0
2024-11-18 11:00:00,89.45,90.03,89.42,89.88,44025.0,88.932,89.5086,88.9021,89.3595,44025.0
2024-11-18 11:30:00,89.86,90.1,88.96,89.13,39538.0,89.3396,89.5782,88.4448,88.6138,39538.0
2024-11-18 12:00:00,89.13,89.22,88.75,88.98,41417.0,88.6138,88.7033,88.236,88.4647,41417.0
2024-11-18 12:30:00,88.9,89.42,88.7,89.42,28579.0,88.3851,88.9021,88.1863,88.9021,28579.0
2024-11-18 13:00:00,89.36,89.5,89.15,89.23,14579.0,88.8425,88.9817,88.6337,88.7132,14579.0
2024-11-18 13:30:00,89.24,89.44,88.68,89.44,43008.0,88.7232,88.922,88.1664,88.922,43008.0
2024-11-18 14:00:00,89.51,89.51,88.63,88.77,17522.0,88.9916,88.9916,88.1167,88.2559,17522.0
2024-11-18 14:30:00,88.79,89.33,88.68,89.2,17207.0,88.2758,88.8127,88.1664,88.6834,17207.0
2024-11-18 15:00:00,89.16,89.41,89.13,89.41,15682.0,88.6436,88.8922,88.6138,88.8922,15682.0
2024-11-18 15:30:00,89.34,89.35,88.5,89.03,117485.0,88.8226,88.8325,87.9875,88.5144,117485.0
2024-11-19 09:30:00,87.41,88.53,87.35,88.14,152173.0,86.9038,88.0173,86.8441,87.6295,152173.0
2024-11-19 10:00:00,88.01,88.73,87.6,88.7,49292.0,87.5003,88.2161,87.0927,88.1863,49292.0
2024-11-19 10:30:00,88.62,89.37,88.46,89.31,74671.0,88.1068,88.8524,87.9477,88.7928,74671.0
2024-11-19 11:00:00,89.36,89.6,89.15,89.6,44310.0,88.8425,89.0811,88.6337,89.0811,44310.0
2024-11-19 11:30:00,89.45,89.91,89.43,89.55,47559.0,88.932,89.3893,88.9121,89.0314,47559.0
2024-11-19 12:00:00,89.4,89.83,89.28,89.81,30104.0,88.8822,89.3098,88.7629,89.2899,30104.0
2024-11-19 12:30:00,89.76,90.07,89.74,89.82,17842.0,89.2402,89.5484,89.2203,89.2998,17842.0
2024-11-19 13:00:00,89.79,90.31,89.69,90.31,74997.0,89.27,89.787,89.1706,89.787,74997.0
2024-11-19 13:30:00,90.24,91.28,90.23,91.19,83530.0,89.7174,90.7514,89.7074,90.6619,83530.0
2024-11-19 14:00:00,91.2,91.31,90.88,90.88,43402.0,90.6718,90.7812,90.3537,90.3537,43402.0
2024-11-19 14:30:00,90.99,91.0,90.4,90.81,50197.0,90.463,90.473,89.8765,90.2841,50197.0
2024-11-19 15:00:00,90.7,90.97,90.63,90.9,29626.0,90.1747,90.4432,90.1051,90.3736,29626.0
2024-11-19 15:30:00,90.89,91.3,90.8,91.11,95320.0,90.3636,90.7712,90.2741,90.5823,95320.0
2024-11-20 09:30:00,91.2,91.3,88.87,88.87,166053.0,90.6718,90.7712,88.3553,88.3553,166053.0
2024-11-20 10:00:00,88.89,89.41,87.15,87.89,129705.0,88.3752,88.8922,86.6453,87.381,129705.0
2024-11-20 10:30:00,87.8,89.39,87.8,89.36,84970.0,87.2915,88.8723,87.2915,88.8425,84970.0
2024-11-20 11:00:00,89.22,89.49,88.17,88.22,46164.0,88.7033,88.9717,87.6594,87.7091,46164.0
2024-11-20 11:30:00,88.2,90.02,87.94,89.89,75556.0,87.6892,89.4987,87.4307,89.3694,75556.0
2024-11-20 12:00:00,89.81,89.9,88.38,88.88,40030.0,89.2899,89.3794,87.8682,88.3653,40030.0
2024-11-20 12:30:00,88.98,89.35,88.6,88.75,29258.0,88.4647,88.8325,88.0869,88.236,29258.0
2024-11-20 13:00:00,88.7,89.01,88.25,88.81,57236.0,88.1863,88.4945,87.7389,88.2957,57236.0
2024-11-20 13:30:00,88.81,88.81,88.0,88.39,20608.0,88.2957,88.2957,87.4904,87.8781,20608.0
2024-11-20 14:00:00,88.41,88.45,87.94,88.12,16560.0,87.898,87.9377,87.4307,87.6097,16560.0
2024-11-20 14:30:00,88.08,89.0,88.08,88.84,22209.0,87.5699,88.4846,87.5699,88.3255,22209.0
2024-11-20 15:00:00,88.82,89.39,88.65,89.38,57840.0,88.3056,88.8723,88.1366,88.8624,57840.0
2024-11-20 15:30:00,89.45,90.99,89.45,90.91,195269.0,88.932,90.463,88.932,90.3835,195269.0
2024-11-21 09:30:00,93.32,94.8,90.76,91.51,249634.0,92.7795,94.251,90.2344,90.98,249634.0
2024-11-21 10:00:00,91.51,92.13,89.42,89.54,147003.0,90.98,91.5964,88.9021,89.0214,147003.0
2024-11-21 10:30:00,89.5,92.53,89.21,92.53,116530.0,88.9817,91.9941,88.6933,91.9941,116530.0
2024-11-21 11:00:00,92.61,93.58,92.23,93.58,80063.0,92.0737,93.038,91.6959,93.038,80063.0
2024-11-21 11:30:00,93.66,93.85,92.63,92.84,52510.0,93.1176,93.3065,92.0935,92.3023,52510.0
2024-11-21 12:00:00,92.86,93.9,92.47,93.68,54411.0,92.3222,93.3562,91.9345,93.1375,54411.0
2024-11-21 12:30:00,93.74,94.32,93.6,93.71,71843.0,93.1971,93.7738,93.0579,93.1673,71843.0
2024-11-21 13:00:00,93.8,94.44,93.64,94.27,46493.0,93.2568,93.8931,93.0977,93.724,46493.0
2024-11-21 13:30:00,94.36,94.71,94.09,94.63,36703.0,93.8135,94.1615,93.5451,94.082,36703.0
2024-11-21 14:00:00,94.75,94.83,93.73,94.36,31160.0,94.2013,94.2808,93.1872,93.8135,31160.0
2024-11-21 14:30:00,94.34,94.66,94.04,94.48,48527.0,93.7936,94.1118,93.4954,93.9328,48527.0
2024-11-21 15:00:00,94.56,94.84,94.49,94.68,62068.0,94.0124,94.2907,93.9428,94.1317,62068.0
2024-11-21 15:30:00,94.69,94.74,93.48,93.58,113372.0,94.1416,94.1913,92.9386,93.038,113372.0
2024-11-22 09:30:00,93.19,94.21,93.0,94.12,132292.0,92.6503,93.6644,92.4614,93.5749,132292.0
2024-11-22 10:00:00,94.09,94.1,92.03,92.31,75593.0,93.5451,93.555,91.497,91.7754,75593.0
2024-11-22 10:30:00,92.27,93.55,92.21,93.29,61008.0,91.7356,93.0082,91.676,92.7497,61008.0
2024-11-22 11:00:00,93.33,93.38,91.97,92.45,45486.0,92.7895,92.8392,91.4374,91.9146,45486.0
2024-11-22 11:30:00,92.46,93.15,92.1,93.01,29342.0,91.9245,92.6105,91.5666,92.4713,29342.0
2024-11-22 12:00:00,92.93,93.4,92.82,93.25,19953.0,92.3918,92.8591,92.2824,92.7099,19953.0
2024-11-22 12:30:00,93.23,93.62,92.79,93.52,43117.0,92.6901,93.0778,92.2526,92.9784,43117.0
2024-11-22 13:00:00,93.44,93.71,93.29,93.38,18555.0,92.8988,93.1673,92.7497,92.8392,18555.0
2024-11-22 13:30:00,93.38,93.7,93.13,93.27,114825.0,92.8392,93.1573,92.5906,92.7298,114825.0
2024-11-22 14:00:00,93.23,93.25,92.5,92.85,32611.0,92.6901,92.7099,91.9643,92.3123,32611.0
2024-11-22 14:30:00,92.85,93.29,92.85,93.2,27028.0,92.3123,92.7497,92.3123,92.6602,27028.0
2024-11-22 15:00:00,93.17,93.18,92.58,92.93,53809.0,92.6304,92.6404,92.0438,92.3918,53809.0
2024-11-22 15:30:00,92.91,93.81,92.83,93.52,101696.0,92.3719,93.2667,92.2924,92.9784,101696.0
2024-11-25 09:30:00,95.63,96.2,93.98,94.22,149652.0,95.0762,95.6429,93.4357,93.6743,149652.0
2024-11-25 10:00:00,94.01,94.39,93.3,94.19,122481.0,93.4655,93.8433,92.7597,93.6445,122481.0
2024-11-25 10:30:00,94.13,94.64,93.47,93.94,105865.0,93.5849,94.0919,92.9287,93.396,105865.0
2024-11-25 11:00:00,93.91,94.51,93.75,94.51,30196.0,93.3661,93.9627,93.2071,93.9627,30196.0
2024-11-25 11:30:00,94.35,94.66,93.69,93.84,62272.0,93.8036,94.1118,93.1474,93.2965,62272.0
2024-11-25 12:00:00,93.9,93.93,92.81,92.99,48762.0,93.3562,93.386,92.2725,92.4515,48762.0
2024-11-25 12:30:00,93.15,93.27,92.34,93.17,63787.0,92.6105,92.7298,91.8052,92.6304,63787.0
2024-11-25 13:00:00,93.2,93.65,93.19,93.3,22478.0,92.6602,93.1076,92.6503,92.7597,22478.0
2024-11-25 13:30:00,93.27,93.45,93.02,93.04,4742.0,92.7298,92.9088,92.4813,92.5012,4742.0
2024-11-25 14:00:00,93.02,93.25,92.75,93.09,36469.0,92.4813,92.7099,92.2128,92.5509,36469.0
2024-11-25 14:30:00,93.09,93.54,92.84,93.23,63530.0,92.5509,92.9983,92.3023,92.6901,63530.0
2024-11-25 15:00:00,93.1,93.15,92.84,92.98,24175.0,92.5608,92.6105,92.3023,92.4415,24175.0
2024-11-25 15:30:00,93.01,93.68,92.82,93.47,154931.0,92.4713,93.1375,92.2824,92.9287,154931.0
2024-11-26 09:30:00,94.92,95.85,94.66,94.86,117590.0,94.3703,95.2949,94.1118,94.3106,117590.0
2024-11-26 10:00:00,94.88,95.13,93.93,94.56,112424.0,94.3305,94.5791,93.386,94.0124,112424.0
2024-11-26 10:30:00,94.48,95.13,94.2,94.36,38552.0,93.9328,94.5791,93.6544,93.8135,38552.0
2024-11-26 11:00:00,94.46,94.8,94.26,94.61,54442.0,93.9129,94.251,93.7141,94.0621,54442.0
2024-11-26 11:30:00,94.5,94.65,94.04,94.63,34427.0,93.9527,94.1018,93.4954,94.082,34427.0
2024-11-26 12:00:00,94.61,94.61,93.96,94.24,23405.0,94.0621,94.0621,93.4158,93.6942,23405.0
2024-11-26 12:30:00,94.3,94.72,94.21,94.72,8280.0,93.7539,94.1714,93.6644,94.1714,8280.0
2024-11-26 13:00:00,94.43,94.5,94.2,94.45,4897.0,93.8831,93.9527,93.6544,93.903,4897.0
2024-11-26 13:30:00,94.45,94.73,94.25,94.61,21680.0,93.903,94.1814,93.7042,94.0621,21680.0
2024-11-26 14:00:00,94.59,94.69,93.77,93.96,27022.0,94.0422,94.1416,93.2269,93.4158,27022.0
2024-11-26 14:30:00,93.92,94.21,93.86,94.02,27125.0,93.3761,93.6644,93.3164,93.4755,27125.0
2024-11-26 15:00:00,94.14,94.4,94.12,94.4,11596.0,93.5948,93.8533,93.5749,93.8533,11596.0
2024-11-26 15:30:00,94.38,95.1,94.3,94.93,127982.0,93.8334,94.5492,93.7539,94.3802,127982.0
2024-11-27 09:30:00,93.16,93.16,91.61,92.0,190565.0,92.6205,92.6205,91.0794,91.4672,190565.0
2024-11-27 10:00:00,91.99,91.99,90.36,90.51,116477.0,91.4572,91.4572,89.8367,89.9858,116477.0
2024-11-27 10:30:00,90.58,90.61,89.7,89.92,101452.0,90.0554,90.0852,89.1805,89.3992,101452.0
2024-11-27 11:00:00,89.83,89.92,89.21,89.5,67889.0,89.3098,89.3992,88.6933,88.9817,67889.0
2024-11-27 11:30:00,89.4,89.84,88.94,89.18,58742.0,88.8822,89.3197,88.4249,88.6635,58742.0
2024-11-27 12:00:00,89.05,89.34,88.56,89.25,92246.0,88.5343,88.8226,88.0471,88.7331,92246.0
2024-11-27 12:30:00,89.29,89.55,89.02,89.52,123437.0,88.7729,89.0314,88.5044,89.0016,123437.0
2024-11-27 13:00:00,89.56,90.1,89.39,89.97,32794.0,89.0413,89.5782,88.8723,89.4489,32794.0
2024-11-27 13:30:00,89.93,90.72,89.89,90.6,32930.0,89.4092,90.1946,89.3694,90.0753,32930.0
2024-11-27 14:00:00,90.57,90.77,90.49,90.51,15566.0,90.0455,90.2443,89.9659,89.9858,15566.0
2024-11-27 14:30:00,90.51,90.95,90.47,90.77,22836.0,89.9858,90.4233,89.946,90.2443,22836.0
2024-11-27 15:00:00,90.79,91.23,90.52,90.56,30482.0,90.2642,90.7016,89.9958,90.0355,30482.0
2024-11-27 15:30:00,90.61,91.04,90.28,91.04,71399.0,90.0852,90.5127,89.7572,90.5127,71399.0
2024-11-29 09:30:00,91.56,93.18,91.38,93.18,106125.0,91.0297,92.6404,90.8508,92.6404,106125.0
2024-11-29 10:00:00,93.2,93.86,92.92,93.4,70404.0,92.6602,93.3164,92.3819,92.8591,70404.0
2024-11-29 10:30:00,93.39,93.9,93.38,93.61,29858.0,92.8491,93.3562,92.8392,93.0679,29858.0
2024-11-29 11:00:00,93.65,94.06,93.57,93.82,47332.0,93.1076,93.5153,93.0281,93.2766,47332.0
2024-11-29 11:30:00,93.86,94.05,93.6,94.03,33714.0,93.3164,93.5053,93.0579,93.4854,33714.0
2024-11-29 12:00:00,93.93,93.94,93.6,93.61,22041.0,93.386,93.396,93.0579,93.0679,22041.0
2024-11-29 12:30:00,93.62,93.94,93.47,93.52,66710.0,93.0778,93.396,92.9287,92.9784,66710.0
2024-12-02 09:30:00,93.56,95.69,93.56,95.41,123881.0,93.0182,95.1358,93.0182,94.8574,123881.0
2024-12-02 10:00:00,95.44,95.95,95.3,95.76,67476.0,94.8873,95.3943,94.7481,95.2054,67476.0
2024-12-02 10:30:00,95.82,96.16,95.43,95.61,110959.0,95.2651,95.6031,94.8773,95.0563,110959.0
2024-12-02 11:00:00,95.68,96.39,95.68,96.23,45965.0,95.1259,95.8318,95.1259,95.6727,45965.0
2024-12-02 11:30:00,96.27,96.98,96.15,96.77,55733.0,95.7125,96.4183,95.5932,96.2096,55733.0
2024-12-02 12:00:00,96.74,97.16,96.74,96.79,60237.0,96.1797,96.5973,96.1797,96.2294,60237.0
2024-12-02 12:30:00,96.69,96.94,96.64,96.66,22946.0,96.13,96.3786,96.0803,96.1002,22946.0
2024-12-02 13:00:00,96.61,96.66,96.29,96.47,19106.0,96.0505,96.1002,95.7323,95.9113,19106.0
2024-12-02 13:30:00,96.35,96.53,96.12,96.27,21152.0,95.792,95.971,95.5633,95.7125,21152.0
2024-12-02 14:00:00,96.2,96.31,95.69,95.85,18016.0,95.6429,95.7522,95.1358,95.2949,18016.0
2024-12-02 14:30:00,95.96,96.21,95.93,96.21,18924.0,95.4043,95.6528,95.3744,95.6528,18924.0
2024-12-02 15:00:00,96.11,96.53,95.99,96.46,26642.0,95.5534,95.971,95.4341,95.9014,26642.0
2024-12-02 15:30:00,96.45,96.45,95.96,96.05,143232.0,95.8914,95.8914,95.4043,95.4937,143232.0
2024-12-03 09:30:00,95.0,96.14,94.27,96.12,113477.0,94.4498,95.5832,93.724,95.5633,113477.0
2024-12-03 10:00:00,96.08,96.37,95.59,95.59,49131.0,95.5236,95.8119,95.0364,95.0364,49131.0
2024-12-03 10:30:00,95.67,95.96,95.35,95.82,29328.0,95.1159,95.4043,94.7978,95.2651,29328.0
2024-12-03 11:00:00,95.88,96.2,95.76,96.1,42644.0,95.3247,95.6429,95.2054,95.5434,42644.0
2024-12-03 11:30:00,96.19,96.3,95.46,95.61,39217.0,95.6329,95.7423,94.9072,95.0563,39217.0
2024-12-03 12:00:00,95.59,95.81,95.57,95.66,30430.0,95.0364,95.2551,95.0165,95.106,30430.0
2024-12-03 12:30:00,95.56,96.1,95.52,96.08,6536.0,95.0066,95.5434,94.9668,95.5236,6536.0
2024-12-03 13:00:00,96.1,96.19,95.94,96.0,22848.0,95.5434,95.6329,95.3844,95.444,22848.0
2024-12-03 13:30:00,95.89,96.21,95.87,96.15,5368.0,95.3347,95.6528,95.3148,95.5932,5368.0
2024-12-03 14:00:00,96.1,96.2,95.98,96.09,10248.0,95.5434,95.6429,95.4241,95.5335,10248.0
2024-12-03 14:30:00,96.15,96.6,96.14,96.58,35641.0,95.5932,96.0405,95.5832,96.0207,35641.0
2024-12-03 15:00:00,96.6,96.82,96.49,96.79,27043.0,96.0405,96.2593,95.9312,96.2294,27043.0
2024-12-03 15:30:00,96.79,97.19,96.64,97.05,74541.0,96.2294,96.6271,96.0803,96.4879,74541.0
2024-12-04 09:30:00,100.58,100.93,100.04,100.29,218328.0,99.9975,100.3455,99.4606,99.7092,218328.0
2024-12-04 10:00:00,100.24,101.14,99.94,101.1,124030.0,99.6595,100.5543,99.3612,100.5145,124030.0
2024-12-04 10:30:00,101.14,101.56,100.92,101.46,121125.0,100.5543,100.9718,100.3355,100.8724,121125.0
2024-12-04 11:00:00,101.43,101.66,101.34,101.47,76505.0,100.8426,101.0712,100.7531,100.8823,76505.0
2024-12-04 11:30:00,101.49,101.68,101.22,101.59,20738.0,100.9022,101.0911,100.6338,101.0016,20738.0
2024-12-04 12:00:00,101.59,101.97,101.56,101.83,93673.0,101.0016,101.3794,100.9718,101.2403,93673.0
2024-12-04 12:30:00,101.81,101.83,101.37,101.63,55994.0,101.2204,101.2403,100.7829,101.0414,55994.0
2024-12-04 13:00:00,101.57,101.87,101.39,101.39,28981.0,100.9818,101.28,100.8028,100.8028,28981.0
2024-12-04 13:30:00,101.38,101.85,101.0,101.68,33596.0,100.7929,101.2601,100.4151,101.0911,33596.0
2024-12-04 14:00:00,101.5,102.14,101.48,102.13,73761.0,100.9122,101.5485,100.8923,101.5385,73761.0
2024-12-04 14:30:00,102.09,102.31,102.04,102.14,64504.0,101.4988,101.7175,101.449,101.5485,64504.0
2024-12-04 15:00:00,102.11,102.3,102.0,102.21,33583.0,101.5186,101.7075,101.4093,101.6181,33583.0
2024-12-04 15:30:00,102.15,102.57,102.12,102.42,191749.0,101.5584,101.976,101.5286,101.8268,191749.0
2024-12-05 09:30:00,102.0,102.2,100.78,100.92,169254.0,101.4093,101.6081,100.1963,100.3355,169254.0
2024-12-05 10:00:00,100.94,101.42,100.86,101.18,49042.0,100.3554,100.8326,100.2759,100.594,49042.0
2024-12-05 10:30:00,101.2,101.36,100.68,101.08,46964.0,100.6139,100.773,100.0969,100.4946,46964.0
2024-12-05 11:00:00,101.03,101.65,100.99,101.46,27537.0,100.4449,101.0613,100.4051,100.8724,27537.0
2024-12-05 11:30:00,101.45,101.81,101.45,101.76,23354.0,100.8625,101.2204,100.8625,101.1707,23354.0
2024-12-05 12:00:00,101.75,102.28,101.68,102.0,14916.0,101.1607,101.6877,101.0911,101.4093,14916.0
2024-12-05 12:30:00,101.96,102.01,101.78,101.91,14963.0,101.3695,101.4192,101.1905,101.3198,14963.0
2024-12-05 13:00:00,101.91,101.91,100.62,100.82,62770.0,101.3198,101.3198,100.0373,100.2361,62770.0
2024-12-05 13:30:00,100.73,101.17,100.54,100.8,35735.0,100.1466,100.5841,99.9577,100.2162,35735.0
2024-12-05 14:00:00,100.7,101.06,100.45,100.85,15130.0,100.1168,100.4747,99.8683,100.2659,15130.0
2024-12-05 14:30:00,100.7,100.85,100.62,100.66,10138.0,100.1168,100.2659,100.0373,100.077,10138.0
2024-12-05 15:00:00,100.66,100.97,100.42,100.48,34490.0,100.077,100.3852,99.8384,99.8981,34490.0
2024-12-05 15:30:00,100.52,100.83,100.39,100.81,132842.0,99.9378,100.2461,99.8086,100.2262,132842.0
2024-12-06 09:30:00,101.4,103.02,100.99,102.61,144441.0,100.8127,102.4234,100.4051,102.0157,144441.0
2024-12-06 10:00:00,102.65,103.22,102.49,102.91,82834.0,102.0555,102.6222,101.8964,102.314,82834.0
2024-12-06 10:30:00,102.95,103.07,102.47,102.74,42723.0,102.3538,102.4731,101.8766,102.145,42723.0
2024-12-06 11:00:00,102.81,102.87,101.73,102.29,56585.0,102.2146,102.2742,101.1408,101.6976,56585.0
2024-12-06 11:30:00,102.28,102.41,101.75,102.04,36217.0,101.6877,101.8169,101.1607,101.449,36217.0
2024-12-06 12:00:00,102.02,102.5,101.97,102.47,22163.0,101.4292,101.9064,101.3794,101.8766,22163.0
2024-12-06 12:30:00,102.37,102.37,101.78,101.92,11749.0,101.7771,101.7771,101.1905,101.3297,11749.0
2024-12-06 13:00:00,101.87,102.59,101.87,102.41,28883.0,101.28,101.9959,101.28,101.8169,28883.0
2024-12-06 13:30:00,102.4,102.4,102.09,102.4,51942.0,101.807,101.807,101.4988,101.807,51942.0
2024-12-06 14:00:00,102.4,102.4,101.75,101.94,32797.0,101.807,101.807,101.1607,101.3496,32797.0
2024-12-06 14:30:00,101.9,102.29,101.85,102.03,29049.0,101.3099,101.6976,101.2601,101.4391,29049.0
2024-12-06 15:00:00,101.97,102.08,101.88,102.0,27882.0,101.3794,101.4888,101.29,101.4093,27882.0
2024-12-06 15:30:00,101.97,102.07,101.69,101.87,78398.0,101.3794,101.4789,101.1011,101.28,78398.0
2024-12-09 09:30:00,101.1,101.82,100.15,101.43,156809.0,100.5145,101.2303,99.57,100.8426,156809.0
2024-12-09 10:00:00,101.34,101.66,100.64,100.64,59046.0,100.7531,101.0712,100.0572,100.0572,59046.0
2024-12-09 10:30:00,100.77,101.1,100.21,100.28,78669.0,100.1864,100.5145,99.6296,99.6992,78669.0
2024-12-09 11:00:00,100.25,100.63,99.27,100.33,92113.0,99.6694,100.0472,98.6951,99.7489,92113.0
2024-12-09 11:30:00,100.3,100.53,100.08,100.43,28275.0,99.7191,99.9478,99.5004,99.8484,28275.0
2024-12-09 12:00:00,100.34,100.4,99.94,100.05,26035.0,99.7589,99.8185,99.3612,99.4706,26035.0
2024-12-09 12:30:00,100.06,100.55,99.93,100.18,19417.0,99.4805,99.9677,99.3513,99.5998,19417.0
2024-12-09 13:00:00,100.1,100.52,99.92,100.47,15165.0,99.5203,99.9378,99.3413,99.8881,15165.0
2024-12-09 13:30:00,100.42,100.79,100.32,100.37,30040.0,99.8384,100.2063,99.739,99.7887,30040.0
2024-12-09 14:00:00,100.24,100.24,99.79,99.87,26204.0,99.6595,99.6595,99.2121,99.2916,26204.0
2024-12-09 14:30:00,99.89,99.93,99.12,99.63,22017.0,99.3115,99.3513,98.546,99.053,22017.0
2024-12-09 15:00:00,99.63,99.63,99.27,99.29,39077.0,99.053,99.053,98.6951,98.715,39077.0
2024-12-09 15:30:00,99.26,100.0,99.26,99.98,90563.0,98.6851,99.4209,98.6851,99.401,90563.0
2024-12-10 09:30:00,98.85,99.66,98.5,99.02,99823.0,98.2775,99.0828,97.9295,98.4465,99823.0
2024-12-10 10:00:00,99.03,99.56,98.93,98.93,27672.0,98.4565,98.9834,98.3571,98.3571,27672.0
2024-12-10 10:30:00,98.88,99.33,98.15,98.2,21685.0,98.3073,98.7547,97.5816,97.6313,21685.0
2024-12-10 11:00:00,98.21,98.25,97.28,97.28,47800.0,97.6412,97.681,96.7166,96.7166,47800.0
2024-12-10 11:30:00,97.38,97.38,96.7,97.12,48952.0,96.816,96.816,96.14,96.5575,48952.0
2024-12-10 12:00:00,97.12,97.25,96.48,97.06,25405.0,96.5575,96.6868,95.9212,96.4979,25405.0
2024-12-10 12:30:00,97.16,97.46,96.64,96.76,36096.0,96.5973,96.8956,96.0803,96.1996,36096.0
2024-12-10 13:00:00,96.71,96.83,96.45,96.8,22668.0,96.1499,96.2692,95.8914,96.2394,22668.0
2024-12-10 13:30:00,96.82,97.0,96.3,96.33,33136.0,96.2593,96.4382,95.7423,95.7721,33136.0
2024-12-10 14:00:00,96.23,96.44,96.06,96.24,17772.0,95.6727,95.8815,95.5037,95.6826,17772.0
2024-12-10 14:30:00,96.23,96.3,95.79,95.84,60160.0,95.6727,95.7423,95.2352,95.2849,60160.0
2024-12-10 15:00:00,95.84,95.87,95.01,95.01,34923.0,95.2849,95.3148,94.4598,94.4598,34923.0
2024-12-10 15:30:00,95.07,95.74,94.78,95.74,129846.0,94.5194,95.1855,94.2311,95.1855,129846.0
2024-12-11 09:30:00,98.12,99.1,96.97,98.83,130706.0,97.5517,98.5261,96.4084,98.2576,130706.0
2024-12-11 10:00:00,98.85,98.97,98.27,98.44,100960.0,98.2775,98.3968,97.7009,97.8699,100960.0
2024-12-11 10:30:00,98.55,99.01,98.06,98.43,62050.0,97.9793,98.4366,97.4921,97.8599,62050.0
2024-12-11 11:00:00,98.47,99.95,98.46,99.94,104917.0,97.8997,99.3711,97.8898,99.3612,104917.0
2024-12-11 11:30:00,99.86,99.95,99.59,99.81,43595.0,99.2817,99.3711,99.0132,99.232,43595.0
2024-12-11 12:00:00,99.85,100.22,99.74,100.01,73100.0,99.2717,99.6396,99.1624,99.4308,73100.0
2024-12-11 12:30:00,100.09,100.09,99.73,99.91,47911.0,99.5103,99.5103,99.1524,99.3314,47911.0
2024-12-11 13:00:00,100.05,100.44,100.03,100.44,16489.0,99.4706,99.8583,99.4507,99.8583,16489.0
2024-12-11 13:30:00,100.45,100.65,100.35,100.54,146648.0,99.8683,100.0671,99.7688,99.9577,146648.0
2024-12-11 14:00:00,100.53,100.62,100.26,100.48,101838.0,99.9478,100.0373,99.6794,99.8981,101838.0
2024-12-11 14:30:00,100.44,100.74,100.23,100.4,26890.0,99.8583,100.1566,99.6495,99.8185,26890.0
2024-12-11 15:00:00,100.32,100.74,100.32,100.68,46554.0,99.739,100.1566,99.739,100.0969,46554.0
2024-12-11 15:30:00,100.62,100.68,99.78,99.9,92208.0,100.0373,100.0969,99.2021,99.3214,92208.0
2024-12-12 09:30:00,97.81,98.26,97.28,97.96,138700.0,97.2784,97.726,96.7513,97.4276,138700.0
2024-12-12 10:00:00,97.95,98.46,97.14,98.07,105885.0,97.4176,97.9249,96.612,97.537,105885.0
2024-12-12 10:30:00,98.13,98.55,97.9,98.53,45989.0,97.5967,98.0144,97.3679,97.9945,45989.0
2024-12-12 11:00:00,98.59,98.87,98.5,98.63,38891.0,98.0542,98.3326,97.9647,98.0939,38891.0
2024-12-12 11:30:00,98.56,98.57,97.79,97.79,25503.0,98.0243,98.0343,97.2585,97.2585,25503.0
2024-12-12 12:00:00,97.89,98.59,97.89,98.45,13486.0,97.358,98.0542,97.358,97.9149,13486.0
2024-12-12 12:30:00,98.48,98.92,98.01,98.92,55060.0,97.9448,98.3824,97.4773,98.3824,55060.0
2024-12-12 13:00:00,98.93,99.2,98.71,99.0,42993.0,98.3923,98.6608,98.1735,98.4619,42993.0
2024-12-12 13:30:00,98.94,98.97,98.45,98.45,17617.0,98.4023,98.4321,97.9149,97.9149,17617.0
2024-12-12 14:00:00,98.49,98.85,98.29,98.32,30886.0,97.9547,98.3127,97.7558,97.7856,30886.0
2024-12-12 14:30:00,98.31,98.66,98.31,98.54,18381.0,97.7757,98.1238,97.7757,98.0044,18381.0
2024-12-12 15:00:00,98.54,98.56,98.1,98.2,29796.0,98.0044,98.0243,97.5668,97.6663,29796.0
2024-12-12 15:30:00,98.27,98.63,98.05,98.15,103567.0,97.7359,98.0939,97.5171,97.6166,103567.0
2024-12-13 09:30:00,100.69,101.81,100.66,101.26,104654.0,100.1427,101.2567,100.1129,100.7097,104654.0
2024-12-13 10:00:00,101.35,101.35,99.47,99.5,131639.0,100.7992,100.7992,98.9294,98.9592,131639.0
2024-12-13 10:30:00,99.52,99.95,97.66,97.66,151641.0,98.9791,99.4068,97.1292,97.1292,151641.0
2024-12-13 11:00:00,97.63,98.26,97.28,97.54,87208.0,97.0994,97.726,96.7513,97.0099,87208.0
2024-12-13 11:30:00,97.57,98.31,97.27,97.4,70673.0,97.0397,97.7757,96.7413,96.8706,70673.0
2024-12-13 12:00:00,97.55,98.14,97.29,97.29,27587.0,97.0198,97.6066,96.7612,96.7612,27587.0
2024-12-13 12:30:00,97.27,97.69,96.91,97.36,31844.0,96.7413,97.1591,96.3833,96.8308,31844.0
2024-12-13 13:00:00,97.22,98.13,97.22,98.1,40419.0,96.6916,97.5967,96.6916,97.5668,40419.0
2024-12-13 13:30:00,98.11,98.51,97.97,98.45,72062.0,97.5768,97.9746,97.4375,97.9149,72062.0
2024-12-13 14:00:00,98.4,98.89,98.24,98.89,38795.0,97.8652,98.3525,97.7061,98.3525,38795.0
2024-12-13 14:30:00,98.89,99.01,98.7,98.84,22404.0,98.3525,98.4719,98.1636,98.3028,22404.0
2024-12-13 15:00:00,98.81,99.25,98.71,99.25,34141.0,98.273,98.7106,98.1735,98.7106,34141.0
2024-12-13 15:30:00,99.2,99.38,98.93,99.22,104361.0,98.6608,98.8399,98.3923,98.6807,104361.0
2024-12-16 09:30:00,99.56,100.72,98.94,100.69,234963.0,99.0189,100.1726,98.4023,100.1427,234963.0
2024-12-16 10:00:00,100.78,101.02,99.48,100.49,76250.0,100.2323,100.471,98.9393,99.9438,76250.0
2024-12-16 10:30:00,100.6,100.8,99.97,99.98,64857.0,100.0532,100.2522,99.4267,99.4366,64857.0
2024-12-16 11:00:00,100.03,100.57,100.03,100.24,37117.0,99.4863,100.0234,99.4863,99.6952,37117.0
2024-12-16 11:30:00,100.3,100.57,99.98,100.57,34955.0,99.7549,100.0234,99.4366,100.0234,34955.0
2024-12-16 12:00:00,100.65,100.65,100.14,100.31,17456.0,100.103,100.103,99.5957,99.7648,17456.0
2024-12-16 12:30:00,100.42,100.97,100.42,100.97,38254.0,99.8742,100.4212,99.8742,100.4212,38254.0
2024-12-16 13:00:00,100.96,101.54,100.96,101.4,59838.0,100.4113,100.9881,100.4113,100.8489,59838.0
2024-12-16 13:30:00,101.39,101.5,101.23,101.46,17916.0,100.8389,100.9483,100.6798,100.9086,17916.0
2024-12-16 14:00:00,101.49,102.18,101.35,101.97,29754.0,100.9384,101.6247,100.7992,101.4158,29754.0
2024-12-16 14:30:00,101.86,102.35,101.86,102.24,39056.0,101.3064,101.7937,101.3064,101.6843,39056.0
2024-12-16 15:00:00,102.18,102.45,102.16,102.36,21059.0,101.6247,101.8932,101.6048,101.8037,21059.0
2024-12-16 15:30:00,102.32,102.45,101.78,102.24,136816.0,101.7639,101.8932,101.2268,101.6843,136816.0
2024-12-17 09:30:00,99.89,100.73,99.04,99.36,95523.0,99.3471,100.1825,98.5017,98.82,95523.0
2024-12-17 10:00:00,99.46,99.57,98.85,99.04,44913.0,98.9194,99.0288,98.3127,98.5017,44913.0
2024-12-17 10:30:00,99.16,99.83,99.1,99.72,26489.0,98.6211,99.2874,98.5614,99.178,26489.0
2024-12-17 11:00:00,99.76,100.58,99.52,100.5,39331.0,99.2178,100.0333,98.9791,99.9538,39331.0
2024-12-17 11:30:00,100.54,101.5,100.46,100.8,29045.0,99.9936,100.9483,99.914,100.2522,29045.0
2024-12-17 12:00:00,100.87,101.01,100.35,101.01,19591.0,100.3218,100.461,99.8046,100.461,19591.0
2024-12-17 12:30:00,101.08,101.15,100.5,100.59,9882.0,100.5306,100.6002,99.9538,100.0433,9882.0
2024-12-17 13:00:00,100.52,100.67,100.03,100.06,19065.0,99.9737,100.1229,99.4863,99.5162,19065.0
2024-12-17 13:30:00,100.03,100.24,99.92,100.03,10816.0,99.4863,99.6952,99.3769,99.4863,10816.0
2024-12-17 14:00:00,100.04,100.07,99.57,99.65,24694.0,99.4963,99.5261,99.0288,99.1084,24694.0
2024-12-17 14:30:00,99.67,99.94,99.37,99.86,21304.0,99.1283,99.3968,98.8299,99.3173,21304.0
2024-12-17 15:00:00,99.86,99.87,99.34,99.41,9936.0,99.3173,99.3272,98.8001,98.8697,9936.0
2024-12-17 15:30:00,99.61,100.55,99.39,100.31,60613.0,99.0686,100.0035,98.8498,99.7648,60613.0
2024-12-18 09:30:00,101.36,101.44,100.0,100.77,94174.0,100.8091,100.8887,99.4565,100.2223,94174.0
2024-12-18 10:00:00,100.69,101.46,100.6,101.05,26476.0,100.1427,100.9086,100.0532,100.5008,26476.0
2024-12-18 10:30:00,101.19,101.78,101.0,101.56,30150.0,100.64,101.2268,100.4511,101.008,30150.0
2024-12-18 11:00:00,101.5,102.0,100.8,101.62,39690.0,100.9483,101.4456,100.2522,101.0677,39690.0
2024-12-18 11:30:00,101.59,101.63,101.31,101.34,14679.0,101.0379,101.0776,100.7594,100.7892,14679.0
2024-12-18 12:00:00,101.4,102.0,101.36,101.77,19422.0,100.8489,101.4456,100.8091,101.2169,19422.0
2024-12-18 12:30:00,101.63,101.83,101.48,101.8,15005.0,101.0776,101.2766,100.9285,101.2467,15005.0
2024-12-18 13:00:00,101.82,102.09,101.75,101.92,12617.0,101.2666,101.5351,101.197,101.3661,12617.0
2024-12-18 13:30:00,101.75,101.88,101.58,101.7,18977.0,101.197,101.3263,101.0279,101.1473,18977.0
2024-12-18 14:00:00,101.67,101.67,98.59,98.64,185875.0,101.1174,101.1174,98.0542,98.1039,185875.0
2024-12-18 14:30:00,98.54,99.45,96.38,96.49,220908.0,98.0044,98.9095,95.8562,95.9656,220908.0
2024-12-18 15:00:00,96.69,96.83,93.74,93.74,339060.0,96.1645,96.3037,93.2305,93.2305,339060.0
2024-12-18 15:30:00,93.9,94.47,89.84,90.47,532977.0,93.3897,93.9566,89.3517,89.9783,532977.0
2024-12-19 09:30:00,93.14,93.93,92.06,92.44,282755.0,92.6338,93.4195,91.5597,91.9376,282755.0
2024-12-19 10:00:00,92.41,93.55,91.66,91.66,107309.0,91.9078,93.0416,91.1618,91.1618,107309.0
2024-12-19 10:30:00,91.7,92.92,91.2,92.61,87300.0,91.2016,92.415,90.7043,92.1067,87300.0
2024-12-19 11:00:00,92.5,93.63,91.32,93.55,77428.0,91.9973,93.1211,90.8237,93.0416,77428.0
2024-12-19 11:30:00,93.43,94.16,93.07,93.27,46885.0,92.9222,93.6482,92.5642,92.7631,46885.0
2024-12-19 12:00:00,93.35,93.35,91.85,91.99,48062.0,92.8426,92.8426,91.3508,91.49,48062.0
2024-12-19 12:30:00,92.0,92.53,91.37,92.44,78463.0,91.5,92.0271,90.8734,91.9376,78463.0
2024-12-19 13:00:00,92.34,92.5,91.45,92.39,40787.0,91.8381,91.9973,90.953,91.8879,40787.0
2024-12-19 13:30:00,92.28,93.43,92.19,93.43,18413.0,91.7785,92.9222,91.6889,92.9222,18413.0
2024-12-19 14:00:00,93.39,93.43,92.22,92.26,13772.0,92.8824,92.9222,91.7188,91.7586,13772.0
2024-12-19 14:30:00,92.18,92.24,91.78,91.84,33408.0,91.679,91.7387,91.2812,91.3408,33408.0
2024-12-19 15:00:00,91.76,92.46,91.2,91.92,42609.0,91.2613,91.9575,90.7043,91.4204,42609.0
2024-12-19 15:30:00,91.91,92.11,90.47,90.74,196037.0,91.4105,91.6094,89.9783,90.2468,196037.0
2024-12-20 09:30:00,88.88,89.82,88.0,88.92,201868.0,88.3969,89.3318,87.5217,88.4367,201868.0
2024-12-20 10:00:00,88.97,92.06,88.97,92.06,132748.0,88.4864,91.5597,88.4864,91.5597,132748.0
2024-12-20 10:30:00,92.02,93.43,92.02,92.94,117991.0,91.5199,92.9222,91.5199,92.4349,117991.0
2024-12-20 11:00:00,92.91,95.0,92.88,94.94,118128.0,92.405,94.4837,92.3752,94.424,118128.0
2024-12-20 11:30:00,95.01,96.46,94.98,96.14,108071.0,94.4936,95.9357,94.4638,95.6175,108071.0
2024-12-20 12:00:00,96.03,97.02,95.79,96.88,92360.0,95.5081,96.4927,95.2694,96.3535,92360.0
2024-12-20 12:30:00,97.03,97.03,96.02,96.28,89755.0,96.5026,96.5026,95.4981,95.7567,89755.0
2024-12-20 13:00:00,96.28,96.49,94.9,94.9,70414.0,95.7567,95.9656,94.3842,94.3842,70414.0
2024-12-20 13:30:00,94.86,95.54,94.76,95.0,32041.0,94.3444,95.0207,94.245,94.4837,32041.0
2024-12-20 14:00:00,94.94,95.91,94.94,95.89,45411.0,94.424,95.3887,94.424,95.3688,45411.0
2024-12-20 14:30:00,95.85,96.3,95.37,95.63,39603.0,95.3291,95.7766,94.8517,95.1103,39603.0
2024-12-20 15:00:00,95.56,95.65,94.86,94.92,49796.0,95.0406,95.1301,94.3444,94.4041,49796.0
2024-12-20 15:30:00,94.95,95.1,93.79,94.81,288959.0,94.4339,94.5831,93.2803,94.2947,288959.0
2024-12-23 09:30:00,95.54,96.73,95.11,96.18,163393.0,95.0357,96.2194,94.608,95.6723,163393.0
2024-12-23 10:00:00,96.2,96.38,94.08,94.98,55299.0,95.6922,95.8713,93.5834,94.4787,55299.0
2024-12-23 10:30:00,94.87,95.6,94.59,94.71,28377.0,94.3692,95.0954,94.0907,94.2101,28377.0
2024-12-23 11:00:00,94.84,95.8,94.83,95.79,17605.0,94.3394,95.2943,94.3295,95.2844,17605.0
2024-12-23 11:30:00,95.71,96.66,95.47,96.63,23143.0,95.2048,96.1498,94.9661,96.12,23143.0
2024-12-23 12:00:00,96.62,97.02,95.9,96.34,75817.0,96.11,96.5079,95.3938,95.8315,75817.0
2024-12-23 12:30:00,96.25,96.88,96.16,96.65,52322.0,95.742,96.3686,95.6524,96.1398,52322.0
2024-12-23 13:00:00,96.52,97.13,96.51,96.9,35032.0,96.0105,96.6173,96.0006,96.3885,35032.0
2024-12-23 13:30:00,96.96,97.49,96.92,97.38,26174.0,96.4482,96.9754,96.4084,96.866,26174.0
2024-12-23 14:00:00,97.35,97.81,97.34,97.51,19710.0,96.8362,97.2937,96.8262,96.9953,19710.0
2024-12-23 14:30:00,97.54,97.57,96.79,96.79,15469.0,97.0252,97.055,96.2791,96.2791,15469.0
2024-12-23 15:00:00,96.82,97.06,96.47,97.04,27587.0,96.309,96.5477,95.9608,96.5278,27587.0
2024-12-23 15:30:00,97.06,97.83,97.03,97.73,117379.0,96.5477,97.3136,96.5178,97.2141,117379.0
2024-12-24 09:30:00,98.55,99.5,98.3,99.5,117638.0,98.0298,98.9748,97.7811,98.9748,117638.0
2024-12-24 10:00:00,99.46,100.04,99.42,99.59,113063.0,98.935,99.512,98.8952,99.0643,113063.0
2024-12-24 10:30:00,99.56,100.08,99.49,100.08,43604.0,99.0345,99.5517,98.9649,99.5517,43604.0
2024-12-24 11:00:00,100.06,100.39,99.95,100.24,32530.0,99.5319,99.8601,99.4224,99.7109,32530.0
2024-12-24 11:30:00,100.22,100.4,99.89,99.9,23633.0,99.691,99.8701,99.3627,99.3727,23633.0
2024-12-24 12:00:00,99.85,100.51,99.83,100.45,22556.0,99.323,99.9795,99.3031,99.9198,22556.0
2024-12-24 12:30:00,100.36,100.7,99.41,100.66,71306.0,99.8303,100.1685,98.8853,100.1287,71306.0
2024-12-26 09:30:00,100.0,100.8,98.79,99.85,191246.0,99.4722,100.2679,98.2686,99.323,191246.0
2024-12-26 10:00:00,99.89,100.17,99.29,100.1,106466.0,99.3627,99.6413,98.7659,99.5716,106466.0
2024-12-26 10:30:00,100.07,100.7,100.02,100.7,39115.0,99.5418,100.1685,99.4921,100.1685,39115.0
2024-12-26 11:00:00,100.75,101.03,100.57,100.74,24946.0,100.2182,100.4967,100.0392,100.2083,24946.0
2024-12-26 11:30:00,100.89,101.48,100.89,101.44,30180.0,100.3575,100.9444,100.3575,100.9046,30180.0
2024-12-26 12:00:00,101.44,101.99,101.3,101.36,49703.0,100.9046,101.4517,100.7653,100.825,49703.0
2024-12-26 12:30:00,101.41,101.62,100.53,100.84,56452.0,100.8747,101.0836,99.9994,100.3077,56452.0
2024-12-26 13:00:00,100.96,101.29,100.8,101.27,17304.0,100.4271,100.7554,100.2679,100.7355,17304.0
2024-12-26 13:30:00,101.21,101.33,100.74,101.11,30210.0,100.6758,100.7951,100.2083,100.5763,30210.0
2024-12-26 14:00:00,101.08,101.14,100.76,100.92,17766.0,100.5465,100.6061,100.2282,100.3873,17766.0
2024-12-26 14:30:00,100.92,101.42,100.84,101.41,18643.0,100.3873,100.8847,100.3077,100.8747,18643.0
2024-12-26 15:00:00,101.5,101.63,101.27,101.47,21227.0,100.9642,101.0936,100.7355,100.9344,21227.0
2024-12-26 15:30:00,101.43,101.55,100.85,100.85,45267.0,100.8946,101.014,100.3177,100.3177,45267.0
2024-12-27 09:30:00,98.92,99.07,96.59,96.72,237468.0,98.3979,98.5471,96.0802,96.2095,237468.0
2024-12-27 10:00:00,96.74,96.84,94.32,94.93,212588.0,96.2294,96.3288,93.8221,94.4289,212588.0
2024-12-27 10:30:00,94.76,95.55,94.07,95.35,102699.0,94.2598,95.0457,93.5735,94.8467,102699.0
2024-12-27 11:00:00,95.26,95.82,94.47,95.8,74373.0,94.7572,95.3142,93.9714,95.2943,74373.0
2024-12-27 11:30:00,95.84,95.97,94.2,94.42,47498.0,95.3341,95.4634,93.7028,93.9216,47498.0
2024-12-27 12:00:00,94.53,94.7,93.8,94.27,103313.0,94.031,94.2001,93.3049,93.7724,103313.0
2024-12-27 12:30:00,94.38,94.94,93.9,94.87,76337.0,93.8818,94.4389,93.4044,94.3692,76337.0
2024-12-27 13:00:00,94.9,95.37,94.7,95.08,27667.0,94.3991,94.8666,94.2001,94.5781,27667.0
2024-12-27 13:30:00,95.0,96.31,94.95,96.2,46176.0,94.4986,95.8016,94.4488,95.6922,46176.0
2024-12-27 14:00:00,96.17,96.48,95.91,96.04,23532.0,95.6624,95.9707,95.4038,95.5331,23532.0
2024-12-27 14:30:00,95.97,97.02,95.92,96.84,44765.0,95.4634,96.5079,95.4137,96.3288,44765.0
2024-12-27 15:00:00,96.85,96.89,95.8,96.14,37677.0,96.3388,96.3786,95.2943,95.6325,37677.0
2024-12-27 15:30:00,96.0,96.98,95.48,96.78,143896.0,95.4933,96.4681,94.976,96.2692,143896.0
2024-12-30 09:30:00,92.5,92.83,91.12,91.16,295332.0,92.0118,92.34,90.639,90.6788,295332.0
2024-12-30 10:00:00,91.14,92.26,90.75,91.12,137324.0,90.6589,91.773,90.271,90.639,137324.0
2024-12-30 10:30:00,91.09,92.83,91.09,92.64,88046.0,90.6092,92.34,90.6092,92.151,88046.0
2024-12-30 11:00:00,92.63,93.17,92.23,92.78,88096.0,92.1411,92.6782,91.7432,92.2903,88096.0
2024-12-30 11:30:00,92.81,93.65,92.78,93.47,36585.0,92.3201,93.1557,92.2903,92.9766,36585.0
2024-12-30 12:00:00,93.57,94.48,93.45,94.48,45193.0,93.0761,93.9813,92.9567,93.9813,45193.0
2024-12-30 12:30:00,94.44,95.25,94.37,95.09,61756.0,93.9415,94.7472,93.8719,94.5881,61756.0
2024-12-30 13:00:00,95.07,95.33,94.18,94.8,21839.0,94.5682,94.8268,93.6829,94.2996,21839.0
2024-12-30 13:30:00,94.57,95.15,94.48,94.96,14064.0,94.0708,94.6478,93.9813,94.4588,14064.0
2024-12-30 14:00:00,94.97,95.03,94.07,94.46,38889.0,94.4687,94.5284,93.5735,93.9614,38889.0
2024-12-30 14:30:00,94.49,94.84,94.41,94.8,8142.0,93.9913,94.3394,93.9117,94.2996,8142.0
2024-12-30 15:00:00,94.7,94.8,93.79,93.79,33188.0,94.2001,94.2996,93.2949,93.2949,33188.0
2024-12-30 15:30:00,93.83,94.28,93.0,93.07,77535.0,93.3347,93.7824,92.5091,92.5787,77535.0
2024-12-31 09:30:00,93.77,93.93,92.4,93.06,129316.0,93.2751,93.4342,91.9123,92.5688,129316.0
2024-12-31 10:00:00,92.97,93.6,91.75,93.02,119930.0,92.4793,93.1059,91.2657,92.529,119930.0
2024-12-31 10:30:00,92.97,93.37,92.34,92.58,53381.0,92.4793,92.8772,91.8526,92.0913,53381.0
2024-12-31 11:00:00,92.51,92.51,91.41,91.55,71770.0,92.0217,92.0217,90.9275,91.0668,71770.0
2024-12-31 11:30:00,91.48,92.35,91.3,91.87,87940.0,90.9971,91.8625,90.8181,91.3851,87940.0
2024-12-31 12:00:00,91.74,92.04,90.77,90.86,107033.0,91.2558,91.5542,90.2909,90.3804,107033.0
2024-12-31 12:30:00,90.83,91.67,90.19,91.67,96246.0,90.3506,91.1861,89.7139,91.1861,96246.0
2024-12-31 13:00:00,91.66,91.93,90.25,90.34,72803.0,91.1762,91.4448,89.7736,89.8632,72803.0
2024-12-31 13:30:00,90.49,90.87,90.09,90.28,40640.0,90.0124,90.3904,89.6145,89.8035,40640.0
2024-12-31 14:00:00,90.2,90.96,89.86,90.01,49195.0,89.7239,90.4799,89.3857,89.5349,49195.0
2024-12-31 14:30:00,89.96,90.81,89.76,90.78,51159.0,89.4852,90.3307,89.2862,90.3008,51159.0
2024-12-31 15:00:00,90.83,91.55,90.23,91.53,51840.0,90.3506,91.0668,89.7537,91.0469,51840.0
2024-12-31 15:30:00,91.55,91.67,90.28,90.73,157898.0,91.0668,91.1861,89.8035,90.2511,157898.0
2025-01-02 09:30:00,92.57,93.19,90.08,92.87,245371.0,92.0814,92.6981,89.6045,92.3798,245371.0
2025-01-02 10:00:00,93.07,93.55,91.08,91.5,98548.0,92.5787,93.0562,90.5992,91.017,98548.0
2025-01-02 10:30:00,91.42,92.0,90.46,91.14,69255.0,90.9375,91.5144,89.9825,90.6589,69255.0
2025-01-02 11:00:00,91.31,91.55,90.08,91.42,75748.0,90.828,91.0668,89.6045,90.9375,75748.0
2025-01-02 11:30:00,91.4,92.18,91.05,91.71,80405.0,90.9176,91.6934,90.5694,91.2259,80405.0
2025-01-02 12:00:00,91.76,91.92,89.48,89.61,88327.0,91.2757,91.4348,89.0077,89.137,88327.0
2025-01-02 12:30:00,89.52,89.52,87.48,88.71,166218.0,89.0475,89.0475,87.0183,88.2418,166218.0
2025-01-02 13:00:00,88.7,88.75,87.6,88.44,98149.0,88.2318,88.2815,87.1376,87.9732,98149.0
2025-01-02 13:30:00,88.26,88.44,87.45,88.09,126470.0,87.7941,87.9732,86.9884,87.625,126470.0
2025-01-02 14:00:00,88.1,89.16,87.84,89.03,35428.0,87.635,88.6894,87.3764,88.5601,35428.0
2025-01-02 14:30:00,89.02,89.46,88.37,88.37,97539.0,88.5501,88.9878,87.9036,87.9036,97539.0
2025-01-02 15:00:00,88.48,89.88,88.47,89.83,56350.0,88.013,89.4056,88.003,89.3558,56350.0
2025-01-02 15:30:00,89.82,90.21,89.37,90.05,102649.0,89.3459,89.7338,88.8983,89.5747,102649.0
2025-01-03 09:30:00,91.24,93.1,91.0,92.76,187566.0,90.7584,92.6086,90.5197,92.2704,187566.0
2025-01-03 10:00:00,92.86,93.43,91.28,92.17,159531.0,92.3699,92.9368,90.7982,91.6835,159531.0
2025-01-03 10:30:00,92.05,93.02,91.68,92.66,82663.0,91.5641,92.529,91.1961,92.1709,82663.0
2025-01-03 11:00:00,92.72,93.11,92.15,93.02,85575.0,92.2306,92.6185,91.6636,92.529,85575.0
2025-01-03 11:30:00,93.0,93.82,92.94,93.36,96661.0,92.5091,93.3248,92.4494,92.8672,96661.0
2025-01-03 12:00:00,93.45,93.7,93.03,93.03,37791.0,92.9567,93.2054,92.539,92.539,37791.0
2025-01-03 12:30:00,93.08,93.54,92.98,93.54,39488.0,92.5887,93.0463,92.4892,93.0463,39488.0
2025-01-03 13:00:00,93.51,93.89,93.31,93.89,38493.0,93.0164,93.3944,92.8175,93.3944,38493.0
2025-01-03 13:30:00,93.84,94.22,93.8,93.92,52052.0,93.3447,93.7227,93.3049,93.4243,52052.0
2025-01-03 14:00:00,93.99,94.46,93.84,94.28,25384.0,93.4939,93.9614,93.3447,93.7824,25384.0
2025-01-03 14:30:00,94.26,94.59,94.26,94.37,27677.0,93.7625,94.0907,93.7625,93.8719,27677.0
2025-01-03 15:00:00,94.27,94.27,94.0,94.12,22581.0,93.7724,93.7724,93.5038,93.6232,22581.0
2025-01-03 15:30:00,94.05,94.44,93.55,94.33,103147.0,93.5536,93.9415,93.0562,93.8321,103147.0
2025-01-06 09:30:00,97.36,99.71,97.36,99.5,205102.0,96.8461,99.1837,96.8461,98.9748,205102.0
2025-01-06 10:00:00,99.59,100.64,99.29,100.53,101285.0,99.0643,100.1088,98.7659,99.9994,101285.0
2025-01-06 10:30:00,100.45,100.55,99.92,100.11,94028.0,99.9198,100.0193,99.3926,99.5816,94028.0
2025-01-06 11:00:00,100.16,100.6,99.82,100.32,68151.0,99.6313,100.069,99.2931,99.7905,68151.0
2025-01-06 11:30:00,100.28,100.31,99.82,100.0,58188.0,99.7507,99.7805,99.2931,99.4722,58188.0
2025-01-06 12:00:00,99.74,100.2,99.35,99.53,51162.0,99.2135,99.6711,98.8256,99.0046,51162.0
2025-01-06 12:30:00,99.51,99.63,98.61,99.01,49078.0,98.9848,99.1041,98.0895,98.4874,49078.0
2025-01-06 13:00:00,98.99,98.99,98.28,98.93,26102.0,98.4675,98.4675,97.7612,98.4078,26102.0
2025-01-06 13:30:00,98.93,98.93,97.75,97.75,62457.0,98.4078,98.4078,97.234,97.234,62457.0
2025-01-06 14:00:00,97.76,97.94,97.4,97.66,32078.0,97.244,97.423,96.8859,97.1445,32078.0
2025-01-06 14:30:00,97.58,97.79,97.0,97.03,35815.0,97.0649,97.2738,96.488,96.5178,35815.0
2025-01-06 15:00:00,96.91,97.69,96.74,97.67,45182.0,96.3985,97.1744,96.2294,97.1545,45182.0
2025-01-06 15:30:00,97.68,97.88,96.82,97.78,196349.0,97.1644,97.3634,96.309,97.2639,196349.0
2025-01-07 09:30:00,99.0,99.35,97.12,97.36,168045.0,98.4774,98.8256,96.6074,96.8461,168045.0
2025-01-07 10:00:00,97.17,97.17,95.2,95.85,169752.0,96.6571,96.6571,94.6975,95.3441,169752.0
2025-01-07 10:30:00,95.78,95.89,92.88,95.29,135468.0,95.2744,95.3839,92.3897,94.787,135468.0
2025-01-07 11:00:00,95.25,95.5,94.35,95.3,67426.0,94.7472,94.9959,93.852,94.797,67426.0
2025-01-07 11:30:00,95.3,95.31,93.59,93.62,61143.0,94.797,94.8069,93.096,93.1258,61143.0
2025-01-07 12:00:00,93.76,94.15,93.16,93.36,45296.0,93.2651,93.653,92.6683,92.8672,45296.0
2025-01-07 12:30:00,93.34,93.86,92.85,93.73,65841.0,92.8473,93.3646,92.3599,93.2353,65841.0
2025-01-07 13:00:00,93.7,94.73,93.65,94.62,21003.0,93.2054,94.23,93.1557,94.1206,21003.0
2025-01-07 13:30:00,94.45,94.45,93.46,93.53,33967.0,93.9515,93.9515,92.9667,93.0363,33967.0
2025-01-07 14:00:00,93.51,94.01,93.41,93.77,24688.0,93.0164,93.5138,92.917,93.2751,24688.0
2025-01-07 14:30:00,93.75,93.76,92.9,93.04,40850.0,93.2552,93.2651,92.4096,92.5489,40850.0
2025-01-07 15:00:00,93.08,93.08,91.62,91.7,81698.0,92.5887,92.5887,91.1364,91.216,81698.0
2025-01-07 15:30:00,91.79,92.27,90.95,91.93,246202.0,91.3055,91.783,90.4699,91.4448,246202.0
2025-01-08 09:30:00,92.4,92.47,90.95,91.7,162430.0,91.9123,91.9819,90.4699,91.216,162430.0
2025-01-08 10:00:00,91.59,92.4,89.86,90.83,146658.0,91.1066,91.9123,89.3857,90.3506,146658.0
2025-01-08 10:30:00,90.86,92.0,90.68,91.82,75913.0,90.3804,91.5144,90.2014,91.3353,75913.0
2025-01-08 11:00:00,91.82,91.88,90.8,91.43,34896.0,91.3353,91.395,90.3207,90.9474,34896.0
2025-01-08 11:30:00,91.48,92.37,91.48,91.99,30886.0,90.9971,91.8824,90.9971,91.5044,30886.0
2025-01-08 12:00:00,91.94,91.95,89.26,89.41,56924.0,91.4547,91.4647,88.7889,88.9381,56924.0
2025-01-08 12:30:00,89.44,90.7,89.14,90.48,80537.0,88.9679,90.2213,88.6695,90.0024,80537.0
2025-01-08 13:00:00,90.7,92.27,90.64,91.95,76103.0,90.2213,91.783,90.1616,91.4647,76103.0
2025-01-08 13:30:00,91.79,92.04,90.75,91.28,62051.0,91.3055,91.5542,90.271,90.7982,62051.0
2025-01-08 14:00:00,91.01,92.54,90.72,92.37,87024.0,90.5296,92.0515,90.2411,91.8824,87024.0
2025-01-08 14:30:00,92.24,92.24,91.25,91.45,64265.0,91.7531,91.7531,90.7684,90.9673,64265.0
2025-01-08 15:00:00,91.51,91.68,90.99,91.59,37823.0,91.027,91.1961,90.5097,91.1066,37823.0
2025-01-08 15:30:00,91.61,92.1,91.25,91.81,163783.0,91.1265,91.6139,90.7684,91.3254,163783.0
2025-01-10 09:30:00,88.82,88.82,85.77,86.56,328845.0,88.3512,88.3512,85.3173,86.1031,328845.0
2025-01-10 10:00:00,86.39,86.47,84.37,86.47,260836.0,85.934,86.0136,83.9247,86.0136,260836.0
2025-01-10 10:30:00,86.4,87.37,85.45,85.54,113288.0,85.944,86.9088,84.999,85.0885,113288.0
2025-01-10 11:00:00,85.64,85.65,84.75,84.87,104337.0,85.188,85.1979,84.3027,84.422,104337.0
2025-01-10 11:30:00,84.82,85.41,84.09,84.33,116414.0,84.3723,84.9592,83.6461,83.8849,116414.0
2025-01-10 12:00:00,84.31,85.2,84.28,85.14,88417.0,83.865,84.7503,83.8351,84.6906,88417.0
2025-01-10 12:30:00,85.13,85.95,85.07,85.91,75872.0,84.6807,85.4963,84.621,85.4565,75872.0
2025-01-10 13:00:00,85.84,87.17,85.5,86.94,80792.0,85.3869,86.7099,85.0487,86.4811,80792.0
2025-01-10 13:30:00,86.85,87.71,86.56,87.66,89931.0,86.3916,87.247,86.1031,87.1973,89931.0
2025-01-10 14:00:00,87.66,87.67,86.07,86.78,47110.0,87.1973,87.2072,85.6157,86.3219,47110.0
2025-01-10 14:30:00,86.75,86.78,86.13,86.54,20114.0,86.2921,86.3219,85.6754,86.0832,20114.0
2025-01-10 15:00:00,86.59,86.83,85.52,85.67,69828.0,86.1329,86.3717,85.0686,85.2178,69828.0
2025-01-10 15:30:00,85.57,86.08,85.34,85.73,132330.0,85.1183,85.6256,84.8895,85.2775,132330.0
2025-01-13 09:30:00,81.49,82.77,80.79,82.33,265741.0,81.0599,82.3331,80.3636,81.8954,265741.0
2025-01-13 10:00:00,82.33,83.0,81.17,81.17,113964.0,81.8954,82.5619,80.7416,80.7416,113964.0
2025-01-13 10:30:00,81.12,83.11,81.12,82.09,72407.0,80.6918,82.6713,80.6918,81.6567,72407.0
2025-01-13 11:00:00,82.12,82.33,81.49,81.73,127204.0,81.6865,81.8954,81.0599,81.2986,127204.0
2025-01-13 11:30:00,81.62,82.5,81.23,81.23,51879.0,81.1892,82.0645,80.8012,80.8012,51879.0
2025-01-13 12:00:00,81.2,82.77,81.09,82.61,61388.0,80.7714,82.3331,80.662,82.174,61388.0
2025-01-13 12:30:00,82.5,83.05,82.22,83.04,42444.0,82.0645,82.6116,81.786,82.6017,42444.0
2025-01-13 13:00:00,83.05,83.18,82.62,82.79,42268.0,82.6116,82.7409,82.1839,82.353,42268.0
2025-01-13 13:30:00,83.04,83.2,82.59,82.86,46212.0,82.6017,82.7608,82.1541,82.4226,46212.0
2025-01-13 14:00:00,82.99,83.05,82.35,83.05,29235.0,82.552,82.6116,81.9153,82.6116,29235.0
2025-01-13 14:30:00,83.01,83.49,82.71,83.28,37333.0,82.5718,83.0493,82.2734,82.8404,37333.0
2025-01-13 15:00:00,83.24,83.47,82.92,83.02,26775.0,82.8006,83.0294,82.4823,82.5818,26775.0
2025-01-13 15:30:00,83.09,83.98,82.97,83.74,182346.0,82.6514,83.5367,82.5321,83.298,182346.0
2025-01-14 09:30:00,85.78,86.45,84.28,84.42,139902.0,85.3272,85.9937,83.8351,83.9744,139902.0
2025-01-14 10:00:00,84.42,86.13,84.32,85.04,99419.0,83.9744,85.6754,83.8749,84.5911,99419.0
2025-01-14 10:30:00,85.07,85.32,84.2,84.2,87757.0,84.621,84.8697,83.7556,83.7556,87757.0
2025-01-14 11:00:00,84.16,84.23,83.45,83.68,42510.0,83.7158,83.7854,83.0095,83.2383,42510.0
2025-01-14 11:30:00,83.65,83.87,82.75,82.75,64519.0,83.2085,83.4273,82.3132,82.3132,64519.0
2025-01-14 12:00:00,82.66,83.46,82.6,83.36,48503.0,82.2237,83.0195,82.164,82.92,48503.0
2025-01-14 12:30:00,83.15,83.59,82.5,83.28,21350.0,82.7111,83.1488,82.0645,82.8404,21350.0
2025-01-14 13:00:00,83.36,84.36,83.36,84.23,42400.0,82.92,83.9147,82.92,83.7854,42400.0
2025-01-14 13:30:00,84.16,85.05,84.06,84.86,24499.0,83.7158,84.6011,83.6163,84.4121,24499.0
2025-01-14 14:00:00,84.83,85.16,84.74,84.83,19346.0,84.3822,84.7105,84.2927,84.3822,19346.0
2025-01-14 14:30:00,84.73,85.07,83.31,83.31,36569.0,84.2828,84.621,82.8703,82.8703,36569.0
2025-01-14 15:00:00,83.37,83.54,82.5,83.33,65773.0,82.9299,83.099,82.0645,82.8902,65773.0
2025-01-14 15:30:00,83.52,84.5,82.93,84.5,170904.0,83.0792,84.054,82.4923,84.054,170904.0
2025-01-15 09:30:00,87.83,89.3,87.09,88.94,147659.0,87.3664,88.8286,86.6303,88.4705,147659.0
2025-01-15 10:00:00,89.05,89.81,89.02,89.61,74620.0,88.58,89.336,88.5501,89.137,74620.0
2025-01-15 10:30:00,89.7,89.74,89.09,89.16,35801.0,89.2265,89.2663,88.6198,88.6894,35801.0
2025-01-15 11:00:00,89.08,89.61,88.92,88.95,37991.0,88.6098,89.137,88.4507,88.4805,37991.0
2025-01-15 11:30:00,88.85,88.89,87.88,88.22,50263.0,88.381,88.4208,87.4161,87.7543,50263.0
2025-01-15 12:00:00,88.11,88.87,88.11,88.83,30926.0,87.6449,88.4009,87.6449,88.3611,30926.0
2025-01-15 12:30:00,89.0,89.41,88.84,88.84,36465.0,88.5302,88.9381,88.3711,88.3711,36465.0
2025-01-15 13:00:00,88.93,89.52,88.93,89.5,19069.0,88.4606,89.0475,88.4606,89.0276,19069.0
2025-01-15 13:30:00,89.48,89.68,89.26,89.51,37556.0,89.0077,89.2066,88.7889,89.0375,37556.0
2025-01-15 14:00:00,89.54,89.94,89.54,89.91,48543.0,89.0674,89.4653,89.0674,89.4354,48543.0
2025-01-15 14:30:00,89.91,90.07,89.61,89.77,52596.0,89.4354,89.5946,89.137,89.2962,52596.0
2025-01-15 15:00:00,89.88,90.22,89.68,90.13,44081.0,89.4056,89.7438,89.2066,89.6543,44081.0
2025-01-15 15:30:00,90.07,90.12,89.44,89.51,178437.0,89.5946,89.6443,88.9679,89.0375,178437.0
2025-01-16 09:30:00,91.68,91.85,89.52,89.61,193818.0,91.1961,91.3652,89.0475,89.137,193818.0
2025-01-16 10:00:00,89.63,90.39,89.2,89.81,72439.0,89.1569,89.9129,88.7292,89.336,72439.0
2025-01-16 10:30:00,89.74,90.42,89.28,90.37,47563.0,89.2663,89.9427,88.8088,89.893,47563.0
2025-01-16 11:00:00,90.25,91.02,89.8,89.93,41446.0,89.7736,90.5396,89.326,89.4553,41446.0
2025-01-16 11:30:00,89.95,90.15,88.75,90.11,62477.0,89.4752,89.6742,88.2815,89.6344,62477.0
2025-01-16 12:00:00,90.05,90.45,89.69,90.43,13594.0,89.5747,89.9726,89.2166,89.9527,13594.0
2025-01-16 12:30:00,90.39,90.39,89.66,89.79,18787.0,89.9129,89.9129,89.1867,89.3161,18787.0
2025-01-16 13:00:00,89.7,89.96,89.0,89.03,17146.0,89.2265,89.4852,88.5302,88.5601,17146.0
2025-01-16 13:30:00,89.02,89.11,88.07,88.5,44148.0,88.5501,88.6396,87.6051,88.0329,44148.0
2025-01-16 14:00:00,88.44,89.19,88.41,89.13,26816.0,87.9732,88.7192,87.9433,88.6595,26816.0
2025-01-16 14:30:00,89.02,89.45,88.87,89.39,14450.0,88.5501,88.9779,88.4009,88.9182,14450.0
2025-01-16 15:00:00,89.37,89.62,88.59,88.92,15470.0,88.8983,89.147,88.1224,88.4507,15470.0
2025-01-16 15:30:00,88.91,88.98,87.31,87.43,119198.0,88.4407,88.5103,86.8491,86.9685,119198.0
2025-01-17 09:30:00,92.2,92.31,90.42,90.66,174344.0,91.7133,91.8228,89.9427,90.1815,174344.0
2025-01-17 10:00:00,90.64,91.3,90.19,90.83,64632.0,90.1616,90.8181,89.7139,90.3506,64632.0
2025-01-17 10:30:00,90.98,91.73,90.82,91.73,49262.0,90.4998,91.2458,90.3406,91.2458,49262.0
2025-01-17 11:00:00,91.66,91.94,91.22,91.88,28463.0,91.1762,91.4547,90.7385,91.395,28463.0
2025-01-17 11:30:00,91.97,91.99,91.24,91.34,32493.0,91.4846,91.5044,90.7584,90.8579,32493.0
2025-01-17 12:00:00,91.09,91.8,91.09,91.76,21123.0,90.6092,91.3154,90.6092,91.2757,21123.0
2025-01-17 12:30:00,91.84,92.0,91.65,91.86,36670.0,91.3552,91.5144,91.1662,91.3751,36670.0
2025-01-17 13:00:00,91.81,92.27,91.74,92.04,74953.0,91.3254,91.783,91.2558,91.5542,74953.0
2025-01-17 13:30:00,92.0,92.13,91.46,91.64,28069.0,91.5144,91.6437,90.9772,91.1563,28069.0
2025-01-17 14:00:00,91.65,91.75,91.25,91.64,20099.0,91.1662,91.2657,90.7684,91.1563,20099.0
2025-01-17 14:30:00,91.65,91.79,91.31,91.44,16873.0,91.1662,91.3055,90.828,90.9573,16873.0
2025-01-17 15:00:00,91.31,91.52,91.08,91.48,29986.0,90.828,91.0369,90.5992,90.9971,29986.0
2025-01-17 15:30:00,91.44,91.91,91.22,91.43,147510.0,90.9573,91.4249,90.7385,90.9474,147510.0
2025-01-21 09:30:00,92.38,92.59,90.89,91.7,170798.0,91.8924,92.1013,90.4103,91.216,170798.0
2025-01-21 10:00:00,91.28,91.96,90.41,91.96,108622.0,90.7982,91.4746,89.9328,91.4746,108622.0
2025-01-21 10:30:00,91.93,91.93,91.14,91.86,39154.0,91.4448,91.4448,90.6589,91.3751,39154.0
2025-01-21 11:00:00,91.58,92.05,91.39,91.79,10733.0,91.0966,91.5641,90.9076,91.3055,10733.0
2025-01-21 11:30:00,91.81,92.52,91.58,92.52,25939.0,91.3254,92.0316,91.0966,92.0316,25939.0
2025-01-21 12:00:00,92.3,92.71,91.98,92.62,26642.0,91.8128,92.2206,91.4945,92.1311,26642.0
2025-01-21 12:30:00,92.64,93.8,92.64,93.77,53529.0,92.151,93.3049,92.151,93.2751,53529.0
2025-01-21 13:00:00,93.75,94.17,93.4,93.83,33796.0,93.2552,93.6729,92.907,93.3347,33796.0
2025-01-21 13:30:00,93.97,94.01,93.7,93.9,28613.0,93.474,93.5138,93.2054,93.4044,28613.0
2025-01-21 14:00:00,93.9,94.09,93.5,94.06,21092.0,93.4044,93.5934,93.0065,93.5635,21092.0
2025-01-21 14:30:00,93.77,93.81,93.46,93.81,24222.0,93.2751,93.3148,92.9667,93.3148,24222.0
2025-01-21 15:00:00,93.76,94.24,93.64,94.23,38351.0,93.2651,93.7426,93.1457,93.7326,38351.0
2025-01-21 15:30:00,94.18,94.29,93.5,93.57,177129.0,93.6829,93.7923,93.0065,93.0761,177129.0
2025-01-22 09:30:00,97.41,99.45,96.99,99.05,234483.0,96.8958,98.9251,96.4781,98.5272,234483.0
2025-01-22 10:00:00,99.15,99.28,98.57,98.74,134010.0,98.6267,98.756,98.0497,98.2188,134010.0
2025-01-22 10:30:00,98.89,99.47,98.88,98.9,88604.0,98.368,98.945,98.3581,98.378,88604.0
2025-01-22 11:00:00,98.89,99.7,98.71,99.61,143312.0,98.368,99.1738,98.189,99.0842,143312.0
2025-01-22 11:30:00,99.62,100.15,99.55,100.12,119569.0,99.0942,99.6214,99.0245,99.5915,119569.0
2025-01-22 12:00:00,100.13,100.47,100.02,100.21,52871.0,99.6015,99.9397,99.4921,99.6811,52871.0
2025-01-22 12:30:00,100.24,100.3,100.0,100.09,49572.0,99.7109,99.7706,99.4722,99.5617,49572.0
2025-01-22 13:00:00,100.1,100.28,99.78,99.83,65925.0,99.5716,99.7507,99.2533,99.3031,65925.0
2025-01-22 13:30:00,99.85,100.53,99.84,100.27,61004.0,99.323,99.9994,99.313,99.7407,61004.0
2025-01-22 14:00:00,100.26,100.53,100.12,100.24,48190.0,99.7308,99.9994,99.5915,99.7109,48190.0
2025-01-22 14:30:00,100.21,100.55,100.14,100.55,61036.0,99.6811,100.0193,99.6114,100.0193,61036.0
2025-01-22 15:00:00,100.52,100.52,100.02,100.17,24487.0,99.9894,99.9894,99.4921,99.6413,24487.0
2025-01-22 15:30:00,100.17,100.31,99.74,99.85,178410.0,99.6413,99.7805,99.2135,99.323,178410.0
2025-01-23 09:30:00,97.72,98.21,97.2,98.18,107962.0,97.2042,97.6916,96.6869,97.6618,107962.0
2025-01-23 10:00:00,98.24,98.53,97.85,98.19,22750.0,97.7215,98.0099,97.3335,97.6717,22750.0
2025-01-23 10:30:00,98.18,98.7,97.97,98.62,25045.0,97.6618,98.179,97.4529,98.0995,25045.0
2025-01-23 11:00:00,98.62,98.8,98.06,98.52,68679.0,98.0995,98.2785,97.5424,98.0,68679.0
2025-01-23 11:30:00,98.7,99.07,98.52,98.88,44341.0,98.179,98.5471,98.0,98.3581,44341.0
2025-01-23 12:00:00,98.58,98.75,98.37,98.43,11635.0,98.0597,98.2288,97.8508,97.9105,11635.0
2025-01-23 12:30:00,98.31,98.52,98.06,98.51,7816.0,97.7911,98.0,97.5424,97.99,7816.0
2025-01-23 13:00:00,98.56,99.05,98.56,98.86,14229.0,98.0398,98.5272,98.0398,98.3382,14229.0
2025-01-23 13:30:00,98.87,99.22,98.86,99.02,16096.0,98.3481,98.6963,98.3382,98.4973,16096.0
2025-01-23 14:00:00,98.98,99.07,98.78,99.06,16756.0,98.4576,98.5471,98.2586,98.5371,16756.0
2025-01-23 14:30:00,99.19,99.3,99.04,99.15,11755.0,98.6664,98.7759,98.5172,98.6267,11755.0
2025-01-23 15:00:00,99.0,99.39,98.93,99.18,30304.0,98.4774,98.8654,98.4078,98.6565,30304.0
2025-01-23 15:30:00,99.13,100.46,98.96,100.46,99860.0,98.6068,99.9297,98.4377,99.9297,99860.0
2025-01-24 09:30:00,101.0,101.18,99.61,100.52,212570.0,100.4669,100.6459,99.0842,99.9894,212570.0
2025-01-24 10:00:00,100.56,100.67,99.3,99.51,65243.0,100.0292,100.1386,98.7759,98.9848,65243.0
2025-01-24 10:30:00,99.55,99.7,99.12,99.25,35997.0,99.0245,99.1738,98.5968,98.7261,35997.0
2025-01-24 11:00:00,99.23,99.58,98.99,99.55,23645.0,98.7062,99.0544,98.4675,99.0245,23645.0
2025-01-24 11:30:00,99.49,99.77,98.96,98.96,15436.0,98.9649,99.2434,98.4377,98.4377,15436.0
2025-01-24 12:00:00,99.0,99.35,98.79,98.82,20666.0,98.4774,98.8256,98.2686,98.2984,20666.0
2025-01-24 12:30:00,98.84,98.95,97.71,97.87,51259.0,98.3183,98.4277,97.1943,97.3534,51259.0
2025-01-24 13:00:00,97.76,98.02,97.42,97.71,52114.0,97.244,97.5026,96.9058,97.1943,52114.0
2025-01-24 13:30:00,97.73,97.89,96.46,96.6,69283.0,97.2141,97.3733,95.9509,96.0901,69283.0
2025-01-24 14:00:00,96.54,96.82,96.17,96.49,36880.0,96.0304,96.309,95.6624,95.9807,36880.0
2025-01-24 14:30:00,96.52,96.94,96.43,96.54,25169.0,96.0105,96.4283,95.921,96.0304,25169.0
2025-01-24 15:00:00,96.56,96.85,96.39,96.55,18052.0,96.0503,96.3388,95.8812,96.0404,18052.0
2025-01-24 15:30:00,96.61,97.38,96.53,97.22,180241.0,96.1001,96.866,96.0205,96.7068,180241.0
2025-01-27 09:30:00,84.56,86.85,83.88,86.66,507145.0,84.1137,86.3916,83.4373,86.2026,507145.0
2025-01-27 10:00:00,86.62,86.68,84.5,86.47,258014.0,86.1628,86.2225,84.054,86.0136,258014.0
2025-01-27 10:30:00,86.31,87.0,85.2,85.26,151943.0,85.8544,86.5408,84.7503,84.81,151943.0
2025-01-27 11:00:00,85.23,85.43,82.77,82.93,280049.0,84.7801,84.9791,82.3331,82.4923,280049.0
2025-01-27 11:30:00,82.88,83.71,82.14,83.11,211938.0,82.4425,83.2682,81.7064,82.6713,211938.0
2025-01-27 12:00:00,83.16,84.07,82.56,83.3,98049.0,82.7211,83.6263,82.1242,82.8603,98049.0
2025-01-27 12:30:00,83.26,83.75,81.42,81.46,151299.0,82.8205,83.3079,80.9902,81.03,151299.0
2025-01-27 13:00:00,81.44,82.01,81.1,81.16,143751.0,81.0101,81.5771,80.6719,80.7316,143751.0
2025-01-27 13:30:00,81.13,82.31,81.08,81.08,87952.0,80.7018,81.8755,80.652,80.652,87952.0
2025-01-27 14:00:00,81.13,82.74,81.08,82.62,66080.0,80.7018,82.3033,80.652,82.1839,66080.0
2025-01-27 14:30:00,82.63,82.64,80.34,81.14,170195.0,82.1939,82.2038,79.9159,80.7117,170195.0
2025-01-27 15:00:00,81.16,82.23,81.12,81.69,105247.0,80.7316,81.796,80.6918,81.2588,105247.0
2025-01-27 15:30:00,81.78,82.98,81.77,82.92,263670.0,81.3483,82.542,81.3384,82.4823,263670.0
2025-01-28 09:30:00,84.65,84.78,81.9,83.88,203564.0,84.2032,84.3325,81.4677,83.4373,203564.0
2025-01-28 10:00:00,84.0,87.33,83.95,87.15,221421.0,83.5566,86.869,83.5069,86.69,221421.0
2025-01-28 10:30:00,87.18,87.19,86.1,86.9,130267.0,86.7198,86.7298,85.6455,86.4413,130267.0
2025-01-28 11:00:00,86.9,87.24,86.19,86.36,88481.0,86.4413,86.7795,85.7351,85.9042,88481.0
2025-01-28 11:30:00,86.39,87.38,86.31,87.33,76862.0,85.934,86.9188,85.8544,86.869,76862.0
2025-01-28 12:00:00,87.39,88.6,87.28,88.3,110386.0,86.9287,88.1323,86.8193,87.8339,110386.0
2025-01-28 12:30:00,88.36,88.42,87.94,88.11,48642.0,87.8936,87.9533,87.4758,87.6449,48642.0
2025-01-28 13:00:00,88.14,88.88,88.09,88.47,110770.0,87.6748,88.4109,87.625,88.003,110770.0
2025-01-28 13:30:00,88.51,88.62,88.06,88.5,60213.0,88.0428,88.1522,87.5952,88.0329,60213.0
2025-01-28 14:00:00,88.44,88.92,88.2,88.84,33108.0,87.9732,88.4507,87.7345,88.3711,33108.0
2025-01-28 14:30:00,88.84,90.01,88.83,89.86,67209.0,88.3711,89.5349,88.3611,89.3857,67209.0
2025-01-28 15:00:00,89.82,89.83,89.34,89.68,48125.0,89.3459,89.3558,88.8684,89.2066,48125.0
2025-01-28 15:30:00,89.65,89.81,88.98,89.39,132502.0,89.1768,89.336,88.5103,88.9182,132502.0
2025-01-29 09:30:00,88.82,89.0,87.0,87.39,134722.0,88.3512,88.5302,86.5408,86.9287,134722.0
2025-01-29 10:00:00,87.58,88.07,86.5,86.75,68988.0,87.1177,87.6051,86.0434,86.2921,68988.0
2025-01-29 10:30:00,86.83,87.03,85.96,86.64,45744.0,86.3717,86.5706,85.5063,86.1827,45744.0
2025-01-29 11:00:00,86.68,86.85,86.22,86.5,23509.0,86.2225,86.3916,85.7649,86.0434,23509.0
2025-01-29 11:30:00,86.38,86.75,86.1,86.31,28070.0,85.9241,86.2921,85.6455,85.8544,28070.0
2025-01-29 12:00:00,86.34,87.25,86.34,86.8,24519.0,85.8843,86.7895,85.8843,86.3418,24519.0
2025-01-29 12:30:00,87.01,87.17,86.37,86.37,28200.0,86.5507,86.7099,85.9141,85.9141,28200.0
2025-01-29 13:00:00,86.49,86.55,84.63,86.2,110186.0,86.0335,86.0932,84.1833,85.745,110186.0
2025-01-29 13:30:00,86.33,86.6,85.87,85.87,15685.0,85.8743,86.1429,85.4167,85.4167,15685.0
2025-01-29 14:00:00,85.75,86.14,84.88,85.4,84089.0,85.2974,85.6853,84.432,84.9492,84089.0
2025-01-29 14:30:00,85.1,87.39,85.1,86.87,88214.0,84.6508,86.9287,84.6508,86.4115,88214.0
2025-01-29 15:00:00,87.03,87.92,86.23,87.85,59245.0,86.5706,87.4559,85.7748,87.3863,59245.0
2025-01-29 15:30:00,87.94,88.0,86.4,87.16,109586.0,87.4758,87.5355,85.944,86.6999,109586.0
2025-01-30 09:30:00,86.52,88.55,86.3,87.7,156216.0,86.0633,88.0826,85.8445,87.2371,156216.0
2025-01-30 10:00:00,87.4,87.5,86.03,86.12,85886.0,86.9387,87.0381,85.5759,85.6654,85886.0
2025-01-30 10:30:00,86.0,87.0,85.5,85.5,43387.0,85.5461,86.5408,85.0487,85.0487,43387.0
2025-01-30 11:00:00,85.51,86.28,84.96,86.16,51242.0,85.0586,85.8246,84.5116,85.7052,51242.0
2025-01-30 11:30:00,86.3,87.35,85.86,87.2,40074.0,85.8445,86.8889,85.4068,86.7397,40074.0
2025-01-30 12:00:00,87.23,87.24,85.77,86.03,29898.0,86.7696,86.7795,85.3173,85.5759,29898.0
2025-01-30 12:30:00,85.9,86.34,85.8,86.13,27287.0,85.4466,85.8843,85.3471,85.6754,27287.0
2025-01-30 13:00:00,86.2,86.38,85.84,85.99,14961.0,85.745,85.9241,85.3869,85.5361,14961.0
2025-01-30 13:30:00,86.14,86.9,86.13,86.86,35085.0,85.6853,86.4413,85.6754,86.4015,35085.0
2025-01-30 14:00:00,86.86,87.22,86.64,87.1,27927.0,86.4015,86.7596,86.1827,86.6403,27927.0
2025-01-30 14:30:00,87.09,87.66,86.98,87.6,39581.0,86.6303,87.1973,86.5209,87.1376,39581.0
2025-01-30 15:00:00,87.6,88.26,87.55,88.16,53762.0,87.1376,87.7941,87.0879,87.6947,53762.0
2025-01-30 15:30:00,88.19,88.19,86.3,87.61,116709.0,87.7245,87.7245,85.8445,87.1476,116709.0
2025-01-31 09:30:00,89.93,90.5,88.8,89.9,130572.0,89.4553,90.0223,88.3313,89.4255,130572.0
2025-01-31 10:00:00,89.95,91.04,89.93,90.75,117850.0,89.4752,90.5595,89.4553,90.271,117850.0
2025-01-31 10:30:00,90.85,91.55,90.58,91.29,68070.0,90.3705,91.0668,90.1019,90.8081,68070.0
2025-01-31 11:00:00,91.29,91.7,91.0,91.04,55519.0,90.8081,91.216,90.5197,90.5595,55519.0
2025-01-31 11:30:00,90.95,91.2,90.2,90.62,49400.0,90.4699,90.7186,89.7239,90.1417,49400.0
2025-01-31 12:00:00,90.62,91.01,90.14,91.0,54509.0,90.1417,90.5296,89.6642,90.5197,54509.0
2025-01-31 12:30:00,91.01,91.1,90.61,90.7,34550.0,90.5296,90.6191,90.1317,90.2213,34550.0
2025-01-31 13:00:00,90.6,90.73,88.99,89.02,80905.0,90.1218,90.2511,88.5203,88.5501,80905.0
2025-01-31 13:30:00,88.87,89.14,87.83,88.27,85830.0,88.4009,88.6695,87.3664,87.8041,85830.0
2025-01-31 14:00:00,88.19,88.57,87.18,87.76,59965.0,87.7245,88.1025,86.7198,87.2968,59965.0
2025-01-31 14:30:00,87.86,87.96,86.0,87.2,109180.0,87.3962,87.4957,85.5461,86.7397,109180.0
2025-01-31 15:00:00,87.0,87.0,85.5,85.6,103004.0,86.5408,86.5408,85.0487,85.1482,103004.0
2025-01-31 15:30:00,85.69,86.76,85.39,86.06,131731.0,85.2377,86.3021,84.9393,85.6057,131731.0
2025-02-03 09:30:00,80.32,81.2,79.32,80.22,429063.0,79.896,80.7714,78.9013,79.7966,429063.0
2025-02-03 10:00:00,79.96,82.15,78.97,82.01,298387.0,79.5379,81.7164,78.5532,81.5771,298387.0
2025-02-03 10:30:00,82.09,83.35,81.81,82.95,204268.0,81.6567,82.9101,81.3782,82.5122,204268.0
2025-02-03 11:00:00,82.82,83.3,81.76,82.33,139743.0,82.3828,82.8603,81.3284,81.8954,139743.0
2025-02-03 11:30:00,82.27,82.71,81.54,81.81,67864.0,81.8358,82.2734,81.1096,81.3782,67864.0
2025-02-03 12:00:00,81.67,82.55,81.59,82.0,49468.0,81.2389,82.1143,81.1593,81.5672,49468.0
2025-02-03 12:30:00,81.83,82.37,81.28,82.02,81725.0,81.3981,81.9352,80.851,81.5871,81725.0
2025-02-03 13:00:00,81.95,82.42,81.46,82.18,55806.0,81.5174,81.985,81.03,81.7462,55806.0
2025-02-03 13:30:00,82.2,83.23,82.14,83.23,36143.0,81.7661,82.7907,81.7064,82.7907,36143.0
2025-02-03 14:00:00,83.25,84.09,83.05,83.63,59277.0,82.8106,83.6461,82.6116,83.1886,59277.0
2025-02-03 14:30:00,83.56,84.03,83.49,83.66,31740.0,83.1189,83.5865,83.0493,83.2184,31740.0
2025-02-03 15:00:00,83.71,83.9,83.22,83.34,22657.0,83.2682,83.4571,82.7807,82.9001,22657.0
2025-02-03 15:30:00,83.34,83.57,82.34,82.34,170468.0,82.9001,83.1289,81.9054,81.9054,170468.0
2025-02-04 09:30:00,83.44,84.88,83.3,84.66,242768.0,82.9996,84.432,82.8603,84.2131,242768.0
2025-02-04 10:00:00,84.88,85.99,84.77,85.66,155695.0,84.432,85.5361,84.3226,85.2079,155695.0
2025-02-04 10:30:00,85.58,86.13,85.37,85.7,62182.0,85.1283,85.6754,84.9194,85.2476,62182.0
2025-02-04 11:00:00,85.8,86.2,85.67,86.2,21836.0,85.3471,85.745,85.2178,85.745,21836.0
2025-02-04 11:30:00,86.27,86.45,85.72,85.8,49433.0,85.8146,85.9937,85.2675,85.3471,49433.0
2025-02-04 12:00:00,85.87,85.87,84.59,84.59,72132.0,85.4167,85.4167,84.1435,84.1435,72132.0
2025-02-04 12:30:00,84.58,85.33,84.54,85.33,25923.0,84.1336,84.8796,84.0938,84.8796,25923.0
2025-02-04 13:00:00,85.32,85.61,84.74,85.58,15571.0,84.8697,85.1581,84.2927,85.1283,15571.0
2025-02-04 13:30:00,85.55,85.82,85.54,85.59,19626.0,85.0984,85.367,85.0885,85.1382,19626.0
2025-02-04 14:00:00,85.48,86.0,85.39,85.86,17503.0,85.0288,85.5461,84.9393,85.4068,17503.0
2025-02-04 14:30:00,85.84,85.99,85.37,85.55,56783.0,85.3869,85.5361,84.9194,85.0984,56783.0
2025-02-04 15:00:00,85.54,85.79,85.47,85.59,23097.0,85.0885,85.3372,85.0189,85.1382,23097.0
2025-02-04 15:30:00,85.55,86.16,85.43,86.01,127278.0,85.0984,85.7052,84.9791,85.556,127278.0
2025-02-05 09:30:00,86.37,86.6,85.68,86.25,78674.0,85.9141,86.1429,85.2278,85.7947,78674.0
2025-02-05 10:00:00,86.2,86.69,85.43,86.51,55787.0,85.745,86.2324,84.9791,86.0534,55787.0
2025-02-05 10:30:00,86.45,86.91,86.07,86.79,23426.0,85.9937,86.4513,85.6157,86.3319,23426.0
2025-02-05 11:00:00,86.78,87.42,86.6,87.4,36470.0,86.3219,86.9586,86.1429,86.9387,36470.0
2025-02-05 11:30:00,87.43,88.61,87.3,88.56,58503.0,86.9685,88.1423,86.8392,88.0926,58503.0
2025-02-05 12:00:00,88.55,89.05,88.55,88.75,38448.0,88.0826,88.58,88.0826,88.2815,38448.0
2025-02-05 12:30:00,88.66,88.73,88.38,88.62,18014.0,88.192,88.2617,87.9135,88.1522,18014.0
2025-02-05 13:00:00,88.71,88.71,87.87,88.09,12072.0,88.2418,88.2418,87.4062,87.625,12072.0
2025-02-05 13:30:00,88.05,88.51,88.0,88.5,21614.0,87.5852,88.0428,87.5355,88.0329,21614.0
2025-02-05 14:00:00,88.51,88.96,88.51,88.75,13395.0,88.0428,88.4904,88.0428,88.2815,13395.0
2025-02-05 14:30:00,88.67,88.94,88.56,88.93,47677.0,88.202,88.4705,88.0926,88.4606,47677.0
2025-02-05 15:00:00,88.97,89.59,88.96,89.49,47828.0,88.5004,89.1171,88.4904,89.0176,47828.0
2025-02-05 15:30:00,89.48,89.69,88.62,89.58,165975.0,89.0077,89.2166,88.1522,89.1072,165975.0
2025-02-06 09:30:00,89.57,90.39,88.89,90.0,109615.0,89.0972,89.9129,88.4208,89.525,109615.0
2025-02-06 10:00:00,89.96,90.86,89.67,89.87,50026.0,89.4852,90.3804,89.1967,89.3956,50026.0
2025-02-06 10:30:00,89.93,90.28,89.11,89.56,48209.0,89.4553,89.8035,88.6396,89.0873,48209.0
2025-02-06 11:00:00,89.55,90.04,89.47,89.84,29391.0,89.0773,89.5647,88.9977,89.3658,29391.0
2025-02-06 11:30:00,89.74,89.88,89.37,89.52,25916.0,89.2663,89.4056,88.8983,89.0475,25916.0
2025-02-06 12:00:00,89.56,89.89,89.3,89.64,21171.0,89.0873,89.4155,88.8286,89.1669,21171.0
2025-02-06 12:30:00,89.51,90.08,89.51,89.95,16959.0,89.0375,89.6045,89.0375,89.4752,16959.0
2025-02-06 13:00:00,89.93,90.06,89.64,89.9,49325.0,89.4553,89.5846,89.1669,89.4255,49325.0
2025-02-06 13:30:00,89.97,90.12,89.62,89.72,18583.0,89.4951,89.6443,89.147,89.2464,18583.0
2025-02-06 14:00:00,89.66,89.9,89.37,89.45,14757.0,89.1867,89.4255,88.8983,88.9779,14757.0
2025-02-06 14:30:00,89.27,89.27,88.41,88.83,73147.0,88.7988,88.7988,87.9433,88.3611,73147.0
2025-02-06 15:00:00,88.95,89.47,88.74,89.44,13169.0,88.4805,88.9977,88.2716,88.9679,13169.0
2025-02-06 15:30:00,89.5,90.46,89.43,90.33,74424.0,89.0276,89.9825,88.958,89.8532,74424.0
2025-02-07 09:30:00,91.02,92.67,91.02,91.72,144680.0,90.5396,92.1809,90.5396,91.2359,144680.0
2025-02-07 10:00:00,91.7,91.78,89.18,90.06,160307.0,91.216,91.2956,88.7093,89.5846,160307.0
2025-02-07 10:30:00,90.03,90.83,88.43,89.73,103309.0,89.5548,90.3506,87.9632,89.2564,103309.0
2025-02-07 11:00:00,89.8,89.97,88.46,88.68,61718.0,89.326,89.4951,87.9931,88.2119,61718.0
2025-02-07 11:30:00,88.76,88.96,87.75,88.02,78990.0,88.2915,88.4904,87.2868,87.5554,78990.0
2025-02-07 12:00:00,88.0,88.51,87.39,87.92,97160.0,87.5355,88.0428,86.9287,87.4559,97160.0
2025-02-07 12:30:00,87.87,88.49,87.75,88.2,14027.0,87.4062,88.0229,87.2868,87.7345,14027.0
2025-02-07 13:00:00,88.36,89.1,88.36,88.87,18818.0,87.8936,88.6297,87.8936,88.4009,18818.0
2025-02-07 13:30:00,88.95,89.01,87.7,87.7,22543.0,88.4805,88.5402,87.2371,87.2371,22543.0
2025-02-07 14:00:00,87.66,87.94,87.19,87.19,32050.0,87.1973,87.4758,86.7298,86.7298,32050.0
2025-02-07 14:30:00,87.13,87.84,87.01,87.71,29500.0,86.6701,87.3764,86.5507,87.247,29500.0
2025-02-07 15:00:00,87.62,87.64,87.09,87.44,31303.0,87.1575,87.1774,86.6303,86.9785,31303.0
2025-02-07 15:30:00,87.44,88.19,87.43,87.85,127727.0,86.9785,87.7245,86.9685,87.3863,127727.0
2025-02-10 09:30:00,89.86,91.83,89.86,91.33,131389.0,89.3857,91.3453,89.3857,90.8479,131389.0
2025-02-10 10:00:00,91.29,92.1,91.23,91.8,156686.0,90.8081,91.6139,90.7485,91.3154,156686.0
2025-02-10 10:30:00,91.87,92.28,91.87,92.07,49833.0,91.3851,91.7929,91.3851,91.584,49833.0
2025-02-10 11:00:00,92.1,92.3,91.66,91.8,69056.0,91.6139,91.8128,91.1762,91.3154,69056.0
2025-02-10 11:30:00,91.78,91.9,91.44,91.9,28337.0,91.2956,91.4149,90.9573,91.4149,28337.0
2025-02-10 12:00:00,91.85,91.92,91.35,91.61,30305.0,91.3652,91.4348,90.8678,91.1265,30305.0
2025-02-10 12:30:00,91.62,92.1,91.6,92.08,42320.0,91.1364,91.6139,91.1165,91.594,42320.0
2025-02-10 13:00:00,92.08,92.28,92.04,92.06,23511.0,91.594,91.7929,91.5542,91.5741,23511.0
2025-02-10 13:30:00,92.07,92.4,92.06,92.29,19725.0,91.584,91.9123,91.5741,91.8029,19725.0
2025-02-10 14:00:00,92.07,92.3,92.0,92.15,27808.0,91.584,91.8128,91.5144,91.6636,27808.0
2025-02-10 14:30:00,92.18,92.2,91.81,92.02,15410.0,91.6934,91.7133,91.3254,91.5343,15410.0
2025-02-10 15:00:00,92.01,92.26,91.92,91.94,34228.0,91.5243,91.773,91.4348,91.4547,34228.0
2025-02-10 15:30:00,91.93,92.0,91.57,91.83,54317.0,91.4448,91.5144,91.0867,91.3453,54317.0
2025-02-11 09:30:00,90.16,91.91,90.1,91.47,109105.0,89.6841,91.4249,89.6244,90.9872,109105.0
2025-02-11 10:00:00,91.48,92.55,91.29,92.5,91328.0,90.9971,92.0615,90.8081,92.0118,91328.0
2025-02-11 10:30:00,92.42,92.91,92.28,92.61,51874.0,91.9322,92.4196,91.7929,92.1212,51874.0
2025-02-11 11:00:00,92.66,92.83,92.47,92.55,34141.0,92.1709,92.34,91.9819,92.0615,34141.0
2025-02-11 11:30:00,92.49,92.86,91.95,92.0,35931.0,92.0018,92.3699,91.4647,91.5144,35931.0
2025-02-11 12:00:00,91.91,92.04,90.98,91.95,68071.0,91.4249,91.5542,90.4998,91.4647,68071.0
2025-02-11 12:30:00,91.93,91.97,91.36,91.5,34925.0,91.4448,91.4846,90.8778,91.017,34925.0
2025-02-11 13:00:00,91.42,91.66,91.2,91.62,34487.0,90.9375,91.1762,90.7186,91.1364,34487.0
2025-02-11 13:30:00,91.88,92.5,91.88,92.11,16974.0,91.395,92.0118,91.395,91.6238,16974.0
2025-02-11 14:00:00,92.17,92.28,92.03,92.12,13031.0,91.6835,91.7929,91.5442,91.6338,13031.0
2025-02-11 14:30:00,92.25,92.69,92.14,92.42,17503.0,91.7631,92.2008,91.6537,91.9322,17503.0
2025-02-11 15:00:00,92.55,92.6,92.25,92.42,9179.0,92.0615,92.1112,91.7631,91.9322,9179.0
2025-02-11 15:30:00,92.33,92.35,91.59,91.77,66507.0,91.8427,91.8625,91.1066,91.2856,66507.0
2025-02-12 09:30:00,88.0,89.83,87.59,89.67,177742.0,87.5355,89.3558,87.1277,89.1967,177742.0
2025-02-12 10:00:00,89.69,90.08,87.9,89.47,83587.0,89.2166,89.6045,87.436,88.9977,83587.0
2025-02-12 10:30:00,89.48,90.38,89.45,89.93,108370.0,89.0077,89.9029,88.9779,89.4553,108370.0
2025-02-12 11:00:00,89.88,89.88,89.0,89.27,28156.0,89.4056,89.4056,88.5302,88.7988,28156.0
2025-02-12 11:30:00,89.43,90.71,89.39,90.63,53077.0,88.958,90.2312,88.9182,90.1516,53077.0
2025-02-12 12:00:00,90.63,90.88,90.54,90.61,92196.0,90.1516,90.4003,90.0621,90.1317,92196.0
2025-02-12 12:30:00,90.61,91.1,90.17,91.02,34958.0,90.1317,90.6191,89.6941,90.5396,34958.0
2025-02-12 13:00:00,91.01,91.11,90.65,90.86,45085.0,90.5296,90.6291,90.1715,90.3804,45085.0
2025-02-12 13:30:00,90.86,91.01,90.56,90.72,12017.0,90.3804,90.5296,90.082,90.2411,12017.0
2025-02-12 14:00:00,90.74,90.93,90.33,90.93,20724.0,90.261,90.45,89.8532,90.45,20724.0
2025-02-12 14:30:00,90.83,91.55,90.81,91.33,36218.0,90.3506,91.0668,90.3307,90.8479,36218.0
2025-02-12 15:00:00,91.39,91.41,91.11,91.11,21811.0,90.9076,90.9275,90.6291,90.6291,21811.0
2025-02-12 15:30:00,91.1,91.32,90.78,91.2,107996.0,90.6191,90.838,90.3008,90.7186,107996.0
2025-02-13 09:30:00,91.72,93.14,91.26,92.23,91541.0,91.2359,92.6484,90.7783,91.7432,91541.0
2025-02-13 10:00:00,92.32,93.08,91.56,92.82,121882.0,91.8327,92.5887,91.0767,92.3301,121882.0
2025-02-13 10:30:00,92.85,94.15,92.8,93.75,101988.0,92.3599,93.653,92.3102,93.2552,101988.0
2025-02-13 11:00:00,93.8,94.06,93.6,93.67,61294.0,93.3049,93.5635,93.1059,93.1756,61294.0
2025-02-13 11:30:00,93.52,93.75,93.01,93.13,30557.0,93.0264,93.2552,92.5191,92.6384,30557.0
2025-02-13 12:00:00,93.23,93.78,93.11,93.61,25024.0,92.7379,93.285,92.6185,93.1159,25024.0
2025-02-13 12:30:00,93.49,94.17,93.49,93.69,30095.0,92.9965,93.6729,92.9965,93.1955,30095.0
2025-02-13 13:00:00,93.82,93.83,92.68,93.51,25505.0,93.3248,93.3347,92.1908,93.0164,25505.0
2025-02-13 13:30:00,93.61,94.0,92.86,93.97,107041.0,93.1159,93.5038,92.3699,93.474,107041.0
2025-02-13 14:00:00,93.91,94.44,93.89,94.38,29172.0,93.4143,93.9415,93.3944,93.8818,29172.0
2025-02-13 14:30:00,94.38,94.99,94.35,94.66,41884.0,93.8818,94.4886,93.852,94.1604,41884.0
2025-02-13 15:00:00,94.76,95.03,94.69,94.89,64090.0,94.2598,94.5284,94.1902,94.3891,64090.0
2025-02-13 15:30:00,94.86,95.22,94.49,95.09,119772.0,94.3593,94.7174,93.9913,94.5881,119772.0
2025-02-14 09:30:00,94.78,95.08,94.3,94.82,70406.0,94.2797,94.5781,93.8023,94.3195,70406.0
2025-02-14 10:00:00,94.84,95.3,94.5,95.15,33353.0,94.3394,94.797,94.0012,94.6478,33353.0
2025-02-14 10:30:00,95.08,95.52,94.7,95.48,65188.0,94.5781,95.0158,94.2001,94.976,65188.0
2025-02-14 11:00:00,95.4,95.4,94.15,94.8,60909.0,94.8964,94.8964,93.653,94.2996,60909.0
2025-02-14 11:30:00,94.78,94.89,94.35,94.77,17665.0,94.2797,94.3891,93.852,94.2698,17665.0
2025-02-14 12:00:00,94.8,94.85,94.41,94.41,16860.0,94.2996,94.3494,93.9117,93.9117,16860.0
2025-02-14 12:30:00,94.34,95.26,94.34,95.19,35084.0,93.842,94.7572,93.842,94.6876,35084.0
2025-02-14 13:00:00,95.26,95.4,94.97,95.16,28743.0,94.7572,94.8964,94.4687,94.6577,28743.0
2025-02-14 13:30:00,95.2,95.69,95.19,95.58,24811.0,94.6975,95.1849,94.6876,95.0755,24811.0
2025-02-14 14:00:00,95.55,95.86,95.4,95.44,15357.0,95.0457,95.354,94.8964,94.9362,15357.0
2025-02-14 14:30:00,95.43,95.5,95.17,95.47,17410.0,94.9263,94.9959,94.6677,94.9661,17410.0
2025-02-14 15:00:00,95.43,95.57,95.2,95.47,18178.0,94.9263,95.0655,94.6975,94.9661,18178.0
2025-02-14 15:30:00,95.46,96.1,95.43,95.86,76838.0,94.9561,95.5928,94.9263,95.354,76838.0
2025-02-18 09:30:00,97.29,98.42,96.54,97.3,105984.0,96.7765,97.9005,96.0304,96.7864,105984.0
2025-02-18 10:00:00,97.32,97.57,96.4,96.58,56079.0,96.8063,97.055,95.8912,96.0702,56079.0
2025-02-18 10:30:00,96.52,97.12,96.0,97.12,42954.0,96.0105,96.6074,95.4933,96.6074,42954.0
2025-02-18 11:00:00,97.15,97.83,97.1,97.83,52716.0,96.6372,97.3136,96.5875,97.3136,52716.0
2025-02-18 11:30:00,97.79,98.13,97.54,97.67,46876.0,97.2738,97.612,97.0252,97.1545,46876.0
2025-02-18 12:00:00,97.7,97.93,97.52,97.56,66403.0,97.1843,97.4131,97.0053,97.045,66403.0
2025-02-18 12:30:00,97.58,98.02,97.58,97.88,59187.0,97.0649,97.5026,97.0649,97.3634,59187.0
2025-02-18 13:00:00,97.84,98.08,97.45,97.67,43442.0,97.3236,97.5623,96.9356,97.1545,43442.0
2025-02-18 13:30:00,97.47,97.67,97.25,97.65,21243.0,96.9555,97.1545,96.7367,97.1346,21243.0
2025-02-18 14:00:00,97.54,97.58,96.71,97.36,36773.0,97.0252,97.0649,96.1995,96.8461,36773.0
2025-02-18 14:30:00,97.33,97.94,97.33,97.93,17614.0,96.8163,97.423,96.8163,97.4131,17614.0
2025-02-18 15:00:00,97.84,97.9,97.67,97.86,14017.0,97.3236,97.3833,97.1545,97.3435,14017.0
2025-02-18 15:30:00,97.8,98.5,97.46,98.5,69782.0,97.2838,97.9801,96.9456,97.9801,69782.0
2025-02-19 09:30:00,98.11,98.13,96.56,96.61,96227.0,97.5921,97.612,96.0503,96.1001,96227.0
2025-02-19 10:00:00,96.72,96.84,96.05,96.74,38267.0,96.2095,96.3288,95.543,96.2294,38267.0
2025-02-19 10:30:00,96.69,97.56,96.68,97.03,49467.0,96.1796,97.045,96.1697,96.5178,49467.0
2025-02-19 11:00:00,97.1,98.13,97.1,98.09,28371.0,96.5875,97.612,96.5875,97.5722,28371.0
2025-02-19 11:30:00,98.04,98.45,97.95,98.29,33385.0,97.5225,97.9303,97.433,97.7712,33385.0
2025-02-19 12:00:00,98.25,98.5,97.79,98.04,22865.0,97.7314,97.9801,97.2738,97.5225,22865.0
2025-02-19 12:30:00,98.0,98.78,97.93,98.58,26499.0,97.4827,98.2586,97.4131,98.0597,26499.0
2025-02-19 13:00:00,98.62,98.62,97.79,98.62,55826.0,98.0995,98.0995,97.2738,98.0995,55826.0
2025-02-19 13:30:00,98.7,98.97,98.6,98.6,13398.0,98.179,98.4476,98.0796,98.0796,13398.0
2025-02-19 14:00:00,98.76,99.45,98.65,99.33,38680.0,98.2387,98.9251,98.1293,98.8057,38680.0
2025-02-19 14:30:00,99.22,99.62,99.17,99.51,29827.0,98.6963,99.0942,98.6465,98.9848,29827.0
2025-02-19 15:00:00,99.44,99.44,97.64,97.97,32134.0,98.9151,98.9151,97.1246,97.4529,32134.0
2025-02-19 15:30:00,98.16,98.55,97.7,98.51,67558.0,97.6419,98.0298,97.1843,97.99,67558.0
2025-02-20 09:30:00,98.37,98.57,95.06,95.14,113419.0,97.8508,98.0497,94.5582,94.6378,113419.0
2025-02-20 10:00:00,95.11,96.56,94.42,96.5,151471.0,94.608,96.0503,93.9216,95.9906,151471.0
2025-02-20 10:30:00,96.45,96.73,94.92,94.94,83484.0,95.9409,96.2194,94.419,94.4389,83484.0
2025-02-20 11:00:00,95.12,96.28,95.01,96.09,33887.0,94.6179,95.7718,94.5085,95.5828,33887.0
2025-02-20 11:30:00,96.02,96.19,95.6,95.92,19649.0,95.5132,95.6823,95.0954,95.4137,19649.0
2025-02-20 12:00:00,96.17,96.96,96.15,96.81,20305.0,95.6624,96.4482,95.6425,96.299,20305.0
2025-02-20 12:30:00,96.76,96.97,96.21,96.22,28884.0,96.2493,96.4582,95.7022,95.7121,28884.0
2025-02-20 13:00:00,96.05,96.65,96.01,96.21,31518.0,95.543,96.1398,95.5032,95.7022,31518.0
2025-02-20 13:30:00,96.25,96.56,96.2,96.56,16131.0,95.742,96.0503,95.6922,96.0503,16131.0
2025-02-20 14:00:00,96.52,97.17,96.52,97.02,56139.0,96.0105,96.6571,96.0105,96.5079,56139.0
2025-02-20 14:30:00,96.78,97.39,96.5,97.26,18745.0,96.2692,96.8759,95.9906,96.7466,18745.0
2025-02-20 15:00:00,97.2,97.35,96.72,97.09,36364.0,96.6869,96.8362,96.2095,96.5775,36364.0
2025-02-20 15:30:00,97.1,97.6,96.91,97.51,109455.0,96.5875,97.0848,96.3985,96.9953,109455.0
2025-02-21 09:30:00,97.58,97.6,96.0,96.09,81736.0,97.0649,97.0848,95.4933,95.5828,81736.0
2025-02-21 10:00:00,95.95,96.29,94.55,94.67,79478.0,95.4435,95.7817,94.0509,94.1703,79478.0
2025-02-21 10:30:00,94.66,95.01,94.06,94.75,52212.0,94.1604,94.5085,93.5635,94.2499,52212.0
2025-02-21 11:00:00,95.0,95.08,94.37,94.52,40574.0,94.4986,94.5781,93.8719,94.0211,40574.0
2025-02-21 11:30:00,94.56,94.95,94.4,94.68,11753.0,94.0609,94.4488,93.9017,94.1802,11753.0
2025-02-21 12:00:00,94.63,94.97,93.5,94.01,38821.0,94.1305,94.4687,93.0065,93.5138,38821.0
2025-02-21 12:30:00,94.01,94.01,92.79,92.92,36874.0,93.5138,93.5138,92.3002,92.4295,36874.0
2025-02-21 13:00:00,92.87,92.9,91.9,92.0,54708.0,92.3798,92.4096,91.4149,91.5144,54708.0
2025-02-21 13:30:00,92.0,92.64,91.44,91.52,82275.0,91.5144,92.151,90.9573,91.0369,82275.0
2025-02-21 14:00:00,91.65,91.67,89.81,89.89,75108.0,91.1662,91.1861,89.336,89.4155,75108.0
2025-02-21 14:30:00,90.08,90.5,89.49,89.75,87606.0,89.6045,90.0223,89.0176,89.2763,87606.0
2025-02-21 15:00:00,89.79,90.2,89.6,89.94,57640.0,89.3161,89.7239,89.1271,89.4653,57640.0
2025-02-21 15:30:00,90.0,90.2,89.38,89.5,236747.0,89.525,89.7239,88.9082,89.0276,236747.0
2025-02-24 09:30:00,90.49,91.27,87.32,87.36,240898.0,90.0124,90.7882,86.8591,86.8989,240898.0
2025-02-24 10:00:00,87.45,87.92,85.25,86.48,159123.0,86.9884,87.4559,84.8,86.0235,159123.0
2025-02-24 10:30:00,86.45,86.77,85.51,86.39,48116.0,85.9937,86.312,85.0586,85.934,48116.0
2025-02-24 11:00:00,86.4,88.39,86.2,88.1,39472.0,85.944,87.9234,85.745,87.635,39472.0
2025-02-24 11:30:00,88.25,88.66,87.59,88.08,32589.0,87.7842,88.192,87.1277,87.6151,32589.0
2025-02-24 12:00:00,88.09,89.15,88.08,88.79,23334.0,87.625,88.6794,87.6151,88.3213,23334.0
2025-02-24 12:30:00,88.76,89.07,88.47,88.53,12562.0,88.2915,88.5999,88.003,88.0627,12562.0
2025-02-24 13:00:00,88.45,89.24,88.44,88.91,12410.0,87.9831,88.769,87.9732,88.4407,12410.0
2025-02-24 13:30:00,88.98,89.09,88.28,88.44,16329.0,88.5103,88.6198,87.814,87.9732,16329.0
2025-02-24 14:00:00,88.59,88.77,87.76,87.84,20709.0,88.1224,88.3014,87.2968,87.3764,20709.0
2025-02-24 14:30:00,88.0,88.15,87.31,87.48,15285.0,87.5355,87.6847,86.8491,87.0183,15285.0
2025-02-24 15:00:00,87.38,87.62,87.06,87.09,49078.0,86.9188,87.1575,86.6005,86.6303,49078.0
2025-02-24 15:30:00,87.14,87.51,85.53,85.65,183520.0,86.68,87.0481,85.0785,85.1979,183520.0
2025-02-25 09:30:00,85.07,85.25,82.75,83.58,187380.0,84.621,84.8,82.3132,83.1388,187380.0
2025-02-25 10:00:00,83.5,83.5,80.44,80.84,180814.0,83.0593,83.0593,80.0154,80.4133,180814.0
2025-02-25 10:30:00,81.2,82.7,80.76,82.16,129178.0,80.7714,82.2635,80.3337,81.7263,129178.0
2025-02-25 11:00:00,82.06,82.15,81.37,81.46,101086.0,81.6269,81.7164,80.9405,81.03,101086.0
2025-02-25 11:30:00,81.45,83.69,80.94,83.41,90090.0,81.0201,83.2483,80.5128,82.9697,90090.0
2025-02-25 12:00:00,83.29,83.66,82.57,83.66,57394.0,82.8504,83.2184,82.1342,83.2184,57394.0
2025-02-25 12:30:00,83.67,84.13,83.54,83.91,89284.0,83.2284,83.6859,83.099,83.4671,89284.0
2025-02-25 13:00:00,84.08,84.7,83.37,83.37,42796.0,83.6362,84.2529,82.9299,82.9299,42796.0
2025-02-25 13:30:00,83.26,84.15,83.16,83.4,23206.0,82.8205,83.7058,82.7211,82.9598,23206.0
2025-02-25 14:00:00,83.4,83.46,82.5,82.51,41935.0,82.9598,83.0195,82.0645,82.0745,41935.0
2025-02-25 14:30:00,82.66,83.43,82.48,83.33,20140.0,82.2237,82.9896,82.0446,82.8902,20140.0
2025-02-25 15:00:00,83.43,84.14,83.1,83.58,21041.0,82.9896,83.6959,82.6614,83.1388,21041.0
2025-02-25 15:30:00,83.52,83.59,81.84,82.33,167159.0,83.0792,83.1488,81.408,81.8954,167159.0
2025-02-26 09:30:00,84.85,85.95,83.78,85.78,225753.0,84.4021,85.4963,83.3378,85.3272,225753.0
2025-02-26 10:00:00,85.89,86.59,84.94,85.34,93860.0,85.4366,86.1329,84.4917,84.8895,93860.0
2025-02-26 10:30:00,85.45,86.32,85.45,86.25,45037.0,84.999,85.8644,84.999,85.7947,45037.0
2025-02-26 11:00:00,86.35,87.27,86.35,86.59,74315.0,85.8942,86.8094,85.8942,86.1329,74315.0
2025-02-26 11:30:00,86.66,87.25,86.35,86.46,54425.0,86.2026,86.7895,85.8942,86.0036,54425.0
2025-02-26 12:00:00,86.49,87.2,86.3,86.92,31992.0,86.0335,86.7397,85.8445,86.4612,31992.0
2025-02-26 12:30:00,87.1,87.17,85.26,85.5,66241.0,86.6403,86.7099,84.81,85.0487,66241.0
2025-02-26 13:00:00,85.38,85.39,84.3,84.31,43116.0,84.9293,84.9393,83.855,83.865,43116.0
2025-02-26 13:30:00,84.35,84.74,83.19,83.55,78010.0,83.9048,84.2927,82.7509,83.109,78010.0
2025-02-26 14:00:00,83.31,84.22,83.04,83.97,40390.0,82.8703,83.7755,82.6017,83.5268,40390.0
2025-02-26 14:30:00,83.85,84.56,83.48,83.48,61144.0,83.4074,84.1137,83.0394,83.0394,61144.0
2025-02-26 15:00:00,83.48,84.5,83.32,84.4,25936.0,83.0394,84.054,82.8802,83.9545,25936.0
2025-02-26 15:30:00,84.3,85.38,84.01,84.99,105861.0,83.855,84.9293,83.5666,84.5414,105861.0
2025-02-27 09:30:00,86.23,86.62,81.6,81.75,269402.0,85.7748,86.1628,81.1693,81.3185,269402.0
2025-02-27 10:00:00,81.59,83.87,80.26,83.32,189276.0,81.1593,83.4273,79.8364,82.8802,189276.0
2025-02-27 10:30:00,83.25,83.56,81.9,81.93,44212.0,82.8106,83.1189,81.4677,81.4975,44212.0
2025-02-27 11:00:00,82.32,83.6,81.89,82.41,56078.0,81.8855,83.1587,81.4578,81.975,56078.0
2025-02-27 11:30:00,82.4,82.9,81.6,81.73,50863.0,81.9651,82.4624,81.1693,81.2986,50863.0
2025-02-27 12:00:00,81.57,82.36,81.05,82.35,31279.0,81.1394,81.9253,80.6222,81.9153,31279.0
2025-02-27 12:30:00,82.43,82.6,81.59,82.12,32224.0,81.9949,82.164,81.1593,81.6865,32224.0
2025-02-27 13:00:00,82.23,83.27,82.13,82.99,30427.0,81.796,82.8305,81.6965,82.552,30427.0
2025-02-27 13:30:00,82.95,83.2,82.3,82.3,18937.0,82.5122,82.7608,81.8656,81.8656,18937.0
2025-02-27 14:00:00,82.07,82.16,80.17,80.19,71190.0,81.6368,81.7263,79.7468,79.7667,71190.0
2025-02-27 14:30:00,80.19,80.19,78.87,79.3,185153.0,79.7667,79.7667,78.4537,78.8814,185153.0
2025-02-27 15:00:00,79.38,79.43,77.23,77.29,221101.0,78.961,79.0107,76.8224,76.882,221101.0
2025-02-27 15:30:00,77.39,77.77,75.61,75.64,625547.0,76.9815,77.3595,75.2109,75.2407,625547.0
2025-02-28 09:30:00,74.82,74.99,72.68,74.42,320001.0,74.4251,74.5942,72.2964,74.0272,320001.0
2025-02-28 10:00:00,74.33,76.95,74.11,76.94,143582.0,73.9377,76.5438,73.7188,76.5339,143582.0
2025-02-28 10:30:00,76.95,77.38,75.83,76.76,118350.0,76.5438,76.9716,75.4297,76.3548,118350.0
2025-02-28 11:00:00,76.83,76.99,75.2,75.22,69701.0,76.4245,76.5836,74.8031,74.823,69701.0
2025-02-28 11:30:00,75.14,76.55,75.14,75.85,57108.0,74.7434,76.1459,74.7434,75.4496,57108.0
2025-02-28 12:00:00,75.8,76.43,75.5,75.91,26316.0,75.3999,76.0266,75.1015,75.5093,26316.0
2025-02-28 12:30:00,75.7,75.8,73.89,73.98,106471.0,75.3004,75.3999,73.5,73.5895,106471.0
2025-02-28 13:00:00,73.74,74.47,73.13,74.44,64539.0,73.3508,74.0769,72.744,74.0471,64539.0
2025-02-28 13:30:00,74.4,75.33,73.76,73.76,72207.0,74.0073,74.9324,73.3707,73.3707,72207.0
2025-02-28 14:00:00,73.7,74.58,73.7,74.46,27695.0,73.311,74.1863,73.311,74.067,27695.0
2025-02-28 14:30:00,74.36,75.79,74.32,75.77,49541.0,73.9675,75.39,73.9277,75.3701,49541.0
2025-02-28 15:00:00,75.7,76.46,75.63,76.44,56826.0,75.3004,76.0564,75.2308,76.0365,56826.0
2025-02-28 15:30:00,76.31,78.8,75.42,78.53,486832.0,75.9072,78.3841,75.0219,78.1155,486832.0
2025-03-03 09:30:00,80.0,80.24,76.0,76.37,187004.0,79.5777,79.8165,75.5988,75.9669,187004.0
2025-03-03 10:00:00,76.02,77.72,75.16,77.65,135463.0,75.6187,77.3098,74.7633,77.2401,135463.0
2025-03-03 10:30:00,77.74,78.14,76.65,76.65,68632.0,77.3297,77.7276,76.2454,76.2454,68632.0
2025-03-03 11:00:00,76.84,78.08,76.8,76.96,35434.0,76.4344,77.6679,76.3946,76.5538,35434.0
2025-03-03 11:30:00,77.13,77.6,76.29,77.32,57405.0,76.7229,77.1904,75.8873,76.9119,57405.0
2025-03-03 12:00:00,77.21,77.66,77.16,77.45,16514.0,76.8025,77.2501,76.7527,77.0412,16514.0
2025-03-03 12:30:00,77.39,77.77,75.98,76.34,59599.0,76.9815,77.3595,75.579,75.9371,59599.0
2025-03-03 13:00:00,76.26,76.37,74.3,74.42,160991.0,75.8575,75.9669,73.9078,74.0272,160991.0
2025-03-03 13:30:00,74.36,75.46,74.02,75.17,115040.0,73.9675,75.0617,73.6293,74.7732,115040.0
2025-03-03 14:00:00,75.29,75.71,74.63,74.79,32806.0,74.8926,75.3104,74.2361,74.3952,32806.0
2025-03-03 14:30:00,74.95,76.02,73.44,73.44,119353.0,74.5544,75.6187,73.0524,73.0524,119353.0
2025-03-03 15:00:00,73.42,73.42,70.2,70.51,308964.0,73.0325,73.0325,69.8295,70.1378,308964.0
2025-03-03 15:30:00,70.53,71.5,69.7,71.38,482055.0,70.1577,71.1226,69.3321,71.0032,482055.0
2025-03-04 09:30:00,69.75,71.56,69.01,69.04,431066.0,69.3818,71.1823,68.6457,68.6756,431066.0
2025-03-04 10:00:00,69.0,69.16,67.05,68.18,195398.0,68.6358,68.795,66.6961,67.8201,195398.0
2025-03-04 10:30:00,68.2,69.49,68.01,68.99,107153.0,67.84,69.1232,67.651,68.6258,107153.0
2025-03-04 11:00:00,68.83,69.14,67.68,67.99,115702.0,68.4667,68.7751,67.3228,67.6311,115702.0
2025-03-04 11:30:00,67.97,70.14,67.93,69.63,112526.0,67.6112,69.7698,67.5714,69.2625,112526.0
2025-03-04 12:00:00,69.74,71.25,69.32,70.88,72704.0,69.3719,70.8739,68.9541,70.5059,72704.0
2025-03-04 12:30:00,70.73,71.14,70.08,70.28,67478.0,70.3567,70.7645,69.7101,69.909,67478.0
2025-03-04 13:00:00,70.23,72.0,69.97,70.76,66629.0,69.8593,71.62,69.6007,70.3865,66629.0
2025-03-04 13:30:00,70.6,72.37,70.5,72.11,45083.0,70.2273,71.988,70.1279,71.7294,45083.0
2025-03-04 14:00:00,72.09,73.53,72.09,72.94,169387.0,71.7095,73.1419,71.7095,72.555,169387.0
2025-03-04 14:30:00,73.0,73.68,72.72,73.6,123314.0,72.6147,73.2911,72.3362,73.2115,123314.0
2025-03-04 15:00:00,73.72,74.96,73.36,74.25,150944.0,73.3309,74.5643,72.9728,73.8581,150944.0
2025-03-04 15:30:00,74.3,74.3,70.23,71.22,336015.0,73.9078,73.9078,69.8593,70.8441,336015.0
2025-03-05 09:30:00,71.83,71.83,69.43,69.94,298520.0,71.4509,71.4509,69.0635,69.5708,298520.0
2025-03-05 10:00:00,70.15,71.89,69.63,70.34,138306.0,69.7797,71.5105,69.2625,69.9687,138306.0
2025-03-05 10:30:00,70.33,71.55,70.13,70.95,96874.0,69.9588,71.1723,69.7598,70.5755,96874.0
2025-03-05 11:00:00,70.89,70.89,69.38,69.9,55675.0,70.5158,70.5158,69.0138,69.531,55675.0
2025-03-05 11:30:00,69.9,70.83,68.96,70.47,76642.0,69.531,70.4561,68.596,70.098,76642.0
2025-03-05 12:00:00,70.42,71.86,70.39,71.81,96495.0,70.0483,71.4807,70.0185,71.431,96495.0
2025-03-05 12:30:00,71.82,73.02,71.6,73.0,81174.0,71.4409,72.6346,71.2221,72.6147,81174.0
2025-03-05 13:00:00,72.93,73.16,71.59,72.09,86388.0,72.5451,72.7738,71.2121,71.7095,86388.0
2025-03-05 13:30:00,72.0,73.15,71.61,73.15,51178.0,71.62,72.7639,71.232,72.7639,51178.0
2025-03-05 14:00:00,73.12,74.51,72.79,73.63,142977.0,72.734,74.1167,72.4058,73.2414,142977.0
2025-03-05 14:30:00,73.68,74.38,73.24,73.92,46230.0,73.2911,73.9874,72.8534,73.5298,46230.0
2025-03-05 15:00:00,73.92,74.83,73.55,74.37,84503.0,73.5298,74.435,73.1618,73.9775,84503.0
2025-03-05 15:30:00,74.3,74.6,73.48,74.04,488213.0,73.9078,74.2062,73.0921,73.6492,488213.0
2025-03-06 09:30:00,69.5,70.64,69.04,70.04,200517.0,69.1332,70.2671,68.6756,69.6703,200517.0
2025-03-06 10:00:00,70.0,72.74,69.68,72.39,131156.0,69.6305,72.3561,69.3122,72.0079,131156.0
2025-03-06 10:30:00,72.4,73.03,71.57,71.95,104572.0,72.0178,72.6445,71.1922,71.5702,104572.0
2025-03-06 11:00:00,72.0,72.66,70.93,71.59,86732.0,71.62,72.2765,70.5556,71.2121,86732.0
2025-03-06 11:30:00,71.57,72.23,69.8,69.89,78566.0,71.1922,71.8487,69.4316,69.5211,78566.0
2025-03-06 12:00:00,69.75,70.1,68.51,68.85,188216.0,69.3818,69.73,68.1484,68.4866,188216.0
2025-03-06 12:30:00,68.9,69.36,67.96,68.89,138410.0,68.5363,68.9939,67.6013,68.5264,138410.0
2025-03-06 13:00:00,68.9,69.42,68.34,68.56,114705.0,68.5363,69.0536,67.9793,68.1981,114705.0
2025-03-06 13:30:00,68.51,68.9,67.5,68.37,129364.0,68.1484,68.5363,67.1437,68.0091,129364.0
2025-03-06 14:00:00,68.39,68.44,66.99,67.2,101320.0,68.029,68.0788,66.6364,66.8453,101320.0
2025-03-06 14:30:00,67.16,69.38,66.9,67.48,144640.0,66.8055,69.0138,66.5469,67.1238,144640.0
2025-03-06 15:00:00,67.49,68.71,67.3,68.24,84029.0,67.1338,68.3473,66.9448,67.8798,84029.0
2025-03-06 15:30:00,68.43,68.65,67.4,67.96,486491.0,68.0688,68.2876,67.0442,67.6013,486491.0
2025-03-07 09:30:00,67.63,70.28,67.63,69.16,210578.0,67.273,69.909,67.273,68.795,210578.0
2025-03-07 10:00:00,69.1,69.7,68.12,68.21,75091.0,68.7353,69.3321,67.7604,67.85,75091.0
2025-03-07 10:30:00,68.15,68.73,66.43,68.0,124514.0,67.7903,68.3672,66.0794,67.6411,124514.0
2025-03-07 11:00:00,67.91,68.0,66.36,66.4,68981.0,67.5515,67.6411,66.0097,66.0495,68981.0
2025-03-07 11:30:00,66.57,66.63,65.27,65.87,129170.0,66.2186,66.2783,64.9255,65.5223,129170.0
2025-03-07 12:00:00,65.85,66.68,65.37,66.48,75026.0,65.5024,66.328,65.025,66.1291,75026.0
2025-03-07 12:30:00,66.48,68.91,66.22,67.4,135417.0,66.1291,68.5463,65.8705,67.0442,135417.0
2025-03-07 13:00:00,67.47,69.25,67.47,68.46,87283.0,67.1139,68.8845,67.1139,68.0986,87283.0
2025-03-07 13:30:00,68.52,69.7,68.4,69.64,74386.0,68.1583,69.3321,68.039,69.2724,74386.0
2025-03-07 14:00:00,69.63,70.82,69.07,70.58,84029.0,69.2625,70.4462,68.7054,70.2075,84029.0
2025-03-07 14:30:00,70.52,70.86,69.79,70.0,62784.0,70.1478,70.486,69.4216,69.6305,62784.0
2025-03-07 15:00:00,69.93,70.79,69.83,70.53,40271.0,69.5609,70.4163,69.4614,70.1577,40271.0
2025-03-07 15:30:00,70.48,71.34,69.2,70.76,370480.0,70.108,70.9634,68.8347,70.3865,370480.0
2025-03-10 09:30:00,66.56,66.99,65.0,65.64,265418.0,66.2087,66.6364,64.6569,65.2935,265418.0
2025-03-10 10:00:00,65.56,65.56,64.08,64.1,233900.0,65.214,65.214,63.7418,63.7617,233900.0
2025-03-10 10:30:00,64.13,64.42,62.06,62.41,267063.0,63.7915,64.08,61.7324,62.0806,267063.0
2025-03-10 11:00:00,62.48,63.41,62.43,63.33,204607.0,62.1502,63.0753,62.1005,62.9957,204607.0
2025-03-10 11:30:00,63.39,64.26,62.89,63.11,157715.0,63.0554,63.9208,62.558,62.7769,157715.0
2025-03-10 12:00:00,63.1,63.43,62.51,63.07,102495.0,62.7669,63.0952,62.1801,62.7371,102495.0
2025-03-10 12:30:00,63.11,63.76,62.6,62.68,134400.0,62.7769,63.4235,62.2696,62.3492,134400.0
2025-03-10 13:00:00,62.62,62.67,61.65,62.12,140306.0,62.2895,62.3392,61.3246,61.7921,140306.0
2025-03-10 13:30:00,62.05,62.16,61.2,61.51,107540.0,61.7225,61.8319,60.877,61.1853,107540.0
2025-03-10 14:00:00,61.46,62.06,60.99,61.42,142219.0,61.1356,61.7324,60.6681,61.0958,142219.0
2025-03-10 14:30:00,61.46,61.8,60.22,60.22,142054.0,61.1356,61.4738,59.9021,59.9021,142054.0
2025-03-10 15:00:00,60.3,62.19,59.66,61.45,363123.0,59.9817,61.8617,59.3451,61.1256,363123.0
2025-03-10 15:30:00,61.61,62.85,61.0,61.83,1023938.0,61.2848,62.5183,60.678,61.5036,1023938.0
2025-03-11 09:30:00,61.02,62.91,60.92,62.17,213979.0,60.6979,62.5779,60.5984,61.8418,213979.0
2025-03-11 10:00:00,61.96,63.16,60.1,60.19,218904.0,61.633,62.8266,59.7828,59.8723,218904.0
2025-03-11 10:30:00,60.25,61.02,59.43,60.21,211012.0,59.932,60.6979,59.1163,59.8922,211012.0
2025-03-11 11:00:00,60.03,62.23,59.92,61.35,122463.0,59.7131,61.9015,59.6037,61.0262,122463.0
2025-03-11 11:30:00,61.48,62.51,61.29,61.37,70773.0,61.1555,62.1801,60.9665,61.0461,70773.0
2025-03-11 12:00:00,61.3,61.59,60.44,60.87,81524.0,60.9764,61.2649,60.121,60.5487,81524.0
2025-03-11 12:30:00,61.07,61.4,60.08,60.36,73704.0,60.7477,61.0759,59.7629,60.0414,73704.0
2025-03-11 13:00:00,60.32,60.32,59.13,59.3,147381.0,60.0016,60.0016,58.8179,58.987,147381.0
2025-03-11 13:30:00,59.14,60.8,59.13,60.3,124070.0,58.8278,60.4791,58.8179,59.9817,124070.0
2025-03-11 14:00:00,60.3,62.67,60.3,62.31,100362.0,59.9817,62.3392,59.9817,61.9811,100362.0
2025-03-11 14:30:00,62.3,64.1,61.91,63.6,135887.0,61.9712,63.7617,61.5832,63.2643,135887.0
2025-03-11 15:00:00,63.51,63.93,62.22,62.74,125431.0,63.1748,63.5926,61.8916,62.4088,125431.0
2025-03-11 15:30:00,62.65,62.79,61.0,61.04,221640.0,62.3193,62.4586,60.678,60.7178,221640.0
2025-03-12 09:30:00,64.23,65.5,63.65,64.29,346138.0,63.891,65.1543,63.314,63.9507,346138.0
2025-03-12 10:00:00,64.29,65.0,63.5,63.86,103105.0,63.9507,64.6569,63.1648,63.5229,103105.0
2025-03-12 10:30:00,63.8,63.85,62.42,62.46,107371.0,63.4632,63.513,62.0905,62.1303,107371.0
2025-03-12 11:00:00,62.51,63.28,61.65,63.13,107437.0,62.1801,62.946,61.3246,62.7968,107437.0
2025-03-12 11:30:00,63.15,64.21,63.06,64.16,80346.0,62.8167,63.8711,62.7271,63.8213,80346.0
2025-03-12 12:00:00,64.13,64.8,63.83,64.59,124183.0,63.7915,64.458,63.4931,64.2491,124183.0
2025-03-12 12:30:00,64.67,65.05,63.95,64.13,100232.0,64.3287,64.7066,63.6125,63.7915,100232.0
2025-03-12 13:00:00,64.19,64.83,63.94,64.8,41965.0,63.8512,64.4878,63.6025,64.458,41965.0
2025-03-12 13:30:00,64.81,64.99,63.19,63.2,60080.0,64.4679,64.647,62.8565,62.8664,60080.0
2025-03-12 14:00:00,63.06,64.03,63.06,64.03,51245.0,62.7271,63.692,62.7271,63.692,51245.0
2025-03-12 14:30:00,64.12,64.7,63.9,64.48,24702.0,63.7816,64.3585,63.5627,64.1397,24702.0
2025-03-12 15:00:00,64.41,64.42,63.52,63.86,45979.0,64.07,64.08,63.1847,63.5229,45979.0
2025-03-12 15:30:00,63.96,64.24,63.26,63.92,291143.0,63.6224,63.9009,62.9261,63.5826,291143.0
2025-03-13 09:30:00,63.37,63.4,61.14,61.49,215106.0,63.0355,63.0654,60.8173,61.1654,215106.0
2025-03-13 10:00:00,61.4,63.7,60.98,62.62,106489.0,61.0759,63.3638,60.6581,62.2895,106489.0
2025-03-13 10:30:00,62.84,63.23,61.78,62.13,121857.0,62.5083,62.8963,61.4539,61.8021,121857.0
2025-03-13 11:00:00,62.31,62.73,61.42,61.52,64297.0,61.9811,62.3989,61.0958,61.1953,64297.0
2025-03-13 11:30:00,61.5,61.81,60.65,60.66,170491.0,61.1754,61.4837,60.3299,60.3398,170491.0
2025-03-13 12:00:00,60.66,61.37,60.57,60.93,45825.0,60.3398,61.0461,60.2503,60.6084,45825.0
2025-03-13 12:30:00,60.86,61.81,60.27,60.54,75453.0,60.5388,61.4837,59.9519,60.2204,75453.0
2025-03-13 13:00:00,60.78,60.95,59.61,60.06,150924.0,60.4592,60.6283,59.2954,59.743,150924.0
2025-03-13 13:30:00,60.01,60.13,59.51,59.8,84662.0,59.6932,59.8126,59.1959,59.4844,84662.0
2025-03-13 14:00:00,59.8,61.36,59.8,61.34,85162.0,59.4844,61.0361,59.4844,61.0162,85162.0
2025-03-13 14:30:00,61.31,61.81,61.13,61.66,55127.0,60.9864,61.4837,60.8073,61.3345,55127.0
2025-03-13 15:00:00,61.57,62.02,60.24,60.5,84105.0,61.245,61.6926,59.922,60.1807,84105.0
2025-03-13 15:30:00,60.52,60.64,59.47,60.32,246640.0,60.2006,60.3199,59.1561,60.0016,246640.0
2025-03-14 09:30:00,62.54,64.32,62.5,63.66,262943.0,62.2099,63.9805,62.1701,63.324,262943.0
2025-03-14 10:00:00,63.6,64.05,62.55,62.98,176226.0,63.2643,63.7119,62.2198,62.6476,176226.0
2025-03-14 10:30:00,63.02,64.43,63.02,64.43,116060.0,62.6874,64.0899,62.6874,64.0899,116060.0
2025-03-14 11:00:00,64.45,65.03,64.27,64.81,103867.0,64.1098,64.6868,63.9308,64.4679,103867.0
2025-03-14 11:30:00,64.83,65.55,64.8,65.15,109053.0,64.4878,65.204,64.458,64.8061,109053.0
2025-03-14 12:00:00,65.14,65.29,64.53,64.62,66948.0,64.7962,64.9454,64.1894,64.2789,66948.0
2025-03-14 12:30:00,64.62,65.58,64.54,65.39,57904.0,64.2789,65.2338,64.1993,65.0448,57904.0
2025-03-14 13:00:00,65.25,65.55,64.88,65.03,64760.0,64.9056,65.204,64.5375,64.6868,64760.0
2025-03-14 13:30:00,65.0,65.12,64.67,64.7,47061.0,64.6569,64.7763,64.3287,64.3585,47061.0
2025-03-14 14:00:00,64.68,64.98,64.33,64.57,61757.0,64.3386,64.637,63.9904,64.2292,61757.0
2025-03-14 14:30:00,64.54,65.25,64.52,65.0,57450.0,64.1993,64.9056,64.1794,64.6569,57450.0
2025-03-14 15:00:00,64.99,65.45,64.93,65.03,49641.0,64.647,65.1045,64.5873,64.6868,49641.0
2025-03-14 15:30:00,65.05,65.77,64.93,65.48,882695.0,64.7066,65.4228,64.5873,65.1344,882695.0
2025-03-17 09:30:00,65.23,67.29,65.2,66.51,198520.0,64.8857,66.9348,64.8559,66.1589,198520.0
2025-03-17 10:00:00,66.49,66.89,65.88,65.99,166999.0,66.139,66.5369,65.5323,65.6417,166999.0
2025-03-17 10:30:00,65.87,66.29,65.34,65.4,54943.0,65.5223,65.9401,64.9951,65.0548,54943.0
2025-03-17 11:00:00,65.41,65.87,65.07,65.34,76380.0,65.0647,65.5223,64.7265,64.9951,76380.0
2025-03-17 11:30:00,65.41,65.71,64.83,65.46,38609.0,65.0647,65.3632,64.4878,65.1145,38609.0
2025-03-17 12:00:00,65.47,66.05,65.13,65.14,77234.0,65.1244,65.7014,64.7862,64.7962,77234.0
2025-03-17 12:30:00,65.16,65.62,65.0,65.4,31574.0,64.8161,65.2736,64.6569,65.0548,31574.0
2025-03-17 13:00:00,65.3,66.21,65.15,66.03,26642.0,64.9553,65.8605,64.8061,65.6815,26642.0
2025-03-17 13:30:00,66.07,66.85,66.05,66.64,44321.0,65.7213,66.4971,65.7014,66.2883,44321.0
2025-03-17 14:00:00,66.67,67.84,66.66,67.74,111132.0,66.3181,67.4819,66.3081,67.3824,111132.0
2025-03-17 14:30:00,67.68,68.34,67.68,68.12,77009.0,67.3228,67.9793,67.3228,67.7604,77009.0
2025-03-17 15:00:00,68.16,68.16,67.67,67.85,46831.0,67.8002,67.8002,67.3128,67.4919,46831.0
2025-03-17 15:30:00,67.78,67.9,66.86,66.92,162962.0,67.4222,67.5416,66.5071,66.5668,162962.0
2025-03-18 09:30:00,65.51,65.72,63.52,63.83,234230.0,65.1642,65.3731,63.1847,63.4931,234230.0
2025-03-18 10:00:00,63.73,64.52,63.41,64.5,97259.0,63.3936,64.1794,63.0753,64.1595,97259.0
2025-03-18 10:30:00,64.42,64.73,63.79,63.94,69599.0,64.08,64.3883,63.4533,63.6025,69599.0
2025-03-18 11:00:00,63.79,64.02,63.15,63.83,55937.0,63.4533,63.6821,62.8167,63.4931,55937.0
2025-03-18 11:30:00,63.73,63.91,63.23,63.52,28086.0,63.3936,63.5727,62.8963,63.1847,28086.0
2025-03-18 12:00:00,63.45,64.6,63.45,64.6,35214.0,63.1151,64.259,63.1151,64.259,35214.0
2025-03-18 12:30:00,64.59,64.75,63.69,64.57,49150.0,64.2491,64.4082,63.3538,64.2292,49150.0
2025-03-18 13:00:00,64.56,64.79,63.79,64.11,60789.0,64.2192,64.448,63.4533,63.7716,60789.0
2025-03-18 13:30:00,64.02,64.37,63.7,64.12,32197.0,63.6821,64.0302,63.3638,63.7816,32197.0
2025-03-18 14:00:00,64.06,64.18,63.47,63.87,31655.0,63.7219,63.8412,63.135,63.5329,31655.0
2025-03-18 14:30:00,63.9,64.73,63.76,64.33,46723.0,63.5627,64.3883,63.4235,63.9904,46723.0
2025-03-18 15:00:00,64.11,64.38,63.74,63.83,21792.0,63.7716,64.0402,63.4036,63.4931,21792.0
2025-03-18 15:30:00,63.9,64.12,63.42,63.84,97043.0,63.5627,63.7816,63.0852,63.503,97043.0
2025-03-19 09:30:00,64.98,65.66,64.0,65.49,221861.0,64.637,65.3134,63.6622,65.1443,221861.0
2025-03-19 10:00:00,65.57,66.33,65.53,65.56,116338.0,65.2239,65.9799,65.1841,65.214,116338.0
2025-03-19 10:30:00,65.6,65.8,65.1,65.1,46614.0,65.2537,65.4527,64.7564,64.7564,46614.0
2025-03-19 11:00:00,65.13,65.91,65.13,65.86,29013.0,64.7862,65.5621,64.7862,65.5124,29013.0
2025-03-19 11:30:00,65.86,66.54,65.77,66.37,52792.0,65.5124,66.1888,65.4228,66.0197,52792.0
2025-03-19 12:00:00,66.33,66.54,66.02,66.32,49069.0,65.9799,66.1888,65.6715,65.9699,49069.0
2025-03-19 12:30:00,66.29,66.29,65.84,66.1,29928.0,65.9401,65.9401,65.4925,65.7511,29928.0
2025-03-19 13:00:00,66.03,66.03,65.32,65.33,35627.0,65.6815,65.6815,64.9752,64.9852,35627.0
2025-03-19 13:30:00,65.31,65.74,65.07,65.24,21930.0,64.9653,65.393,64.7265,64.8956,21930.0
2025-03-19 14:00:00,65.15,66.49,65.0,65.87,114349.0,64.8061,66.139,64.6569,65.5223,114349.0
2025-03-19 14:30:00,66.11,67.39,66.11,67.38,152165.0,65.761,67.0343,65.761,67.0243,152165.0
2025-03-19 15:00:00,67.35,68.62,66.38,66.54,252119.0,66.9945,68.2578,66.0296,66.1888,252119.0
2025-03-19 15:30:00,66.45,67.44,66.28,66.4,242513.0,66.0993,67.084,65.9302,66.0495,242513.0
2025-03-20 09:30:00,64.04,65.15,63.76,65.02,163741.0,63.702,64.8061,63.4235,64.6768,163741.0
2025-03-20 10:00:00,65.05,66.78,65.05,66.46,197422.0,64.7066,66.4275,64.7066,66.1092,197422.0
2025-03-20 10:30:00,66.32,67.09,66.2,66.4,130206.0,65.9699,66.7359,65.8506,66.0495,130206.0
2025-03-20 11:00:00,66.47,66.81,66.14,66.72,66193.0,66.1191,66.4574,65.7909,66.3678,66193.0
2025-03-20 11:30:00,66.61,67.01,65.96,66.25,105111.0,66.2584,66.6563,65.6118,65.9003,105111.0
2025-03-20 12:00:00,66.21,66.8,64.93,65.03,92471.0,65.8605,66.4474,64.5873,64.6868,92471.0
2025-03-20 12:30:00,65.05,65.42,64.7,64.84,58919.0,64.7066,65.0747,64.3585,64.4978,58919.0
2025-03-20 13:00:00,64.84,65.57,64.44,64.48,82267.0,64.4978,65.2239,64.0999,64.1397,82267.0
2025-03-20 13:30:00,64.46,65.11,64.41,64.48,40458.0,64.1198,64.7663,64.07,64.1397,40458.0
2025-03-20 14:00:00,64.58,65.06,64.08,64.11,33624.0,64.2391,64.7166,63.7418,63.7716,33624.0
2025-03-20 14:30:00,64.04,64.85,63.98,64.13,45043.0,63.702,64.5077,63.6423,63.7915,45043.0
2025-03-20 15:00:00,64.23,65.04,64.23,64.4,45346.0,63.891,64.6967,63.891,64.0601,45346.0
2025-03-20 15:30:00,64.37,65.35,64.37,64.91,151881.0,64.0302,65.0051,64.0302,64.5674,151881.0
2025-03-21 09:30:00,62.63,63.12,61.69,62.8,223042.0,62.2994,62.7868,61.3644,62.4685,223042.0
2025-03-21 10:00:00,62.71,63.4,62.28,63.0,95270.0,62.379,63.0654,61.9513,62.6675,95270.0
2025-03-21 10:30:00,63.02,63.54,62.7,63.54,100886.0,62.6874,63.2046,62.369,63.2046,100886.0
2025-03-21 11:00:00,63.63,63.74,62.74,62.81,55039.0,63.2941,63.4036,62.4088,62.4785,55039.0
2025-03-21 11:30:00,62.76,63.1,62.46,62.9,53020.0,62.4287,62.7669,62.1303,62.568,53020.0
2025-03-21 12:00:00,62.83,64.47,62.52,64.37,120391.0,62.4984,64.1297,62.19,64.0302,120391.0
2025-03-21 12:30:00,64.28,64.9,64.18,64.9,67057.0,63.9407,64.5574,63.8412,64.5574,67057.0
2025-03-21 13:00:00,64.89,64.89,64.03,64.1,58599.0,64.5475,64.5475,63.692,63.7617,58599.0
2025-03-21 13:30:00,64.11,64.79,63.9,64.39,55302.0,63.7716,64.448,63.5627,64.0501,55302.0
2025-03-21 14:00:00,64.34,64.57,64.2,64.31,33020.0,64.0004,64.2292,63.8611,63.9706,33020.0
2025-03-21 14:30:00,64.31,64.8,64.31,64.53,46029.0,63.9706,64.458,63.9706,64.1894,46029.0
2025-03-21 15:00:00,64.52,64.53,63.99,64.22,36111.0,64.1794,64.1894,63.6522,63.881,36111.0
2025-03-21 15:30:00,64.2,65.63,64.08,65.47,184523.0,63.8611,65.2836,63.7418,65.1244,184523.0
2025-03-24 09:30:00,68.6,68.89,68.11,68.65,235781.0,68.2379,68.5264,67.7505,68.2876,235781.0
2025-03-24 10:00:00,68.66,68.86,68.14,68.71,131504.0,68.2976,68.4965,67.7803,68.3473,131504.0
2025-03-24 10:30:00,68.7,69.15,68.51,68.97,74760.0,68.3374,68.785,68.1484,68.606,74760.0
2025-03-24 11:00:00,68.95,69.45,68.85,69.2,107693.0,68.5861,69.0834,68.4866,68.8347,107693.0
2025-03-24 11:30:00,69.17,69.36,68.88,69.07,57229.0,68.8049,68.9939,68.5164,68.7054,57229.0
2025-03-24 12:00:00,69.09,69.38,68.9,68.97,79869.0,68.7253,69.0138,68.5363,68.606,79869.0
2025-03-24 12:30:00,68.94,69.09,68.74,68.86,59731.0,68.5761,68.7253,68.3772,68.4965,59731.0
2025-03-24 13:00:00,68.87,68.96,68.58,68.91,43262.0,68.5065,68.596,68.218,68.5463,43262.0
2025-03-24 13:30:00,68.93,69.03,68.73,68.81,16344.0,68.5662,68.6656,68.3672,68.4468,16344.0
2025-03-24 14:00:00,68.87,68.87,68.58,68.77,21563.0,68.5065,68.5065,68.218,68.407,21563.0
2025-03-24 14:30:00,68.71,69.23,68.68,69.19,112860.0,68.3473,68.8646,68.3175,68.8248,112860.0
2025-03-24 15:00:00,69.16,69.45,69.16,69.16,64810.0,68.795,69.0834,68.795,68.795,64810.0
2025-03-24 15:30:00,69.17,69.53,68.98,69.03,234259.0,68.8049,69.163,68.6159,68.6656,234259.0
2025-03-25 09:30:00,68.73,69.5,68.59,69.15,140876.0,68.5725,69.3407,68.4328,68.9915,140876.0
2025-03-25 10:00:00,69.16,69.5,68.79,69.44,106372.0,69.0015,69.3407,68.6324,69.2809,106372.0
2025-03-25 10:30:00,69.43,69.76,69.09,69.59,86980.0,69.2709,69.6001,68.9317,69.4305,86980.0
2025-03-25 11:00:00,69.67,69.77,69.44,69.71,33391.0,69.5104,69.6101,69.2809,69.5503,33391.0
2025-03-25 11:30:00,69.71,69.77,69.32,69.39,37180.0,69.5503,69.6101,69.1612,69.231,37180.0
2025-03-25 12:00:00,69.4,69.64,69.4,69.45,37718.0,69.241,69.4804,69.241,69.2909,37718.0
2025-03-25 12:30:00,69.44,69.61,69.25,69.48,64081.0,69.2809,69.4505,69.0913,69.3208,64081.0
2025-03-25 13:00:00,69.52,69.79,68.95,68.97,53154.0,69.3607,69.6301,68.792,68.812,53154.0
2025-03-25 13:30:00,69.05,69.23,69.04,69.1,28228.0,68.8918,69.0714,68.8818,68.9417,28228.0
2025-03-25 14:00:00,69.09,69.53,69.04,69.21,35770.0,68.9317,69.3707,68.8818,69.0514,35770.0
2025-03-25 14:30:00,69.27,69.28,68.91,69.15,20010.0,69.1113,69.1212,68.7521,68.9915,20010.0
2025-03-25 15:00:00,69.1,69.33,69.05,69.14,32195.0,68.9417,69.1711,68.8918,68.9816,32195.0
2025-03-25 15:30:00,69.14,69.67,69.14,69.54,183062.0,68.9816,69.5104,68.9816,69.3807,183062.0
2025-03-26 09:30:00,68.85,69.35,67.27,67.37,202730.0,68.6922,69.1911,67.1159,67.2156,202730.0
2025-03-26 10:00:00,67.34,67.72,66.3,66.89,177431.0,67.1857,67.5648,66.1481,66.7367,177431.0
2025-03-26 10:30:00,66.8,67.1,66.49,66.77,45744.0,66.6469,66.9462,66.3376,66.617,45744.0
2025-03-26 11:00:00,66.77,67.16,66.51,66.69,45623.0,66.617,67.0061,66.3576,66.5372,45623.0
2025-03-26 11:30:00,66.84,66.91,65.52,65.73,108793.0,66.6868,66.7567,65.3699,65.5794,108793.0
2025-03-26 12:00:00,65.59,65.83,65.34,65.77,56853.0,65.4397,65.6792,65.1903,65.6193,56853.0
2025-03-26 12:30:00,65.84,65.91,64.95,65.02,43052.0,65.6891,65.759,64.8012,64.871,43052.0
2025-03-26 13:00:00,65.01,65.18,64.59,64.7,85476.0,64.861,65.0306,64.442,64.5517,85476.0
2025-03-26 13:30:00,64.69,64.7,64.18,64.2,40321.0,64.5418,64.5517,64.0329,64.0529,40321.0
2025-03-26 14:00:00,64.25,65.05,64.2,65.04,33856.0,64.1028,64.9009,64.0529,64.891,33856.0
2025-03-26 14:30:00,64.91,65.03,64.05,64.12,54856.0,64.7613,64.881,63.9032,63.9731,54856.0
2025-03-26 15:00:00,64.25,64.7,64.09,64.34,58782.0,64.1028,64.5517,63.9431,64.1926,58782.0
2025-03-26 15:30:00,64.34,65.06,64.3,64.85,119710.0,64.1926,64.9109,64.1527,64.7014,119710.0
2025-03-27 09:30:00,63.46,63.92,62.01,63.42,243489.0,63.3146,63.7735,61.8679,63.2747,243489.0
2025-03-27 10:00:00,63.42,63.81,62.85,63.79,77812.0,63.2747,63.6638,62.706,63.6438,77812.0
2025-03-27 10:30:00,63.85,64.53,63.72,64.42,105820.0,63.7037,64.3821,63.574,64.2724,105820.0
2025-03-27 11:00:00,64.53,64.53,63.98,64.08,35862.0,64.3821,64.3821,63.8334,63.9332,35862.0
2025-03-27 11:30:00,63.95,63.95,63.15,63.15,42320.0,63.8035,63.8035,63.0053,63.0053,42320.0
2025-03-27 12:00:00,63.19,64.2,63.11,63.63,42912.0,63.0452,64.0529,62.9654,63.4842,42912.0
2025-03-27 12:30:00,63.66,63.94,62.8,62.89,55003.0,63.5141,63.7935,62.6561,62.7459,55003.0
2025-03-27 13:00:00,62.94,63.44,62.87,62.92,31807.0,62.7958,63.2946,62.7259,62.7758,31807.0
2025-03-27 13:30:00,62.87,63.4,62.84,63.0,13841.0,62.7259,63.2547,62.696,62.8556,13841.0
2025-03-27 14:00:00,63.15,63.76,63.05,63.57,55073.0,63.0053,63.6139,62.9055,63.4243,55073.0
2025-03-27 14:30:00,63.56,64.1,63.43,63.45,84204.0,63.4144,63.9531,63.2847,63.3046,84204.0
2025-03-27 15:00:00,63.45,64.4,63.43,64.26,50789.0,63.3046,64.2524,63.2847,64.1128,50789.0
2025-03-27 15:30:00,64.24,64.24,62.9,63.03,117342.0,64.0928,64.0928,62.7559,62.8856,117342.0
2025-03-28 09:30:00,62.0,62.72,61.53,61.98,220983.0,61.8579,62.5763,61.389,61.838,220983.0
2025-03-28 10:00:00,61.83,62.17,59.57,59.64,255456.0,61.6883,62.0275,59.4335,59.5033,255456.0
2025-03-28 10:30:00,59.65,59.89,59.19,59.43,162513.0,59.5133,59.7528,59.0544,59.2938,162513.0
2025-03-28 11:00:00,59.44,59.55,58.85,59.26,216710.0,59.3038,59.4135,58.7151,59.1242,216710.0
2025-03-28 11:30:00,59.2,59.55,58.75,58.75,104613.0,59.0643,59.4135,58.6154,58.6154,104613.0
2025-03-28 12:00:00,58.75,59.11,58.2,58.39,113143.0,58.6154,58.9746,58.0666,58.2562,113143.0
2025-03-28 12:30:00,58.39,58.72,58.25,58.29,59051.0,58.2562,58.5854,58.1165,58.1564,59051.0
2025-03-28 13:00:00,58.25,58.32,57.75,57.81,182385.0,58.1165,58.1864,57.6177,57.6775,182385.0
2025-03-28 13:30:00,57.92,58.28,57.77,58.26,61765.0,57.7873,58.1465,57.6376,58.1265,61765.0
2025-03-28 14:00:00,58.26,58.76,58.19,58.43,61160.0,58.1265,58.6254,58.0567,58.2961,61160.0
2025-03-28 14:30:00,58.39,58.55,58.17,58.55,72920.0,58.2562,58.4158,58.0367,58.4158,72920.0
2025-03-28 15:00:00,58.51,58.84,58.17,58.18,48063.0,58.3759,58.7052,58.0367,58.0467,48063.0
2025-03-28 15:30:00,58.24,58.56,57.84,58.31,168392.0,58.1065,58.4258,57.7075,58.1764,168392.0
2025-03-31 09:30:00,55.25,55.67,53.59,54.82,447906.0,55.1234,55.5424,53.4672,54.6944,447906.0
2025-03-31 10:00:00,54.75,55.6,54.38,54.44,144218.0,54.6245,55.4726,54.2554,54.3153,144218.0
2025-03-31 10:30:00,54.43,55.41,54.42,55.16,100792.0,54.3053,55.283,54.2953,55.0336,100792.0
2025-03-31 11:00:00,55.18,56.0,54.99,55.58,135998.0,55.0536,55.8717,54.864,55.4526,135998.0
2025-03-31 11:30:00,55.53,56.26,55.37,55.85,69660.0,55.4028,56.1311,55.2431,55.722,69660.0
2025-03-31 12:00:00,55.95,56.53,55.43,56.51,63655.0,55.8218,56.4005,55.303,56.3805,63655.0
2025-03-31 12:30:00,56.49,56.52,55.8,55.83,56419.0,56.3606,56.3905,55.6721,55.7021,56419.0
2025-03-31 13:00:00,55.76,56.69,55.71,55.91,47565.0,55.6322,56.5601,55.5823,55.7819,47565.0
2025-03-31 13:30:00,55.98,56.27,55.78,55.82,40228.0,55.8517,56.1411,55.6522,55.6921,40228.0
2025-03-31 14:00:00,55.8,57.34,55.8,57.34,66633.0,55.6721,57.2086,55.6721,57.2086,66633.0
2025-03-31 14:30:00,57.3,57.85,57.19,57.19,84085.0,57.1687,57.7174,57.059,57.059,84085.0
2025-03-31 15:00:00,57.17,58.12,57.17,57.43,47434.0,57.039,57.9868,57.039,57.2984,47434.0
2025-03-31 15:30:00,57.34,58.83,57.29,58.45,224098.0,57.2086,58.6952,57.1587,58.3161,224098.0
2025-04-01 09:30:00,57.71,58.44,57.04,57.86,191937.0,57.5778,58.3061,56.9093,57.7274,191937.0
2025-04-01 10:00:00,57.88,58.12,56.29,56.91,110240.0,57.7474,57.9868,56.161,56.7796,110240.0
2025-04-01 10:30:00,56.87,58.55,56.87,58.49,164050.0,56.7397,58.4158,56.7397,58.356,164050.0
2025-04-01 11:00:00,58.52,59.5,58.44,59.14,219089.0,58.3859,59.3637,58.3061,59.0045,219089.0
2025-04-01 11:30:00,59.13,59.39,58.76,59.3,110000.0,58.9945,59.2539,58.6254,59.1641,110000.0
2025-04-01 12:00:00,59.24,59.72,58.88,58.97,85043.0,59.1043,59.5832,58.7451,58.8349,85043.0
2025-04-01 12:30:00,58.9,59.21,58.43,59.14,53011.0,58.765,59.0743,58.2961,59.0045,53011.0
2025-04-01 13:00:00,59.0,59.2,58.69,58.73,30928.0,58.8648,59.0643,58.5555,58.5954,30928.0
2025-04-01 13:30:00,58.81,59.15,58.47,58.47,48158.0,58.6752,59.0145,58.336,58.336,48158.0
2025-04-01 14:00:00,58.55,58.55,57.31,57.48,75740.0,58.4158,58.4158,57.1787,57.3483,75740.0
2025-04-01 14:30:00,57.45,58.11,57.44,58.01,53203.0,57.3184,57.9768,57.3084,57.8771,53203.0
2025-04-01 15:00:00,57.99,58.54,57.99,58.36,64555.0,57.8571,58.4059,57.8571,58.2263,64555.0
2025-04-01 15:30:00,58.35,59.86,58.27,59.72,187557.0,58.2163,59.7228,58.1365,59.5832,187557.0
2025-04-02 09:30:00,57.07,59.62,57.0,59.01,172485.0,56.9392,59.4834,56.8694,58.8748,172485.0
2025-04-02 10:00:00,58.94,59.89,58.69,59.69,97209.0,58.8049,59.7528,58.5555,59.5532,97209.0
2025-04-02 10:30:00,59.7,59.99,59.38,59.93,60623.0,59.5632,59.8525,59.2439,59.7927,60623.0
2025-04-02 11:00:00,59.91,60.78,59.46,60.6,99430.0,59.7727,60.6407,59.3238,60.4611,99430.0
2025-04-02 11:30:00,60.59,60.79,59.95,60.4,69313.0,60.4512,60.6507,59.8126,60.2616,69313.0
2025-04-02 12:00:00,60.32,61.4,60.31,61.38,47348.0,60.1818,61.2593,60.1718,61.2394,47348.0
2025-04-02 12:30:00,61.38,61.97,61.1,61.78,101439.0,61.2394,61.828,60.96,61.6384,101439.0
2025-04-02 13:00:00,61.78,62.53,61.76,61.97,58503.0,61.6384,62.3867,61.6185,61.828,58503.0
2025-04-02 13:30:00,61.8,61.86,60.59,60.84,90818.0,61.6584,61.7183,60.4512,60.7006,90818.0
2025-04-02 14:00:00,60.8,61.03,59.65,59.66,91773.0,60.6607,60.8902,59.5133,59.5233,91773.0
2025-04-02 14:30:00,59.6,60.55,59.6,59.76,38973.0,59.4634,60.4113,59.4634,59.6231,38973.0
2025-04-02 15:00:00,59.63,60.49,59.63,60.44,33345.0,59.4934,60.3514,59.4934,60.3015,33345.0
2025-04-02 15:30:00,60.32,61.44,60.25,60.99,144334.0,60.1818,61.2992,60.1119,60.8502,144334.0
2025-04-03 09:30:00,52.5,53.23,51.58,52.01,513623.0,52.3797,53.108,51.4618,51.8908,513623.0
2025-04-03 10:00:00,52.0,52.16,50.85,51.4,338692.0,51.8808,52.0405,50.7335,51.2822,338692.0
2025-04-03 10:30:00,51.45,51.67,49.58,49.67,399614.0,51.3321,51.5516,49.4664,49.5562,399614.0
2025-04-03 11:00:00,49.62,50.4,48.97,49.91,243651.0,49.5063,50.2845,48.8578,49.7956,243651.0
2025-04-03 11:30:00,49.88,51.07,49.84,50.4,225435.0,49.7657,50.953,49.7258,50.2845,225435.0
2025-04-03 12:00:00,50.38,51.48,50.37,51.24,131014.0,50.2646,51.362,50.2546,51.1226,131014.0
2025-04-03 12:30:00,51.25,51.41,50.1,50.21,83989.0,51.1326,51.2922,49.9852,50.0949,83989.0
2025-04-03 13:00:00,50.27,50.72,49.92,50.13,109517.0,50.1548,50.6038,49.8056,50.0151,109517.0
2025-04-03 13:30:00,50.08,50.78,49.9,49.93,60797.0,49.9652,50.6636,49.7857,49.8156,60797.0
2025-04-03 14:00:00,49.93,50.14,49.27,49.49,165100.0,49.8156,50.0251,49.1571,49.3766,165100.0
2025-04-03 14:30:00,49.51,50.42,49.32,50.29,91980.0,49.3966,50.3045,49.207,50.1748,91980.0
2025-04-03 15:00:00,50.1,50.36,49.01,49.07,212002.0,49.9852,50.2446,48.8977,48.9576,212002.0
2025-04-03 15:30:00,49.09,49.39,48.48,48.55,997976.0,48.9775,49.2768,48.3689,48.4388,997976.0
2025-04-04 09:30:00,43.9,45.08,42.36,44.16,875553.0,43.7994,44.9767,42.2629,44.0588,875553.0
2025-04-04 10:00:00,43.98,44.13,41.5,41.5,316954.0,43.8792,44.0289,41.4049,41.4049,316954.0
2025-04-04 10:30:00,41.51,41.99,39.15,40.96,579702.0,41.4149,41.8938,39.0603,40.8661,579702.0
2025-04-04 11:00:00,40.95,43.64,40.7,41.89,554553.0,40.8562,43.54,40.6067,41.794,554553.0
2025-04-04 11:30:00,41.91,42.53,41.09,41.25,286178.0,41.814,42.4325,40.9958,41.1555,286178.0
2025-04-04 12:00:00,41.32,42.16,40.22,40.44,242019.0,41.2253,42.0634,40.1278,40.3473,242019.0
2025-04-04 12:30:00,40.43,41.14,40.03,40.49,252926.0,40.3374,41.0457,39.9383,40.3972,252926.0
2025-04-04 13:00:00,40.45,40.99,39.41,40.14,262543.0,40.3573,40.8961,39.3197,40.048,262543.0
2025-04-04 13:30:00,40.13,41.5,39.72,41.48,238479.0,40.038,41.4049,39.629,41.385,238479.0
2025-04-04 14:00:00,41.54,41.89,39.65,39.73,264464.0,41.4448,41.794,39.5591,39.639,264464.0
2025-04-04 14:30:00,39.71,40.0,38.83,39.45,418274.0,39.619,39.9083,38.741,39.3596,418274.0
2025-04-04 15:00:00,39.52,40.8,39.1,40.5,317219.0,39.4294,40.7065,39.0104,40.4072,317219.0
2025-04-04 15:30:00,40.43,41.61,38.85,38.99,750752.0,40.3374,41.5147,38.761,38.9007,750752.0
2025-04-07 09:30:00,34.12,37.39,32.52,37.17,1318420.0,34.0418,37.3043,32.4455,37.0848,1318420.0
2025-04-07 10:00:00,37.15,44.9,36.42,37.68,1619867.0,37.0649,44.7971,36.3365,37.5937,1619867.0
2025-04-07 10:30:00,37.76,40.77,36.28,40.0,765690.0,37.6735,40.6766,36.1969,39.9083,765690.0
2025-04-07 11:00:00,40.0,41.07,36.3,36.63,566500.0,39.9083,40.9759,36.2168,36.5461,566500.0
2025-04-07 11:30:00,36.68,39.25,36.66,37.95,348530.0,36.5959,39.1601,36.576,37.863,348530.0
2025-04-07 12:00:00,37.88,38.4,36.69,38.2,297463.0,37.7932,38.312,36.6059,38.1125,297463.0
2025-04-07 12:30:00,38.04,38.82,36.86,37.12,248244.0,37.9528,38.731,36.7755,37.0349,248244.0
2025-04-07 13:00:00,37.3,40.01,37.1,39.93,410238.0,37.2145,39.9183,37.015,39.8385,410238.0
2025-04-07 13:30:00,39.94,40.96,39.0,40.86,568463.0,39.8485,40.8661,38.9106,40.7664,568463.0
2025-04-07 14:00:00,40.84,41.18,39.41,39.44,345244.0,40.7464,41.0856,39.3197,39.3496,345244.0
2025-04-07 14:30:00,39.45,40.69,38.8,39.0,178886.0,39.3596,40.5968,38.7111,38.9106,178886.0
2025-04-07 15:00:00,38.95,39.91,38.21,38.4,188242.0,38.8607,39.8185,38.1224,38.312,188242.0
2025-04-07 15:30:00,38.62,40.0,38.47,39.63,461105.0,38.5315,39.9083,38.3818,39.5392,461105.0
2025-04-08 09:30:00,44.08,44.77,43.29,44.69,893674.0,43.979,44.6674,43.1908,44.5876,893674.0
2025-04-08 10:00:00,44.64,45.62,44.45,45.1,651347.0,44.5377,45.5155,44.3481,44.9967,651347.0
2025-04-08 10:30:00,45.13,45.37,43.68,43.71,426540.0,45.0266,45.266,43.5799,43.6098,426540.0
2025-04-08 11:00:00,43.69,44.2,42.64,42.67,340604.0,43.5899,44.0987,42.5423,42.5722,340604.0
2025-04-08 11:30:00,42.65,43.89,42.41,43.21,262971.0,42.5523,43.7894,42.3128,43.111,262971.0
2025-04-08 12:00:00,43.2,43.36,41.7,42.26,222353.0,43.101,43.2606,41.6044,42.1632,222353.0
2025-04-08 12:30:00,42.24,42.4,40.18,40.18,366924.0,42.1432,42.3028,40.0879,40.0879,366924.0
2025-04-08 13:00:00,40.23,40.74,39.01,39.07,349993.0,40.1378,40.6466,38.9206,38.9805,349993.0
2025-04-08 13:30:00,39.03,40.99,38.96,40.37,271371.0,38.9406,40.8961,38.8707,40.2775,271371.0
2025-04-08 14:00:00,40.34,40.45,39.09,39.16,119169.0,40.2476,40.3573,39.0004,39.0703,119169.0
2025-04-08 14:30:00,39.26,40.6,38.62,38.66,205018.0,39.17,40.507,38.5315,38.5714,205018.0
2025-04-08 15:00:00,38.57,38.74,36.24,37.26,407328.0,38.4816,38.6512,36.157,37.1746,407328.0
2025-04-08 15:30:00,37.13,37.33,35.0,37.14,423605.0,37.0449,37.2445,34.9198,37.0549,423605.0
2025-04-09 09:30:00,37.33,39.76,37.05,39.0,545521.0,37.2445,39.6689,36.9651,38.9106,545521.0
2025-04-09 10:00:00,39.07,40.06,38.32,39.11,338603.0,38.9805,39.9682,38.2322,39.0204,338603.0
2025-04-09 10:30:00,39.21,39.9,37.69,37.72,220363.0,39.1202,39.8086,37.6036,37.6336,220363.0
2025-04-09 11:00:00,37.68,39.31,37.66,38.87,248480.0,37.5937,39.2199,37.5737,38.7809,248480.0
2025-04-09 11:30:00,38.88,39.17,37.99,38.39,200049.0,38.7909,39.0802,37.9029,38.302,200049.0
2025-04-09 12:00:00,38.4,39.59,38.09,39.21,127045.0,38.312,39.4993,38.0027,39.1202,127045.0
2025-04-09 12:30:00,39.15,40.26,39.07,39.9,149451.0,39.0603,40.1677,38.9805,39.8086,149451.0
2025-04-09 13:00:00,39.93,48.48,39.1,45.62,851513.0,39.8385,48.3689,39.0104,45.5155,851513.0
2025-04-09 13:30:00,45.73,49.41,45.27,49.29,808176.0,45.6252,49.2968,45.1663,49.1771,808176.0
2025-04-09 14:00:00,49.36,50.96,48.39,50.45,605281.0,49.2469,50.8432,48.2791,50.3344,605281.0
2025-04-09 14:30:00,50.49,50.92,47.98,48.14,445709.0,50.3743,50.8033,47.8701,48.0297,445709.0
2025-04-09 15:00:00,48.1,51.48,47.73,51.1,439804.0,47.9898,51.362,47.6206,50.9829,439804.0
2025-04-09 15:30:00,51.12,52.73,50.91,51.84,832017.0,51.0029,52.6092,50.7933,51.7212,832017.0
2025-04-10 09:30:00,46.65,47.74,45.63,45.77,488759.0,46.5431,47.6306,45.5254,45.6651,488759.0
2025-04-10 10:00:00,45.63,46.79,44.96,45.89,275374.0,45.5254,46.6828,44.857,45.7848,275374.0
2025-04-10 10:30:00,46.01,47.09,45.5,45.59,203997.0,45.9046,46.9821,45.3957,45.4855,203997.0
2025-04-10 11:00:00,45.61,46.35,44.2,44.21,172437.0,45.5055,46.2438,44.0987,44.1087,172437.0
2025-04-10 11:30:00,44.25,44.45,42.55,42.85,251144.0,44.1486,44.3481,42.4525,42.7518,251144.0
2025-04-10 12:00:00,42.74,43.3,39.63,40.42,452429.0,42.6421,43.2008,39.5392,40.3274,452429.0
2025-04-10 12:30:00,40.34,43.35,40.33,43.17,444261.0,40.2476,43.2507,40.2376,43.0711,444261.0
2025-04-10 13:00:00,43.09,44.73,40.66,42.75,432688.0,42.9913,44.6275,40.5668,42.652,432688.0
2025-04-10 13:30:00,42.66,44.72,42.45,44.29,309264.0,42.5622,44.6175,42.3527,44.1885,309264.0
2025-04-10 14:00:00,44.2,45.7,42.84,45.5,294840.0,44.0987,45.5953,42.7418,45.3957,294840.0
2025-04-10 14:30:00,45.57,46.03,44.08,45.0,180653.0,45.4656,45.9245,43.979,44.8969,180653.0
2025-04-10 15:00:00,45.0,46.02,43.65,43.65,107412.0,44.8969,45.9145,43.55,43.55,107412.0
2025-04-10 15:30:00,43.68,45.38,42.5,44.79,192705.0,43.5799,45.276,42.4026,44.6874,192705.0
2025-04-11 09:30:00,43.95,45.85,43.37,45.29,243226.0,43.8493,45.7449,43.2706,45.1862,243226.0
2025-04-11 10:00:00,45.22,45.63,43.03,43.22,222612.0,45.1164,45.5254,42.9314,43.121,222612.0
2025-04-11 10:30:00,43.32,45.11,43.31,44.22,137131.0,43.2207,45.0066,43.2108,44.1187,137131.0
2025-04-11 11:00:00,44.1,45.5,43.74,44.45,95407.0,43.9989,45.3957,43.6398,44.3481,95407.0
2025-04-11 11:30:00,44.3,45.71,44.3,45.68,64519.0,44.1985,45.6053,44.1985,45.5753,64519.0
2025-04-11 12:00:00,45.5,46.25,45.3,45.58,112552.0,45.3957,46.144,45.1962,45.4756,112552.0
2025-04-11 12:30:00,45.62,47.16,45.61,46.75,198186.0,45.5155,47.0519,45.5055,46.6429,198186.0
2025-04-11 13:00:00,46.9,47.0,45.97,46.0,94294.0,46.7925,46.8923,45.8647,45.8946,94294.0
2025-04-11 13:30:00,46.03,48.01,45.69,47.52,145293.0,45.9245,47.9,45.5853,47.4111,145293.0
2025-04-11 14:00:00,47.4,47.64,46.74,47.07,88326.0,47.2914,47.5308,46.6329,46.9621,88326.0
2025-04-11 14:30:00,47.16,47.57,46.74,46.8,67640.0,47.0519,47.461,46.6329,46.6928,67640.0
2025-04-11 15:00:00,46.88,47.75,46.84,47.43,83722.0,46.7726,47.6406,46.7327,47.3213,83722.0
2025-04-11 15:30:00,47.41,47.77,47.15,47.45,149440.0,47.3014,47.6605,47.042,47.3413,149440.0
2025-04-14 09:30:00,51.91,52.04,49.38,49.76,564894.0,51.7911,51.9208,49.2668,49.646,564894.0
2025-04-14 10:00:00,49.82,50.92,49.72,50.49,204246.0,49.7058,50.8033,49.6061,50.3743,204246.0
2025-04-14 10:30:00,50.51,50.97,50.3,50.4,115725.0,50.3943,50.8532,50.1847,50.2845,115725.0
2025-04-14 11:00:00,50.36,50.45,48.86,48.86,167090.0,50.2446,50.3344,48.748,48.748,167090.0
2025-04-14 11:30:00,48.88,49.27,47.51,47.8,227269.0,48.768,49.1571,47.4011,47.6905,227269.0
2025-04-14 12:00:00,47.79,48.57,47.18,47.87,176396.0,47.6805,48.4587,47.0719,47.7603,176396.0
2025-04-14 12:30:00,47.87,48.55,47.72,47.76,106398.0,47.7603,48.4388,47.6107,47.6506,106398.0
2025-04-14 13:00:00,47.7,48.87,47.7,48.46,171758.0,47.5907,48.758,47.5907,48.349,171758.0
2025-04-14 13:30:00,48.42,49.04,48.16,48.96,62745.0,48.309,48.9276,48.0496,48.8478,62745.0
2025-04-14 14:00:00,49.03,49.55,49.0,49.51,93623.0,48.9177,49.4365,48.8877,49.3966,93623.0
2025-04-14 14:30:00,49.48,49.87,49.42,49.5,80203.0,49.3666,49.7557,49.3068,49.3866,80203.0
2025-04-14 15:00:00,49.56,50.22,49.56,49.67,77148.0,49.4464,50.1049,49.4464,49.5562,77148.0
2025-04-14 15:30:00,49.67,49.9,48.58,48.71,103465.0,49.5562,49.7857,48.4687,48.5984,103465.0
2025-04-15 09:30:00,48.9,50.21,48.9,49.86,215490.0,48.7879,50.0949,48.7879,49.7457,215490.0
2025-04-15 10:00:00,49.86,50.35,48.57,48.9,281629.0,49.7457,50.2346,48.4587,48.7879,281629.0
2025-04-15 10:30:00,48.93,49.76,48.87,49.52,124198.0,48.8179,49.646,48.758,49.4065,124198.0
2025-04-15 11:00:00,49.53,50.04,49.44,49.52,66700.0,49.4165,49.9253,49.3267,49.4065,66700.0
2025-04-15 11:30:00,49.55,50.0,49.37,49.85,71095.0,49.4365,49.8854,49.2569,49.7358,71095.0
2025-04-15 12:00:00,49.84,50.33,49.84,50.15,62712.0,49.7258,50.2147,49.7258,50.0351,62712.0
2025-04-15 12:30:00,50.13,50.29,49.12,49.33,103123.0,50.0151,50.1748,49.0074,49.217,103123.0
2025-04-15 13:00:00,49.29,49.66,48.84,48.93,81455.0,49.1771,49.5462,48.7281,48.8179,81455.0
2025-04-15 13:30:00,49.14,49.49,48.99,49.34,38249.0,49.0274,49.3766,48.8777,49.2269,38249.0
2025-04-15 14:00:00,49.47,49.47,48.81,49.02,66570.0,49.3566,49.3566,48.6982,48.9077,66570.0
2025-04-15 14:30:00,49.06,49.6,49.03,49.45,30536.0,48.9476,49.4863,48.9177,49.3367,30536.0
2025-04-15 15:00:00,49.4,49.57,49.13,49.25,32804.0,49.2868,49.4564,49.0174,49.1371,32804.0
2025-04-15 15:30:00,49.32,49.48,48.97,49.3,103210.0,49.207,49.3666,48.8578,49.187,103210.0
2025-04-16 09:30:00,45.16,46.56,45.14,45.28,379716.0,45.0565,46.4533,45.0366,45.1762,379716.0
2025-04-16 10:00:00,45.14,46.16,45.1,46.0,149042.0,45.0366,46.0542,44.9967,45.8946,149042.0
2025-04-16 10:30:00,45.98,46.3,45.7,45.85,119595.0,45.8746,46.1939,45.5953,45.7449,119595.0
2025-04-16 11:00:00,46.0,46.76,45.58,46.56,134615.0,45.8946,46.6529,45.4756,46.4533,134615.0
2025-04-16 11:30:00,46.5,46.52,45.46,45.51,103196.0,46.3934,46.4134,45.3558,45.4057,103196.0
2025-04-16 12:00:00,45.56,45.65,45.23,45.53,74770.0,45.4556,45.5454,45.1264,45.4257,74770.0
2025-04-16 12:30:00,45.56,45.72,45.18,45.22,87108.0,45.4556,45.6152,45.0765,45.1164,87108.0
2025-04-16 13:00:00,45.15,45.57,44.96,45.55,103713.0,45.0465,45.4656,44.857,45.4456,103713.0
2025-04-16 13:30:00,45.54,45.54,43.1,43.16,326127.0,45.4356,45.4356,43.0012,43.0611,326127.0
2025-04-16 14:00:00,43.15,43.93,43.14,43.63,197066.0,43.0511,43.8293,43.0411,43.53,197066.0
2025-04-16 14:30:00,43.58,43.66,42.34,42.36,217456.0,43.4801,43.56,42.243,42.2629,217456.0
2025-04-16 15:00:00,42.41,42.55,41.61,41.77,255560.0,42.3128,42.4525,41.5147,41.6743,255560.0
2025-04-16 15:30:00,41.82,44.18,41.82,44.11,280936.0,41.7242,44.0788,41.7242,44.0089,280936.0
2025-04-17 09:30:00,44.99,45.0,43.59,44.3,244753.0,44.8869,44.8969,43.4901,44.1985,244753.0
2025-04-17 10:00:00,44.14,44.45,43.0,43.06,122553.0,44.0389,44.3481,42.9015,42.9613,122553.0
2025-04-17 10:30:00,43.05,43.52,42.77,42.99,77918.0,42.9514,43.4203,42.672,42.8915,77918.0
2025-04-17 11:00:00,43.01,44.05,42.88,43.26,92785.0,42.9114,43.9491,42.7817,43.1609,92785.0
2025-04-17 11:30:00,43.34,43.86,43.18,43.2,53987.0,43.2407,43.7595,43.0811,43.101,53987.0
2025-04-17 12:00:00,43.29,44.22,43.07,44.09,113833.0,43.1908,44.1187,42.9713,43.989,113833.0
2025-04-17 12:30:00,44.05,44.39,43.6,44.23,69838.0,43.9491,44.2883,43.5001,44.1286,69838.0
2025-04-17 13:00:00,44.29,44.39,43.47,43.47,56004.0,44.1885,44.2883,43.3704,43.3704,56004.0
2025-04-17 13:30:00,43.48,44.29,43.47,44.01,39155.0,43.3804,44.1885,43.3704,43.9092,39155.0
2025-04-17 14:00:00,44.02,44.57,43.98,44.24,65497.0,43.9191,44.4679,43.8792,44.1386,65497.0
2025-04-17 14:30:00,44.27,44.51,43.7,43.7,59958.0,44.1686,44.408,43.5999,43.5999,59958.0
2025-04-17 15:00:00,43.7,43.82,43.24,43.39,86993.0,43.5999,43.7196,43.1409,43.2906,86993.0
2025-04-17 15:30:00,43.47,43.79,43.0,43.37,117075.0,43.3704,43.6897,42.9015,43.2706,117075.0
2025-04-21 09:30:00,41.24,41.55,40.25,40.25,263375.0,41.1455,41.4548,40.1578,40.1578,263375.0
2025-04-21 10:00:00,40.2,40.26,39.5,39.58,197574.0,40.1079,40.1677,39.4095,39.4893,197574.0
2025-04-21 10:30:00,39.6,40.08,39.39,39.61,154527.0,39.5093,39.9882,39.2997,39.5192,154527.0
2025-04-21 11:00:00,39.65,39.77,39.06,39.14,171999.0,39.5591,39.6789,38.9705,39.0503,171999.0
2025-04-21 11:30:00,39.13,39.21,38.55,38.61,142581.0,39.0403,39.1202,38.4617,38.5215,142581.0
2025-04-21 12:00:00,38.69,39.1,38.65,38.87,109187.0,38.6013,39.0104,38.5614,38.7809,109187.0
2025-04-21 12:30:00,38.89,39.43,38.81,38.84,136484.0,38.8009,39.3396,38.7211,38.751,136484.0
2025-04-21 13:00:00,38.92,38.99,38.44,38.6,155062.0,38.8308,38.9007,38.3519,38.5116,155062.0
2025-04-21 13:30:00,38.6,38.79,38.27,38.36,144125.0,38.5116,38.7011,38.1823,38.2721,144125.0
2025-04-21 14:00:00,38.34,38.63,38.22,38.53,57645.0,38.2521,38.5415,38.1324,38.4417,57645.0
2025-04-21 14:30:00,38.59,38.78,38.12,38.19,90988.0,38.5016,38.6911,38.0326,38.1025,90988.0
2025-04-21 15:00:00,38.21,38.99,38.18,38.76,87054.0,38.1224,38.9007,38.0925,38.6712,87054.0
2025-04-21 15:30:00,38.78,40.15,38.77,39.91,308940.0,38.6911,40.058,38.6812,39.8185,308940.0
2025-04-22 09:30:00,41.52,41.86,40.82,41.76,257166.0,41.4249,41.7641,40.7265,41.6643,257166.0
2025-04-22 10:00:00,41.76,42.27,41.69,42.05,149915.0,41.6643,42.1731,41.5945,41.9536,149915.0
2025-04-22 10:30:00,42.06,42.4,41.83,42.3,141096.0,41.9636,42.3028,41.7341,42.2031,141096.0
2025-04-22 11:00:00,42.31,42.62,42.24,42.25,98459.0,42.213,42.5223,42.1432,42.1532,98459.0
2025-04-22 11:30:00,42.25,42.6,41.83,42.56,62807.0,42.1532,42.5024,41.7341,42.4625,62807.0
2025-04-22 12:00:00,42.57,43.55,42.57,43.41,122562.0,42.4725,43.4502,42.4725,43.3105,122562.0
2025-04-22 12:30:00,43.4,43.47,42.86,43.12,59861.0,43.3006,43.3704,42.7618,43.0212,59861.0
2025-04-22 13:00:00,43.04,43.39,41.77,41.84,173337.0,42.9414,43.2906,41.6743,41.7441,173337.0
2025-04-22 13:30:00,41.83,42.19,41.55,41.66,105935.0,41.7341,42.0933,41.4548,41.5645,105935.0
2025-04-22 14:00:00,41.64,42.59,41.6,42.56,81320.0,41.5446,42.4924,41.5047,42.4625,81320.0
2025-04-22 14:30:00,42.54,42.91,42.5,42.83,75877.0,42.4425,42.8117,42.4026,42.7319,75877.0
2025-04-22 15:00:00,42.84,42.89,41.97,41.97,82035.0,42.7418,42.7917,41.8738,41.8738,82035.0
2025-04-22 15:30:00,41.96,42.87,41.71,42.78,176839.0,41.8639,42.7718,41.6144,42.682,176839.0
2025-04-23 09:30:00,47.8,49.09,47.49,48.48,819907.0,47.6905,48.9775,47.3812,48.3689,819907.0
2025-04-23 10:00:00,48.54,49.09,47.85,48.67,162937.0,48.4288,48.9775,47.7404,48.5585,162937.0
2025-04-23 10:30:00,48.7,49.17,48.4,48.47,141900.0,48.5884,49.0573,48.2891,48.3589,141900.0
2025-04-23 11:00:00,48.51,48.79,47.2,47.41,220623.0,48.3988,48.6782,47.0918,47.3014,220623.0
2025-04-23 11:30:00,47.45,47.68,46.55,47.13,175133.0,47.3413,47.5707,46.4433,47.022,175133.0
2025-04-23 12:00:00,47.14,47.18,46.25,46.89,151486.0,47.032,47.0719,46.144,46.7826,151486.0
2025-04-23 12:30:00,46.89,47.69,46.81,47.58,79935.0,46.7826,47.5807,46.7027,47.471,79935.0
2025-04-23 13:00:00,47.57,47.9,46.98,47.58,120623.0,47.461,47.7902,46.8723,47.471,120623.0
2025-04-23 13:30:00,47.61,47.83,47.1,47.68,83569.0,47.5009,47.7204,46.9921,47.5707,83569.0
2025-04-23 14:00:00,47.62,47.88,47.19,47.26,82094.0,47.5109,47.7703,47.0819,47.1517,82094.0
2025-04-23 14:30:00,47.34,47.46,47.0,47.16,58466.0,47.2315,47.3512,46.8923,47.0519,58466.0
2025-04-23 15:00:00,47.14,47.3,46.24,46.39,99814.0,47.032,47.1916,46.134,46.2837,99814.0
2025-04-23 15:30:00,46.36,46.99,46.02,46.47,237408.0,46.2538,46.8823,45.9145,46.3635,237408.0
2025-04-24 09:30:00,47.95,49.74,47.68,49.69,319822.0,47.8401,49.626,47.5707,49.5761,319822.0
2025-04-24 10:00:00,49.59,50.34,49.57,50.34,242719.0,49.4764,50.2246,49.4564,50.2246,242719.0
2025-04-24 10:30:00,50.27,50.51,49.74,50.15,158752.0,50.1548,50.3943,49.626,50.0351,158752.0
2025-04-24 11:00:00,50.13,50.73,50.01,50.39,106663.0,50.0151,50.6138,49.8954,50.2745,106663.0
2025-04-24 11:30:00,50.27,50.76,50.05,50.34,102344.0,50.1548,50.6437,49.9353,50.2246,102344.0
2025-04-24 12:00:00,50.47,51.02,50.23,50.88,127990.0,50.3544,50.9031,50.1149,50.7634,127990.0
2025-04-24 12:30:00,50.88,51.38,50.82,51.29,131580.0,50.7634,51.2623,50.7035,51.1725,131580.0
2025-04-24 13:00:00,51.26,51.41,50.92,51.36,95280.0,51.1425,51.2922,50.8033,51.2423,95280.0
2025-04-24 13:30:00,51.41,51.52,51.09,51.49,64028.0,51.2922,51.4019,50.9729,51.372,64028.0
2025-04-24 14:00:00,51.47,51.64,51.38,51.47,69215.0,51.3521,51.5217,51.2623,51.3521,69215.0
2025-04-24 14:30:00,51.48,51.84,51.48,51.65,89827.0,51.362,51.7212,51.362,51.5316,89827.0
2025-04-24 15:00:00,51.65,51.65,51.04,51.14,74998.0,51.5316,51.5316,50.923,51.0228,74998.0
2025-04-24 15:30:00,51.13,51.94,51.13,51.74,309624.0,51.0128,51.821,51.0128,51.6214,309624.0
2025-04-25 09:30:00,51.27,52.09,51.06,51.46,232282.0,51.1525,51.9706,50.943,51.3421,232282.0
2025-04-25 10:00:00,51.62,52.6,51.2,51.44,202403.0,51.5017,52.4795,51.0827,51.3221,202403.0
2025-04-25 10:30:00,51.48,52.15,51.17,52.0,106497.0,51.362,52.0305,51.0527,51.8808,106497.0
2025-04-25 11:00:00,51.96,52.49,51.82,52.15,88883.0,51.8409,52.3697,51.7013,52.0305,88883.0
2025-04-25 11:30:00,52.14,52.5,51.95,52.39,78461.0,52.0205,52.3797,51.831,52.27,78461.0
2025-04-25 12:00:00,52.41,52.96,52.29,52.87,75194.0,52.2899,52.8386,52.1702,52.7489,75194.0
2025-04-25 12:30:00,52.89,53.47,52.8,53.46,81092.0,52.7688,53.3475,52.679,53.3375,81092.0
2025-04-25 13:00:00,53.45,54.28,53.36,54.22,164840.0,53.3275,54.1556,53.2377,54.0958,164840.0
2025-04-25 13:30:00,54.26,54.26,52.62,53.11,238827.0,54.1357,54.1357,52.4994,52.9883,238827.0
2025-04-25 14:00:00,53.14,53.64,53.04,53.51,108080.0,53.0182,53.5171,52.9185,53.3874,108080.0
2025-04-25 14:30:00,53.53,53.86,53.49,53.62,74618.0,53.4073,53.7366,53.3674,53.4971,74618.0
2025-04-25 15:00:00,53.63,53.83,53.52,53.52,66901.0,53.5071,53.7067,53.3974,53.3974,66901.0
2025-04-25 15:30:00,53.48,54.07,53.16,53.95,225536.0,53.3575,53.9461,53.0382,53.8264,225536.0
2025-04-28 09:30:00,53.7,54.57,53.24,53.36,375044.0,53.5769,54.445,53.118,53.2377,375044.0
2025-04-28 10:00:00,53.26,53.89,53.05,53.44,119641.0,53.138,53.7665,52.9284,53.3175,119641.0
2025-04-28 10:30:00,53.42,53.77,52.93,53.08,80621.0,53.2976,53.6468,52.8087,52.9584,80621.0
2025-04-28 11:00:00,53.07,53.28,51.7,51.71,141781.0,52.9484,53.1579,51.5815,51.5915,141781.0
2025-04-28 11:30:00,51.77,52.47,51.77,52.15,76649.0,51.6514,52.3498,51.6514,52.0305,76649.0
2025-04-28 12:00:00,52.09,52.09,51.37,51.5,78133.0,51.9706,51.9706,51.2523,51.382,78133.0
2025-04-28 12:30:00,51.6,52.25,51.6,51.78,78570.0,51.4818,52.1303,51.4818,51.6613,78570.0
2025-04-28 13:00:00,51.85,51.96,51.3,51.51,38618.0,51.7312,51.8409,51.1824,51.392,38618.0
2025-04-28 13:30:00,51.5,52.47,51.46,52.4,65734.0,51.382,52.3498,51.3421,52.2799,65734.0
2025-04-28 14:00:00,52.42,52.87,52.3,52.78,73185.0,52.2999,52.7489,52.1802,52.6591,73185.0
2025-04-28 14:30:00,52.79,53.11,52.66,53.06,37313.0,52.669,52.9883,52.5393,52.9384,37313.0
2025-04-28 15:00:00,53.03,53.71,52.98,53.57,46040.0,52.9085,53.5869,52.8586,53.4472,46040.0
2025-04-28 15:30:00,53.55,54.19,53.52,53.71,149510.0,53.4273,54.0658,53.3974,53.5869,149510.0
2025-04-29 09:30:00,52.95,54.5,52.87,54.06,233330.0,52.8287,54.3751,52.7489,53.9361,233330.0
2025-04-29 10:00:00,53.95,54.77,53.6,53.73,279488.0,53.8264,54.6445,53.4772,53.6069,279488.0
2025-04-29 10:30:00,53.75,54.62,53.75,54.54,93339.0,53.6268,54.4948,53.6268,54.415,93339.0
2025-04-29 11:00:00,54.61,54.7,53.97,54.25,113742.0,54.4849,54.5747,53.8463,54.1257,113742.0
2025-04-29 11:30:00,54.26,54.36,53.75,54.01,122906.0,54.1357,54.2354,53.6268,53.8862,122906.0
2025-04-29 12:00:00,54.05,54.56,54.01,54.12,68894.0,53.9261,54.435,53.8862,53.996,68894.0
2025-04-29 12:30:00,54.1,54.28,53.31,53.55,73973.0,53.976,54.1556,53.1878,53.4273,73973.0
2025-04-29 13:00:00,53.59,54.14,53.41,54.0,54109.0,53.4672,54.0159,53.2876,53.8763,54109.0
2025-04-29 13:30:00,54.07,54.94,54.02,54.8,169919.0,53.9461,54.8141,53.8962,54.6744,169919.0
2025-04-29 14:00:00,54.79,55.11,54.75,55.05,214179.0,54.6645,54.9837,54.6245,54.9239,214179.0
2025-04-29 14:30:00,55.02,55.13,54.73,54.78,94796.0,54.8939,55.0037,54.6046,54.6545,94796.0
2025-04-29 15:00:00,54.76,55.08,54.64,54.74,184902.0,54.6345,54.9538,54.5148,54.6146,184902.0
2025-04-29 15:30:00,54.8,54.95,54.37,54.49,183409.0,54.6744,54.8241,54.2454,54.3651,183409.0
2025-04-30 09:30:00,51.35,51.57,50.26,50.32,405895.0,51.2323,51.4518,50.1448,50.2047,405895.0
2025-04-30 10:00:00,50.37,52.14,50.3,52.12,139045.0,50.2546,52.0205,50.1847,52.0006,139045.0
2025-04-30 10:30:00,52.01,52.42,51.73,52.32,119346.0,51.8908,52.2999,51.6115,52.2001,119346.0
2025-04-30 11:00:00,52.25,53.11,52.2,52.95,121786.0,52.1303,52.9883,52.0804,52.8287,121786.0
2025-04-30 11:30:00,52.9,53.39,52.8,53.25,84104.0,52.7788,53.2677,52.679,53.128,84104.0
2025-04-30 12:00:00,53.28,53.52,52.7,52.73,59376.0,53.1579,53.3974,52.5792,52.6092,59376.0
2025-04-30 12:30:00,52.73,53.15,52.49,52.95,31317.0,52.6092,53.0282,52.3697,52.8287,31317.0
2025-04-30 13:00:00,53.1,53.34,52.28,53.29,45181.0,52.9783,53.2178,52.1602,53.1679,45181.0
2025-04-30 13:30:00,53.34,53.8,53.26,53.56,69226.0,53.2178,53.6767,53.138,53.4373,69226.0
2025-04-30 14:00:00,53.58,54.44,53.33,53.73,130850.0,53.4572,54.3153,53.2078,53.6069,130850.0
2025-04-30 14:30:00,53.69,54.13,53.32,53.7,63019.0,53.567,54.006,53.1978,53.5769,63019.0
2025-04-30 15:00:00,53.71,53.96,53.41,53.58,23984.0,53.5869,53.8364,53.2876,53.4572,23984.0
2025-04-30 15:30:00,53.51,55.7,53.46,55.05,207874.0,53.3874,55.5724,53.3375,54.9239,207874.0
2025-05-01 09:30:00,58.64,59.42,58.19,58.33,384123.0,58.5056,59.2838,58.0567,58.1963,384123.0
2025-05-01 10:00:00,58.31,59.3,58.09,59.21,227778.0,58.1764,59.1641,57.9569,59.0743,227778.0
2025-05-01 10:30:00,59.19,59.64,58.95,59.64,183260.0,59.0544,59.5033,58.8149,59.5033,183260.0
2025-05-01 11:00:00,59.65,60.28,59.46,59.86,177596.0,59.5133,60.1419,59.3238,59.7228,177596.0
2025-05-01 11:30:00,59.92,59.93,58.59,58.82,127159.0,59.7827,59.7927,58.4557,58.6852,127159.0
2025-05-01 12:00:00,58.83,59.23,58.5,58.98,93614.0,58.6952,59.0943,58.366,58.8449,93614.0
2025-05-01 12:30:00,58.96,59.22,58.56,58.67,101547.0,58.8249,59.0843,58.4258,58.5356,101547.0
2025-05-01 13:00:00,58.7,59.31,58.68,59.07,63590.0,58.5655,59.1741,58.5455,58.9346,63590.0
2025-05-01 13:30:00,59.06,59.2,58.5,58.93,53861.0,58.9247,59.0643,58.366,58.795,53861.0
2025-05-01 14:00:00,58.92,59.41,58.89,59.16,78756.0,58.785,59.2739,58.7551,59.0244,78756.0
2025-05-01 14:30:00,59.14,59.44,59.08,59.11,83970.0,59.0045,59.3038,58.9446,58.9746,83970.0
2025-05-01 15:00:00,59.0,59.11,58.76,59.04,78500.0,58.8648,58.9746,58.6254,58.9047,78500.0
2025-05-01 15:30:00,59.07,59.07,57.38,57.53,190133.0,58.9346,58.9346,57.2485,57.3982,190133.0
2025-05-02 09:30:00,59.49,59.86,58.98,59.54,374679.0,59.3537,59.7228,58.8449,59.4036,374679.0
2025-05-02 10:00:00,59.69,60.53,59.46,60.5,195236.0,59.5532,60.3913,59.3238,60.3614,195236.0
2025-05-02 10:30:00,60.46,60.47,59.8,60.11,78567.0,60.3215,60.3314,59.663,59.9723,78567.0
2025-05-02 11:00:00,60.14,60.38,59.98,60.01,87031.0,60.0022,60.2416,59.8426,59.8725,87031.0
2025-05-02 11:30:00,60.0,60.61,59.9,60.55,112655.0,59.8625,60.4711,59.7627,60.4113,112655.0
2025-05-02 12:00:00,60.57,61.18,60.54,60.69,243050.0,60.4312,61.0398,60.4013,60.5509,243050.0
2025-05-02 12:30:00,60.75,61.06,60.7,60.86,76151.0,60.6108,60.9201,60.5609,60.7205,76151.0
2025-05-02 13:00:00,60.86,60.86,60.33,60.51,91266.0,60.7205,60.7205,60.1918,60.3713,91266.0
2025-05-02 13:30:00,60.48,60.69,60.32,60.5,35921.0,60.3414,60.5509,60.1818,60.3614,35921.0
2025-05-02 14:00:00,60.51,60.8,60.49,60.7,49073.0,60.3713,60.6607,60.3514,60.5609,49073.0
2025-05-02 14:30:00,60.67,60.88,60.23,60.39,43405.0,60.531,60.7405,60.092,60.2516,43405.0
2025-05-02 15:00:00,60.41,60.58,60.1,60.51,78176.0,60.2716,60.4412,59.9623,60.3713,78176.0
2025-05-02 15:30:00,60.47,60.52,59.89,60.29,246382.0,60.3314,60.3813,59.7528,60.1518,246382.0
2025-05-05 09:30:00,58.75,59.84,58.6,59.62,188979.0,58.6154,59.7029,58.4657,59.4834,188979.0
2025-05-05 10:00:00,59.66,60.09,59.28,59.5,119745.0,59.5233,59.9523,59.1442,59.3637,119745.0
2025-05-05 10:30:00,59.51,59.95,58.99,59.89,76932.0,59.3736,59.8126,58.8548,59.7528,76932.0
2025-05-05 11:00:00,59.89,60.09,59.74,59.88,68250.0,59.7528,59.9523,59.6031,59.7428,68250.0
2025-05-05 11:30:00,59.87,59.99,59.51,59.79,36589.0,59.7328,59.8525,59.3736,59.653,36589.0
2025-05-05 12:00:00,59.76,60.2,59.76,60.15,34796.0,59.6231,60.0621,59.6231,60.0122,34796.0
2025-05-05 12:30:00,60.15,60.23,59.96,60.15,16989.0,60.0122,60.092,59.8226,60.0122,16989.0
2025-05-05 13:00:00,60.14,60.24,59.97,60.2,28615.0,60.0022,60.102,59.8326,60.0621,28615.0
2025-05-05 13:30:00,60.2,60.44,60.2,60.32,51547.0,60.0621,60.3015,60.0621,60.1818,51547.0
2025-05-05 14:00:00,60.3,60.59,60.25,60.44,37113.0,60.1618,60.4512,60.1119,60.3015,37113.0
2025-05-05 14:30:00,60.43,60.66,60.24,60.24,71653.0,60.2915,60.521,60.102,60.102,71653.0
2025-05-05 15:00:00,60.28,60.31,59.84,59.9,63503.0,60.1419,60.1718,59.7029,59.7627,63503.0
2025-05-05 15:30:00,59.87,60.08,59.21,59.31,134644.0,59.7328,59.9423,59.0743,59.1741,134644.0
2025-05-06 09:30:00,56.67,57.39,56.16,56.4,359924.0,56.5401,57.2585,56.0313,56.2708,359924.0
2025-05-06 10:00:00,56.41,57.86,56.25,57.7,111593.0,56.2807,57.7274,56.1211,57.5678,111593.0
2025-05-06 10:30:00,57.7,58.1,57.57,57.86,76584.0,57.5678,57.9669,57.4381,57.7274,76584.0
2025-05-06 11:00:00,57.85,58.28,57.68,58.25,45606.0,57.7174,58.1465,57.5478,58.1165,45606.0
2025-05-06 11:30:00,58.3,58.42,57.89,57.92,67380.0,58.1664,58.2861,57.7573,57.7873,67380.0
2025-05-06 12:00:00,57.98,59.11,57.9,58.19,111677.0,57.8471,58.9746,57.7673,58.0567,111677.0
2025-05-06 12:30:00,58.09,58.42,57.66,57.69,27399.0,57.9569,58.2861,57.5279,57.5578,27399.0
2025-05-06 13:00:00,57.76,58.13,57.61,57.84,28012.0,57.6276,57.9968,57.478,57.7075,28012.0
2025-05-06 13:30:00,57.93,58.07,57.45,57.67,26618.0,57.7973,57.9369,57.3184,57.5379,26618.0
2025-05-06 14:00:00,57.59,58.38,57.59,58.3,45980.0,57.458,58.2462,57.458,58.1664,45980.0
2025-05-06 14:30:00,58.32,58.61,58.16,58.61,24913.0,58.1864,58.4757,58.0267,58.4757,24913.0
2025-05-06 15:00:00,58.51,58.61,58.3,58.6,31286.0,58.3759,58.4757,58.1664,58.4657,31286.0
2025-05-06 15:30:00,58.62,58.93,57.76,57.79,135736.0,58.4857,58.795,57.6276,57.6576,135736.0
2025-05-07 09:30:00,57.87,58.31,57.47,58.2,159637.0,57.7374,58.1764,57.3383,58.0666,159637.0
2025-05-07 10:00:00,58.16,58.44,57.89,58.37,60769.0,58.0267,58.3061,57.7573,58.2362,60769.0
2025-05-07 10:30:00,58.41,58.44,57.45,57.66,82030.0,58.2762,58.3061,57.3184,57.5279,82030.0
2025-05-07 11:00:00,57.56,57.79,57.27,57.53,91576.0,57.4281,57.6576,57.1388,57.3982,91576.0
2025-05-07 11:30:00,57.52,58.18,57.41,58.14,48694.0,57.3882,58.0467,57.2784,58.0068,48694.0
2025-05-07 12:00:00,58.11,58.28,57.93,57.98,18486.0,57.9768,58.1465,57.7973,57.8471,18486.0
2025-05-07 12:30:00,57.97,58.8,57.9,58.69,34883.0,57.8372,58.6653,57.7673,58.5555,34883.0
2025-05-07 13:00:00,58.71,58.83,58.49,58.59,45924.0,58.5755,58.6952,58.356,58.4557,45924.0
2025-05-07 13:30:00,58.62,58.63,57.7,57.79,99258.0,58.4857,58.4957,57.5678,57.6576,99258.0
2025-05-07 14:00:00,57.83,58.3,56.62,57.46,292948.0,57.6975,58.1664,56.4903,57.3283,292948.0
2025-05-07 14:30:00,57.4,58.58,57.21,58.5,366892.0,57.2685,58.4458,57.0789,58.366,366892.0
2025-05-07 15:00:00,58.46,58.51,57.43,57.49,222564.0,58.326,58.3759,57.2984,57.3583,222564.0
2025-05-07 15:30:00,57.56,60.36,57.47,59.6,405294.0,57.4281,60.2217,57.3383,59.4634,405294.0
2025-05-08 09:30:00,61.33,61.47,60.33,60.75,225451.0,61.1895,61.3291,60.1918,60.6108,225451.0
2025-05-08 10:00:00,60.78,61.0,60.08,60.71,137418.0,60.6407,60.8602,59.9423,60.5709,137418.0
2025-05-08 10:30:00,60.74,61.02,59.77,60.16,143859.0,60.6008,60.8802,59.633,60.0221,143859.0
2025-05-08 11:00:00,60.08,61.69,59.94,61.31,140226.0,59.9423,61.5486,59.8027,61.1695,140226.0
2025-05-08 11:30:00,61.26,62.77,61.07,62.35,280115.0,61.1196,62.6262,60.9301,62.2071,280115.0
2025-05-08 12:00:00,62.36,62.89,62.31,62.45,155829.0,62.2171,62.7459,62.1672,62.3069,155829.0
2025-05-08 12:30:00,62.46,62.99,62.42,62.91,80161.0,62.3169,62.8457,62.277,62.7658,80161.0
2025-05-08 13:00:00,62.93,62.93,62.58,62.73,65191.0,62.7858,62.7858,62.4366,62.5863,65191.0
2025-05-08 13:30:00,62.74,62.76,62.18,62.18,43735.0,62.5962,62.6162,62.0375,62.0375,43735.0
2025-05-08 14:00:00,62.16,62.55,62.08,62.42,54358.0,62.0176,62.4067,61.9377,62.277,54358.0
2025-05-08 14:30:00,62.49,62.85,62.46,62.49,47824.0,62.3468,62.706,62.3169,62.3468,47824.0
2025-05-08 15:00:00,62.42,62.93,62.3,62.86,123283.0,62.277,62.7858,62.1572,62.716,123283.0
2025-05-08 15:30:00,62.88,62.88,61.12,61.22,258672.0,62.7359,62.7359,60.9799,61.0797,258672.0
2025-05-09 09:30:00,62.07,62.47,61.52,62.0,159885.0,61.9278,62.3269,61.379,61.8579,159885.0
2025-05-09 10:00:00,61.99,62.21,60.56,60.74,89497.0,61.848,62.0674,60.4212,60.6008,89497.0
2025-05-09 10:30:00,60.76,60.97,60.1,60.88,160666.0,60.6208,60.8303,59.9623,60.7405,160666.0
2025-05-09 11:00:00,60.91,61.22,60.67,60.85,69352.0,60.7704,61.0797,60.531,60.7106,69352.0
2025-05-09 11:30:00,60.76,61.1,60.52,61.05,38634.0,60.6208,60.96,60.3813,60.9101,38634.0
2025-05-09 12:00:00,61.1,61.11,60.2,60.52,37035.0,60.96,60.97,60.0621,60.3813,37035.0
2025-05-09 12:30:00,60.44,60.79,60.31,60.44,55700.0,60.3015,60.6507,60.1718,60.3015,55700.0
2025-05-09 13:00:00,60.45,60.74,60.19,60.58,62234.0,60.3115,60.6008,60.0521,60.4412,62234.0
2025-05-09 13:30:00,60.63,61.09,60.5,61.07,29097.0,60.4911,60.95,60.3614,60.9301,29097.0
2025-05-09 14:00:00,61.06,61.1,60.76,60.83,28895.0,60.9201,60.96,60.6208,60.6906,28895.0
2025-05-09 14:30:00,60.9,61.18,60.9,61.1,19997.0,60.7605,61.0398,60.7605,60.96,19997.0
2025-05-09 15:00:00,61.14,61.46,61.07,61.21,82629.0,60.9999,61.3192,60.9301,61.0697,82629.0
2025-05-09 15:30:00,61.23,61.31,60.95,61.04,198834.0,61.0897,61.1695,60.8103,60.9001,198834.0
2025-05-12 09:30:00,68.73,68.9,66.99,67.62,657721.0,68.5725,68.7421,66.8365,67.4651,657721.0
2025-05-12 10:00:00,67.67,68.27,67.16,67.34,316231.0,67.5149,68.1136,67.0061,67.1857,316231.0
2025-05-12 10:30:00,67.35,67.85,66.83,67.57,248538.0,67.1957,67.6945,66.6769,67.4152,248538.0
2025-05-12 11:00:00,67.56,67.83,67.43,67.71,80476.0,67.4052,67.6746,67.2755,67.5548,80476.0
2025-05-12 11:30:00,67.72,67.97,67.6,67.81,165585.0,67.5648,67.8143,67.4451,67.6546,165585.0
2025-05-12 12:00:00,67.8,68.37,67.75,68.16,78945.0,67.6446,68.2133,67.5948,68.0038,78945.0
2025-05-12 12:30:00,68.2,68.82,68.17,68.76,103314.0,68.0437,68.6623,68.0138,68.6024,103314.0
2025-05-12 13:00:00,68.78,69.28,68.71,69.03,130498.0,68.6224,69.1212,68.5526,68.8718,130498.0
2025-05-12 13:30:00,69.05,69.32,68.96,69.06,121795.0,68.8918,69.1612,68.802,68.9018,121795.0
2025-05-12 14:00:00,69.13,69.34,68.95,69.27,40318.0,68.9716,69.1811,68.792,69.1113,40318.0
2025-05-12 14:30:00,69.28,69.4,68.98,69.0,75036.0,69.1212,69.241,68.8219,68.8419,75036.0
2025-05-12 15:00:00,68.97,69.28,68.67,68.78,57320.0,68.812,69.1212,68.5126,68.6224,57320.0
2025-05-12 15:30:00,68.77,69.56,68.52,69.48,306741.0,68.6124,69.4006,68.363,69.3208,306741.0
2025-05-13 09:30:00,70.23,72.13,70.0,72.07,391537.0,70.0691,71.9647,69.8396,71.9049,391537.0
2025-05-13 10:00:00,72.09,73.12,72.0,72.79,339126.0,71.9248,72.9524,71.835,72.6232,339126.0
2025-05-13 10:30:00,72.75,73.51,72.53,73.44,260010.0,72.5833,73.3416,72.3638,73.2717,260010.0
2025-05-13 11:00:00,73.4,73.8,73.23,73.68,194340.0,73.2318,73.6309,73.0622,73.5112,194340.0
2025-05-13 11:30:00,73.65,74.12,73.63,73.81,111194.0,73.4812,73.9502,73.4613,73.6409,111194.0
2025-05-13 12:00:00,73.83,74.18,73.44,74.17,153354.0,73.6608,74.01,73.2717,74.0,153354.0
2025-05-13 12:30:00,74.17,74.67,73.93,74.4,113884.0,74.0,74.4989,73.7606,74.2295,113884.0
2025-05-13 13:00:00,74.4,74.45,74.14,74.26,129654.0,74.2295,74.2794,73.9701,74.0898,129654.0
2025-05-13 13:30:00,74.27,74.59,73.87,73.91,171373.0,74.0998,74.4191,73.7007,73.7406,171373.0
2025-05-13 14:00:00,73.92,74.11,73.59,73.99,70778.0,73.7506,73.9402,73.4214,73.8205,70778.0
2025-05-13 14:30:00,74.01,74.33,73.75,74.28,83617.0,73.8404,74.1597,73.581,74.1098,83617.0
2025-05-13 15:00:00,74.28,74.5,74.12,74.33,89762.0,74.1098,74.3293,73.9502,74.1597,89762.0
2025-05-13 15:30:00,74.32,74.56,73.85,73.88,223328.0,74.1497,74.3891,73.6808,73.7107,223328.0
2025-05-14 09:30:00,74.83,76.26,74.21,74.88,287713.0,74.6585,76.0853,74.04,74.7084,287713.0
2025-05-14 10:00:00,74.9,75.34,74.55,75.14,115821.0,74.7284,75.1674,74.3792,74.9678,115821.0
2025-05-14 10:30:00,75.19,75.48,74.91,75.29,46513.0,75.0177,75.307,74.7383,75.1175,46513.0
2025-05-14 11:00:00,75.32,75.49,74.6,75.4,82719.0,75.1474,75.317,74.4291,75.2272,82719.0
2025-05-14 11:30:00,75.3,75.51,75.08,75.24,42150.0,75.1275,75.337,74.908,75.0676,42150.0
2025-05-14 12:00:00,75.24,75.42,75.17,75.35,32425.0,75.0676,75.2472,74.9978,75.1773,32425.0
2025-05-14 12:30:00,75.37,75.71,75.09,75.14,61004.0,75.1973,75.5365,74.9179,74.9678,61004.0
2025-05-14 13:00:00,75.14,75.14,74.06,74.45,67490.0,74.9678,74.9678,73.8903,74.2794,67490.0
2025-05-14 13:30:00,74.48,75.07,74.4,74.95,23728.0,74.3093,74.898,74.2295,74.7783,23728.0
2025-05-14 14:00:00,74.98,75.08,74.62,74.73,26382.0,74.8082,74.908,74.449,74.5588,26382.0
2025-05-14 14:30:00,74.76,75.3,74.75,75.01,38293.0,74.5887,75.1275,74.5787,74.8381,38293.0
2025-05-14 15:00:00,74.99,75.11,74.6,74.85,103607.0,74.8182,74.9379,74.4291,74.6785,103607.0
2025-05-14 15:30:00,74.79,75.53,74.64,75.38,179203.0,74.6186,75.3569,74.469,75.2073,179203.0
2025-05-15 09:30:00,74.19,75.05,73.85,74.48,208666.0,74.02,74.878,73.6808,74.3093,208666.0
2025-05-15 10:00:00,74.68,74.95,74.14,74.38,60100.0,74.5089,74.7783,73.9701,74.2096,60100.0
2025-05-15 10:30:00,74.32,75.0,73.97,74.98,60826.0,74.1497,74.8281,73.8005,74.8082,60826.0
2025-05-15 11:00:00,75.01,75.89,74.9,75.78,122057.0,74.8381,75.7161,74.7284,75.6064,122057.0
2025-05-15 11:30:00,75.76,76.19,75.66,75.87,84740.0,75.5864,76.0154,75.4866,75.6961,84740.0
2025-05-15 12:00:00,75.92,76.24,75.73,75.94,49933.0,75.746,76.0653,75.5565,75.766,49933.0
2025-05-15 12:30:00,76.06,76.65,75.94,76.42,69194.0,75.8857,76.4744,75.766,76.2449,69194.0
2025-05-15 13:00:00,76.52,76.95,76.4,76.88,109885.0,76.3447,76.7737,76.2249,76.7038,109885.0
2025-05-15 13:30:00,76.82,76.82,76.1,76.2,89949.0,76.644,76.644,75.9256,76.0254,89949.0
2025-05-15 14:00:00,76.12,76.22,75.21,75.61,158917.0,75.9456,76.0453,75.0377,75.4367,158917.0
2025-05-15 14:30:00,75.67,75.98,75.41,75.42,95302.0,75.4966,75.8059,75.2372,75.2472,95302.0
2025-05-15 15:00:00,75.43,75.79,74.54,74.68,88210.0,75.2572,75.6163,74.3692,74.5089,88210.0
2025-05-15 15:30:00,74.76,75.75,74.76,75.74,145782.0,74.5887,75.5764,74.5887,75.5664,145782.0
2025-05-16 09:30:00,76.33,76.33,74.74,75.47,248740.0,76.1551,76.1551,74.5687,75.2971,248740.0
2025-05-16 10:00:00,75.4,75.74,74.91,75.2,181427.0,75.2272,75.5664,74.7383,75.0277,181427.0
2025-05-16 10:30:00,75.16,75.16,74.05,74.73,76565.0,74.9878,74.9878,73.8803,74.5588,76565.0
2025-05-16 11:00:00,74.83,74.95,74.56,74.84,22625.0,74.6585,74.7783,74.3891,74.6685,22625.0
2025-05-16 11:30:00,74.98,75.34,74.85,74.92,40270.0,74.8082,75.1674,74.6785,74.7483,40270.0
2025-05-16 12:00:00,74.86,75.31,74.86,75.19,31684.0,74.6885,75.1374,74.6885,75.0177,31684.0
2025-05-16 12:30:00,75.12,75.2,74.88,75.01,24972.0,74.9479,75.0277,74.7084,74.8381,24972.0
2025-05-16 13:00:00,75.0,75.54,74.94,75.46,57026.0,74.8281,75.3669,74.7683,75.2871,57026.0
2025-05-16 13:30:00,75.56,75.74,75.32,75.42,23741.0,75.3869,75.5664,75.1474,75.2472,23741.0
2025-05-16 14:00:00,75.41,75.67,75.3,75.59,24634.0,75.2372,75.4966,75.1275,75.4168,24634.0
2025-05-16 14:30:00,75.6,75.94,75.59,75.73,61344.0,75.4268,75.766,75.4168,75.5565,61344.0
2025-05-16 15:00:00,75.73,76.09,75.7,75.87,66556.0,75.5565,75.9156,75.5265,75.6961,66556.0
2025-05-16 15:30:00,75.81,76.06,75.51,76.0,106974.0,75.6363,75.8857,75.337,75.8258,106974.0
2025-05-19 09:30:00,72.59,74.45,72.44,74.19,260083.0,72.4237,74.2794,72.274,74.02,260083.0
2025-05-19 10:00:00,74.15,75.49,74.15,74.76,151052.0,73.9801,75.317,73.9801,74.5887,151052.0
2025-05-19 10:30:00,74.67,75.17,74.49,74.61,49359.0,74.4989,74.9978,74.3193,74.439,49359.0
2025-05-19 11:00:00,74.68,75.14,74.5,74.6,71365.0,74.5089,74.9678,74.3293,74.4291,71365.0
2025-05-19 11:30:00,74.65,75.42,74.65,74.99,66596.0,74.4789,75.2472,74.4789,74.8182,66596.0
2025-05-19 12:00:00,72.65,75.46,72.65,75.43,45794.0,72.4835,75.2871,72.4835,75.2572,45794.0
2025-05-19 12:30:00,75.38,75.66,75.09,75.66,44665.0,75.2073,75.4866,74.9179,75.4866,44665.0
2025-05-19 13:00:00,75.61,76.18,75.6,75.95,67997.0,75.4367,76.0054,75.4268,75.776,67997.0
2025-05-19 13:30:00,75.96,76.09,75.71,75.74,34249.0,75.7859,75.9156,75.5365,75.5664,34249.0
2025-05-19 14:00:00,75.78,75.81,75.17,75.37,49161.0,75.6064,75.6363,74.9978,75.1973,49161.0
2025-05-19 14:30:00,75.32,75.66,75.27,75.61,24670.0,75.1474,75.4866,75.0975,75.4367,24670.0
2025-05-19 15:00:00,75.61,75.71,74.99,75.17,44371.0,75.4367,75.5365,74.8182,74.9978,44371.0
2025-05-19 15:30:00,75.16,75.75,75.01,75.68,91420.0,74.9878,75.5764,74.8381,75.5066,91420.0
2025-05-20 09:30:00,74.24,74.56,73.36,73.74,139058.0,74.0699,74.3891,73.1919,73.571,139058.0
2025-05-20 10:00:00,73.86,74.3,73.6,74.0,58970.0,73.6908,74.1297,73.4313,73.8304,58970.0
2025-05-20 10:30:00,74.0,74.7,73.91,74.36,36141.0,73.8304,74.5288,73.7406,74.1896,36141.0
2025-05-20 11:00:00,74.19,74.48,74.09,74.43,37865.0,74.02,74.3093,73.9202,74.2594,37865.0
2025-05-20 11:30:00,74.47,74.67,74.01,74.48,49258.0,74.2994,74.4989,73.8404,74.3093,49258.0
2025-05-20 12:00:00,74.55,74.55,74.04,74.33,27210.0,74.3792,74.3792,73.8703,74.1597,27210.0
2025-05-20 12:30:00,74.51,74.72,74.43,74.55,32801.0,74.3393,74.5488,74.2594,74.3792,32801.0
2025-05-20 13:00:00,74.53,74.74,74.49,74.64,21214.0,74.3592,74.5687,74.3193,74.469,21214.0
2025-05-20 13:30:00,74.6,74.63,74.26,74.42,25519.0,74.4291,74.459,74.0898,74.2495,25519.0
2025-05-20 14:00:00,74.36,74.46,73.3,73.41,52570.0,74.1896,74.2894,73.132,73.2418,52570.0
2025-05-20 14:30:00,73.45,73.88,73.4,73.65,64807.0,73.2817,73.7107,73.2318,73.4812,64807.0
2025-05-20 15:00:00,73.5,74.05,73.12,74.02,100802.0,73.3316,73.8803,72.9524,73.8504,100802.0
2025-05-20 15:30:00,74.01,74.81,74.01,74.79,97088.0,73.8404,74.6386,73.8404,74.6186,97088.0
2025-05-21 09:30:00,72.7,74.03,72.62,73.64,148456.0,72.5334,73.8604,72.4536,73.4713,148456.0
2025-05-21 10:00:00,73.76,74.21,73.52,73.7,140643.0,73.591,74.04,73.3515,73.5311,140643.0
2025-05-21 10:30:00,73.81,74.2,73.54,74.2,71882.0,73.6409,74.03,73.3715,74.03,71882.0
2025-05-21 11:00:00,74.16,75.09,74.09,74.92,111818.0,73.9901,74.9179,73.9202,74.7483,111818.0
2025-05-21 11:30:00,74.94,75.48,74.77,75.27,80339.0,74.7683,75.307,74.5987,75.0975,80339.0
2025-05-21 12:00:00,75.23,75.66,75.2,75.43,152517.0,75.0576,75.4866,75.0277,75.2572,152517.0
2025-05-21 12:30:00,75.43,75.8,75.25,75.33,36381.0,75.2572,75.6263,75.0776,75.1574,36381.0
2025-05-21 13:00:00,75.26,75.3,71.46,71.5,234792.0,75.0875,75.1275,71.2963,71.3362,234792.0
2025-05-21 13:30:00,71.45,72.9,71.04,72.21,158252.0,71.2863,72.733,70.8772,72.0445,158252.0
2025-05-21 14:00:00,72.27,72.34,71.19,71.87,74538.0,72.1044,72.1742,71.0269,71.7053,74538.0
2025-05-21 14:30:00,71.82,72.3,71.05,71.21,65116.0,71.6554,72.1343,70.8872,71.0468,65116.0
2025-05-21 15:00:00,71.21,71.44,69.69,69.95,234969.0,71.0468,71.2763,69.5303,69.7897,234969.0
2025-05-21 15:30:00,70.0,71.53,70.0,70.6,258051.0,69.8396,71.3661,69.8396,70.4382,258051.0
2025-05-22 09:30:00,70.61,72.06,70.15,72.0,210561.0,70.4482,71.8949,69.9893,71.835,210561.0
2025-05-22 10:00:00,72.03,72.54,71.06,71.22,97964.0,71.8649,72.3738,70.8972,71.0568,97964.0
2025-05-22 10:30:00,71.22,71.56,70.7,71.38,53588.0,71.0568,71.396,70.538,71.2164,53588.0
2025-05-22 11:00:00,71.41,71.74,71.12,71.15,60068.0,71.2464,71.5756,70.957,70.987,60068.0
2025-05-22 11:30:00,71.14,71.69,71.08,71.66,46883.0,70.977,71.5257,70.9171,71.4958,46883.0
2025-05-22 12:00:00,71.7,72.19,71.44,71.6,59899.0,71.5357,72.0246,71.2763,71.4359,59899.0
2025-05-22 12:30:00,71.62,71.67,71.06,71.09,39128.0,71.4559,71.5058,70.8972,70.9271,39128.0
2025-05-22 13:00:00,71.18,71.64,70.94,71.51,25232.0,71.0169,71.4758,70.7774,71.3461,25232.0
2025-05-22 13:30:00,71.6,71.85,71.37,71.7,37229.0,71.4359,71.6854,71.2065,71.5357,37229.0
2025-05-22 14:00:00,71.72,71.92,71.56,71.67,24186.0,71.5557,71.7552,71.396,71.5058,24186.0
2025-05-22 14:30:00,71.7,72.0,71.51,71.92,28113.0,71.5357,71.835,71.3461,71.7552,28113.0
2025-05-22 15:00:00,71.91,72.25,71.8,72.11,31411.0,71.7452,72.0844,71.6355,71.9448,31411.0
2025-05-22 15:30:00,72.11,72.14,70.45,70.59,158779.0,71.9448,71.9747,70.2886,70.4282,158779.0
2025-05-23 09:30:00,66.77,68.22,66.65,67.35,330222.0,66.617,68.0637,66.4973,67.1957,330222.0
2025-05-23 10:00:00,67.48,68.5,67.36,68.0,117945.0,67.3254,68.343,67.2056,67.8442,117945.0
2025-05-23 10:30:00,68.03,68.45,67.69,67.75,48298.0,67.8741,68.2932,67.5349,67.5948,48298.0
2025-05-23 11:00:00,67.73,68.1,67.33,68.1,46787.0,67.5748,67.944,67.1757,67.944,46787.0
2025-05-23 11:30:00,68.11,68.65,67.8,67.83,52537.0,67.9539,68.4927,67.6446,67.6746,52537.0
2025-05-23 12:00:00,67.83,68.26,67.7,68.17,77099.0,67.6746,68.1036,67.5449,68.0138,77099.0
2025-05-23 12:30:00,68.05,68.5,67.77,68.24,21208.0,67.8941,68.343,67.6147,68.0836,21208.0
2025-05-23 13:00:00,68.23,69.26,68.15,69.26,69393.0,68.0737,69.1013,67.9938,69.1013,69393.0
2025-05-23 13:30:00,69.16,69.26,68.74,69.18,18734.0,69.0015,69.1013,68.5825,69.0215,18734.0
2025-05-23 14:00:00,69.15,69.5,68.7,68.88,66036.0,68.9915,69.3407,68.5426,68.7222,66036.0
2025-05-23 14:30:00,68.94,69.28,68.72,68.95,41049.0,68.782,69.1212,68.5625,68.792,41049.0
2025-05-23 15:00:00,68.95,69.28,68.44,68.56,57635.0,68.792,69.1212,68.2832,68.4029,57635.0
2025-05-23 15:30:00,68.52,68.98,67.99,68.17,104158.0,68.363,68.8219,67.8342,68.0138,104158.0
2025-05-27 09:30:00,71.45,71.67,70.68,71.66,237090.0,71.2863,71.5058,70.518,71.4958,237090.0
2025-05-27 10:00:00,71.69,72.35,71.69,72.18,106509.0,71.5257,72.1842,71.5257,72.0146,106509.0
2025-05-27 10:30:00,72.22,72.42,72.06,72.15,59230.0,72.0545,72.2541,71.8949,71.9847,59230.0
2025-05-27 11:00:00,72.15,72.65,72.15,72.57,46672.0,71.9847,72.4835,71.9847,72.4037,46672.0
2025-05-27 11:30:00,72.57,72.72,72.38,72.6,28703.0,72.4037,72.5534,72.2141,72.4336,28703.0
2025-05-27 12:00:00,72.59,72.85,72.56,72.68,51858.0,72.4237,72.6831,72.3937,72.5135,51858.0
2025-05-27 12:30:00,72.68,73.03,72.63,72.74,61520.0,72.5135,72.8627,72.4636,72.5733,61520.0
2025-05-27 13:00:00,72.71,73.05,72.71,73.0,28860.0,72.5434,72.8826,72.5434,72.8327,28860.0
2025-05-27 13:30:00,73.01,73.21,72.85,73.21,22975.0,72.8427,73.0422,72.6831,73.0422,22975.0
2025-05-27 14:00:00,73.24,73.3,72.94,73.02,50865.0,73.0722,73.132,72.7729,72.8527,50865.0
2025-05-27 14:30:00,73.04,73.11,72.84,72.95,37844.0,72.8726,72.9425,72.6731,72.7828,37844.0
2025-05-27 15:00:00,72.86,72.95,72.72,72.76,19468.0,72.693,72.7828,72.5534,72.5933,19468.0
2025-05-27 15:30:00,72.75,73.07,72.4,73.03,165442.0,72.5833,72.9026,72.2341,72.8627,165442.0
2025-05-28 09:30:00,73.54,74.13,72.9,73.06,193182.0,73.3715,73.9601,72.733,72.8926,193182.0
2025-05-28 10:00:00,72.92,73.23,72.74,72.88,64682.0,72.7529,73.0622,72.5733,72.713,64682.0
2025-05-28 10:30:00,72.86,72.94,72.47,72.54,93003.0,72.693,72.7729,72.3039,72.3738,93003.0
2025-05-28 11:00:00,72.52,73.09,72.49,72.86,27502.0,72.3538,72.9225,72.3239,72.693,27502.0
2025-05-28 11:30:00,72.96,72.98,72.69,72.7,14180.0,72.7928,72.8128,72.5234,72.5334,14180.0
2025-05-28 12:00:00,72.76,73.21,72.76,73.16,18338.0,72.5933,73.0422,72.5933,72.9924,18338.0
2025-05-28 12:30:00,73.11,73.23,72.82,72.95,14600.0,72.9425,73.0622,72.6531,72.7828,14600.0
2025-05-28 13:00:00,72.94,73.25,72.93,73.22,21205.0,72.7729,73.0822,72.7629,73.0522,21205.0
2025-05-28 13:30:00,73.13,73.25,72.99,73.15,9742.0,72.9624,73.0822,72.8227,72.9824,9742.0
2025-05-28 14:00:00,73.3,73.69,73.3,73.45,42161.0,73.132,73.5211,73.132,73.2817,42161.0
2025-05-28 14:30:00,73.51,73.64,72.74,73.45,55138.0,73.3416,73.4713,72.5733,73.2817,55138.0
2025-05-28 15:00:00,73.41,73.9,72.98,73.03,86970.0,73.2418,73.7307,72.8128,72.8627,86970.0
2025-05-28 15:30:00,73.0,73.01,71.78,72.07,131185.0,72.8327,72.8427,71.6155,71.9049,131185.0
2025-05-29 09:30:00,75.41,75.68,73.22,73.52,361972.0,75.2372,75.5066,73.0522,73.3515,361972.0
2025-05-29 10:00:00,73.49,73.76,71.78,72.61,194070.0,73.3216,73.591,71.6155,72.4436,194070.0
2025-05-29 10:30:00,72.57,73.55,72.45,73.5,80673.0,72.4037,73.3815,72.284,73.3316,80673.0
2025-05-29 11:00:00,73.48,73.5,72.82,73.35,72499.0,73.3116,73.3316,72.6531,73.1819,72499.0
2025-05-29 11:30:00,73.21,73.24,71.64,71.82,56650.0,73.0422,73.0722,71.4758,71.6554,56650.0
2025-05-29 12:00:00,71.85,72.64,71.38,72.6,54486.0,71.6854,72.4735,71.2164,72.4336,54486.0
2025-05-29 12:30:00,72.52,73.04,72.52,72.99,34386.0,72.3538,72.8726,72.3538,72.8227,34386.0
2025-05-29 13:00:00,72.87,73.12,72.16,72.28,66367.0,72.703,72.9524,71.9946,72.1144,66367.0
2025-05-29 13:30:00,72.28,72.48,71.82,71.86,26094.0,72.1144,72.3139,71.6554,71.6953,26094.0
2025-05-29 14:00:00,71.89,72.33,71.42,71.6,123638.0,71.7253,72.1643,71.2563,71.4359,123638.0
2025-05-29 14:30:00,71.62,72.28,71.58,71.92,65932.0,71.4559,72.1144,71.416,71.7552,65932.0
2025-05-29 15:00:00,71.86,72.27,71.57,71.93,84833.0,71.6953,72.1044,71.406,71.7652,84833.0
2025-05-29 15:30:00,71.92,72.74,71.9,72.45,148688.0,71.7552,72.5733,71.7352,72.284,148688.0
2025-05-30 09:30:00,72.15,72.31,70.12,70.36,191095.0,71.9847,72.1443,69.9593,70.1988,191095.0
2025-05-30 10:00:00,70.31,71.8,70.26,71.69,98805.0,70.1489,71.6355,70.099,71.5257,98805.0
2025-05-30 10:30:00,71.75,71.94,71.4,71.51,36558.0,71.5856,71.7752,71.2364,71.3461,36558.0
2025-05-30 11:00:00,71.53,71.69,71.04,71.69,44859.0,71.3661,71.5257,70.8772,71.5257,44859.0
2025-05-30 11:30:00,71.54,71.61,70.61,70.99,33357.0,71.3761,71.4459,70.4482,70.8273,33357.0
2025-05-30 12:00:00,70.99,71.04,69.21,69.33,117922.0,70.8273,70.8772,69.0514,69.1711,117922.0
2025-05-30 12:30:00,69.4,69.4,68.44,68.85,172884.0,69.241,69.241,68.2832,68.6922,172884.0
2025-05-30 13:00:00,68.72,69.78,68.68,69.51,42828.0,68.5625,69.6201,68.5226,69.3507,42828.0
2025-05-30 13:30:00,69.53,69.81,69.31,69.43,33471.0,69.3707,69.65,69.1512,69.2709,33471.0
2025-05-30 14:00:00,69.43,70.72,69.43,70.65,71120.0,69.2709,70.5579,69.2709,70.4881,71120.0
2025-05-30 14:30:00,70.65,70.9,70.42,70.87,16767.0,70.4881,70.7375,70.2586,70.7076,16767.0
2025-05-30 15:00:00,70.84,71.97,70.79,71.89,64245.0,70.6777,71.8051,70.6278,71.7253,64245.0
2025-05-30 15:30:00,71.88,72.34,71.34,71.66,156728.0,71.7153,72.1742,71.1765,71.4958,156728.0
2025-06-02 09:30:00,71.0,72.85,71.0,71.68,151659.0,70.8373,72.6831,70.8373,71.5157,151659.0
2025-06-02 10:00:00,71.6,72.21,70.8,72.19,81414.0,71.4359,72.0445,70.6378,72.0246,81414.0
2025-06-02 10:30:00,72.17,72.57,71.88,72.29,79670.0,72.0046,72.4037,71.7153,72.1244,79670.0
2025-06-02 11:00:00,72.34,72.58,71.8,71.95,52658.0,72.1742,72.4137,71.6355,71.7851,52658.0
2025-06-02 11:30:00,71.96,72.67,71.82,72.6,23235.0,71.7951,72.5035,71.6554,72.4336,23235.0
2025-06-02 12:00:00,72.54,72.66,72.3,72.45,72811.0,72.3738,72.4935,72.1343,72.284,72811.0
2025-06-02 12:30:00,72.43,72.82,72.27,72.76,26392.0,72.264,72.6531,72.1044,72.5933,26392.0
2025-06-02 13:00:00,72.78,73.11,72.78,72.81,59067.0,72.6132,72.9425,72.6132,72.6432,59067.0
2025-06-02 13:30:00,72.83,72.99,72.69,72.93,28022.0,72.6631,72.8227,72.5234,72.7629,28022.0
2025-06-02 14:00:00,72.91,73.61,72.71,73.55,91103.0,72.7429,73.4413,72.5434,73.3815,91103.0
2025-06-02 14:30:00,73.6,73.72,73.41,73.62,34537.0,73.4313,73.5511,73.2418,73.4513,34537.0
2025-06-02 15:00:00,73.62,73.69,73.33,73.54,31026.0,73.4513,73.5211,73.162,73.3715,31026.0
2025-06-02 15:30:00,73.54,73.65,73.16,73.63,110172.0,73.3715,73.4812,72.9924,73.4613,110172.0
2025-06-03 09:30:00,73.8,74.99,73.7,74.85,175103.0,73.6309,74.8182,73.5311,74.6785,175103.0
2025-06-03 10:00:00,74.95,75.38,74.5,75.26,160446.0,74.7783,75.2073,74.3293,75.0875,160446.0
2025-06-03 10:30:00,75.25,75.98,74.88,75.94,100318.0,75.0776,75.8059,74.7084,75.766,100318.0
2025-06-03 11:00:00,75.95,76.14,75.81,76.07,104240.0,75.776,75.9655,75.6363,75.8957,104240.0
2025-06-03 11:30:00,76.03,76.23,75.8,76.14,51070.0,75.8558,76.0553,75.6263,75.9655,51070.0
2025-06-03 12:00:00,76.17,76.53,76.12,76.42,59492.0,75.9955,76.3546,75.9456,76.2449,59492.0
2025-06-03 12:30:00,76.43,76.83,76.43,76.7,56044.0,76.2549,76.6539,76.2549,76.5242,56044.0
2025-06-03 13:00:00,76.68,76.77,76.54,76.62,31121.0,76.5043,76.5941,76.3646,76.4444,31121.0
2025-06-03 13:30:00,76.61,76.68,76.3,76.31,41692.0,76.4345,76.5043,76.1252,76.1351,41692.0
2025-06-03 14:00:00,76.33,76.33,75.5,76.33,113324.0,76.1551,76.1551,75.327,76.1551,113324.0
2025-06-03 14:30:00,76.35,76.67,76.28,76.66,67695.0,76.175,76.4943,76.1052,76.4843,67695.0
2025-06-03 15:00:00,76.68,76.74,76.48,76.73,35127.0,76.5043,76.5642,76.3047,76.5542,35127.0
2025-06-03 15:30:00,76.7,77.04,76.38,76.83,212262.0,76.5242,76.8635,76.205,76.6539,212262.0
2025-06-04 09:30:00,77.13,77.92,76.96,77.3,171322.0,76.9533,77.7415,76.7837,77.1229,171322.0
2025-06-04 10:00:00,77.16,77.3,76.09,77.3,103947.0,76.9832,77.1229,75.9156,77.1229,103947.0
2025-06-04 10:30:00,77.32,77.53,76.8,77.48,131850.0,77.1428,77.3523,76.624,77.3025,131850.0
2025-06-04 11:00:00,77.52,77.75,77.48,77.49,58806.0,77.3424,77.5718,77.3025,77.3124,58806.0
2025-06-04 11:30:00,77.41,77.55,77.01,77.17,49478.0,77.2326,77.3723,76.8335,76.9932,49478.0
2025-06-04 12:00:00,77.18,77.18,76.66,76.74,27747.0,77.0031,77.0031,76.4843,76.5642,27747.0
2025-06-04 12:30:00,76.64,77.0,76.58,76.96,21614.0,76.4644,76.8236,76.4045,76.7837,21614.0
2025-06-04 13:00:00,77.0,77.27,77.0,77.2,22610.0,76.8236,77.0929,76.8236,77.0231,22610.0
2025-06-04 13:30:00,77.22,77.35,76.94,77.3,37316.0,77.0431,77.1728,76.7637,77.1229,37316.0
2025-06-04 14:00:00,77.35,77.51,77.3,77.5,14714.0,77.1728,77.3324,77.1229,77.3224,14714.0
2025-06-04 14:30:00,77.56,77.58,77.28,77.34,23546.0,77.3823,77.4022,77.1029,77.1628,23546.0
2025-06-04 15:00:00,77.39,77.54,77.33,77.43,36322.0,77.2127,77.3623,77.1528,77.2526,36322.0
2025-06-04 15:30:00,77.41,77.46,76.93,77.19,93100.0,77.2326,77.2825,76.7537,77.0131,93100.0
2025-06-05 09:30:00,77.84,78.51,76.87,76.95,188156.0,77.6616,78.3301,76.6939,76.7737,188156.0
2025-06-05 10:00:00,77.0,78.09,76.95,78.0,98190.0,76.8236,77.9111,76.7737,77.8213,98190.0
2025-06-05 10:30:00,77.72,78.75,76.96,78.7,216395.0,77.5419,78.5695,76.7837,78.5197,216395.0
2025-06-05 11:00:00,78.67,79.49,78.55,79.47,155080.0,78.4897,79.3079,78.37,79.2879,155080.0
2025-06-05 11:30:00,79.46,79.86,79.37,79.76,146363.0,79.2779,79.677,79.1881,79.5772,146363.0
2025-06-05 12:00:00,79.69,79.79,78.62,79.13,81187.0,79.5074,79.6072,78.4398,78.9487,81187.0
2025-06-05 12:30:00,79.14,79.17,76.95,77.15,137832.0,78.9587,78.9886,76.7737,76.9732,137832.0
2025-06-05 13:00:00,77.1,78.16,76.85,78.05,82944.0,76.9233,77.9809,76.6739,77.8712,82944.0
2025-06-05 13:30:00,78.14,78.19,77.57,77.64,33455.0,77.9609,78.0108,77.3923,77.4621,33455.0
2025-06-05 14:00:00,77.6,77.76,76.46,77.61,83099.0,77.4222,77.5818,76.2848,77.4322,83099.0
2025-06-05 14:30:00,77.64,77.99,77.49,77.55,119256.0,77.4621,77.8113,77.3124,77.3723,119256.0
2025-06-05 15:00:00,77.52,77.6,75.53,76.15,156957.0,77.3424,77.4222,75.3569,75.9755,156957.0
2025-06-05 15:30:00,76.29,77.39,76.22,76.48,208641.0,76.1152,77.2127,76.0453,76.3047,208641.0
2025-06-06 09:30:00,78.44,79.51,78.38,79.15,181234.0,78.2603,79.3278,78.2004,78.9686,181234.0
2025-06-06 10:00:00,79.25,79.39,78.6,78.73,67585.0,79.0684,79.2081,78.4199,78.5496,67585.0
2025-06-06 10:30:00,78.81,79.44,78.53,79.16,56454.0,78.6294,79.258,78.3501,78.9786,56454.0
2025-06-06 11:00:00,79.15,79.65,78.35,78.79,94410.0,78.9686,79.4675,78.1705,78.6095,94410.0
2025-06-06 11:30:00,78.81,79.15,78.61,78.92,36349.0,78.6294,78.9686,78.4299,78.7392,36349.0
2025-06-06 12:00:00,79.0,79.3,78.7,78.8,15986.0,78.819,79.1183,78.5197,78.6194,15986.0
2025-06-06 12:30:00,78.84,78.84,77.95,78.28,21268.0,78.6593,78.6593,77.7714,78.1006,21268.0
2025-06-06 13:00:00,78.29,78.78,78.1,78.69,13195.0,78.1106,78.5995,77.921,78.5097,13195.0
2025-06-06 13:30:00,78.75,79.05,78.74,79.05,25581.0,78.5695,78.8689,78.5596,78.8689,25581.0
2025-06-06 14:00:00,79.03,79.47,79.03,79.28,37398.0,78.8489,79.2879,78.8489,79.0983,37398.0
2025-06-06 14:30:00,79.23,79.55,79.03,79.2,69139.0,79.0484,79.3677,78.8489,79.0185,69139.0
2025-06-06 15:00:00,79.04,79.21,78.78,78.86,46833.0,78.8589,79.0285,78.5995,78.6793,46833.0
2025-06-06 15:30:00,78.85,79.03,78.59,78.59,112383.0,78.6693,78.8489,78.4099,78.4099,112383.0
2025-06-09 09:30:00,79.44,80.26,79.38,79.9,162429.0,79.258,80.0761,79.1981,79.7169,162429.0
2025-06-09 10:00:00,79.95,80.85,79.93,80.71,198907.0,79.7668,80.6647,79.7468,80.5251,198907.0
2025-06-09 10:30:00,80.75,81.2,80.4,80.52,190165.0,80.565,81.0139,80.2158,80.3355,190165.0
2025-06-09 11:00:00,80.51,80.92,79.98,80.05,109649.0,80.3255,80.7346,79.7967,79.8666,109649.0
2025-06-09 11:30:00,80.03,80.2,79.84,80.09,26059.0,79.8466,80.0162,79.6571,79.9065,26059.0
2025-06-09 12:00:00,80.08,80.23,79.73,79.8,31802.0,79.8965,80.0462,79.5473,79.6171,31802.0
2025-06-09 12:30:00,79.83,80.56,79.81,80.49,24966.0,79.6471,80.3754,79.6271,80.3056,24966.0
2025-06-09 13:00:00,80.48,80.59,79.81,80.04,46722.0,80.2956,80.4053,79.6271,79.8566,46722.0
2025-06-09 13:30:00,80.05,80.33,79.98,80.2,62189.0,79.8666,80.1459,79.7967,80.0162,62189.0
2025-06-09 14:00:00,80.23,80.39,80.15,80.33,18388.0,80.0462,80.2058,79.9663,80.1459,18388.0
2025-06-09 14:30:00,80.19,80.39,79.99,80.28,31509.0,80.0062,80.2058,79.8067,80.096,31509.0
2025-06-09 15:00:00,80.31,80.38,80.14,80.22,20199.0,80.126,80.1958,79.9564,80.0362,20199.0
2025-06-09 15:30:00,80.25,80.26,79.69,79.74,143255.0,80.0661,80.0761,79.5074,79.5573,143255.0
2025-06-10 09:30:00,79.69,80.38,79.62,79.92,93892.0,79.5074,80.1958,79.4376,79.7369,93892.0
2025-06-10 10:00:00,79.93,80.5,79.91,80.4,60892.0,79.7468,80.3155,79.7269,80.2158,60892.0
2025-06-10 10:30:00,80.42,80.51,80.1,80.13,34774.0,80.2357,80.3255,79.9165,79.9464,34774.0
2025-06-10 11:00:00,80.13,80.4,80.03,80.16,84833.0,79.9464,80.2158,79.8466,79.9763,84833.0
2025-06-10 11:30:00,80.1,80.21,78.89,80.2,115416.0,79.9165,80.0262,78.7092,80.0162,115416.0
2025-06-10 12:00:00,80.19,80.6,80.19,80.58,68506.0,80.0062,80.4153,80.0062,80.3954,68506.0
2025-06-10 12:30:00,80.56,80.73,80.44,80.71,26354.0,80.3754,80.545,80.2557,80.5251,26354.0
2025-06-10 13:00:00,80.73,80.91,80.3,80.3,33329.0,80.545,80.7246,80.116,80.116,33329.0
2025-06-10 13:30:00,80.32,80.32,80.01,80.05,34669.0,80.136,80.136,79.8267,79.8666,34669.0
2025-06-10 14:00:00,80.0,80.14,79.53,79.94,54298.0,79.8167,79.9564,79.3478,79.7568,54298.0
2025-06-10 14:30:00,80.01,81.1,80.0,80.92,51496.0,79.8267,80.9142,79.8167,80.7346,51496.0
2025-06-10 15:00:00,80.93,81.42,80.91,81.13,115858.0,80.7446,81.2334,80.7246,80.9441,115858.0
2025-06-10 15:30:00,81.09,81.1,80.46,81.06,192278.0,80.9042,80.9142,80.2756,80.8743,192278.0
2025-06-11 09:30:00,81.61,81.61,80.61,81.38,174839.0,81.423,81.423,80.4253,81.1935,174839.0
2025-06-11 10:00:00,81.5,82.19,81.25,82.16,78315.0,81.3132,82.0017,81.0638,81.9717,78315.0
2025-06-11 10:30:00,82.1,82.56,82.08,82.53,86149.0,81.9119,82.3708,81.8919,82.3409,86149.0
2025-06-11 11:00:00,82.54,82.62,81.6,81.94,124173.0,82.3509,82.4307,81.413,81.7522,124173.0
2025-06-11 11:30:00,81.96,82.06,81.38,81.59,49278.0,81.7722,81.872,81.1935,81.403,49278.0
2025-06-11 12:00:00,81.58,81.65,80.31,81.18,73239.0,81.3931,81.4629,80.126,80.994,73239.0
2025-06-11 12:30:00,81.27,81.39,80.98,81.33,31090.0,81.0838,81.2035,80.7944,81.1436,31090.0
2025-06-11 13:00:00,81.32,81.84,81.29,81.71,33432.0,81.1337,81.6525,81.1037,81.5228,33432.0
2025-06-11 13:30:00,81.72,81.77,80.82,80.84,35302.0,81.5327,81.5826,80.6348,80.6548,35302.0
2025-06-11 14:00:00,80.71,80.86,79.25,79.88,144776.0,80.5251,80.6747,79.0684,79.697,144776.0
2025-06-11 14:30:00,79.78,80.54,79.46,80.0,68197.0,79.5972,80.3554,79.2779,79.8167,68197.0
2025-06-11 15:00:00,80.0,80.21,79.6,79.96,71103.0,79.8167,80.0262,79.4176,79.7768,71103.0
2025-06-11 15:30:00,79.99,80.51,79.72,80.45,179971.0,79.8067,80.3255,79.5373,80.2657,179971.0
2025-06-12 09:30:00,80.41,81.72,80.34,81.37,147041.0,80.2257,81.5327,80.1559,81.1835,147041.0
2025-06-12 10:00:00,81.43,82.6,81.34,82.47,112969.0,81.2434,82.4107,81.1536,82.281,112969.0
2025-06-12 10:30:00,82.51,82.92,82.43,82.63,81338.0,82.3209,82.73,82.2411,82.4407,81338.0
2025-06-12 11:00:00,82.69,83.08,82.11,82.52,201295.0,82.5005,82.8896,81.9218,82.3309,201295.0
2025-06-12 11:30:00,82.52,82.64,82.26,82.51,57204.0,82.3309,82.4506,82.0715,82.3209,57204.0
2025-06-12 12:00:00,82.55,83.05,82.31,83.04,80112.0,82.3608,82.8597,82.1214,82.8497,80112.0
2025-06-12 12:30:00,82.97,83.28,82.53,82.78,60532.0,82.7799,83.0892,82.3409,82.5903,60532.0
2025-06-12 13:00:00,82.66,83.23,82.65,82.89,30183.0,82.4706,83.0393,82.4606,82.7001,30183.0
2025-06-12 13:30:00,82.96,83.19,82.74,82.81,42751.0,82.7699,82.9994,82.5504,82.6202,42751.0
2025-06-12 14:00:00,82.8,82.96,82.28,82.43,40117.0,82.6103,82.7699,82.0915,82.2411,40117.0
2025-06-12 14:30:00,82.4,82.6,82.25,82.59,50172.0,82.2112,82.4107,82.0615,82.4007,50172.0
2025-06-12 15:00:00,82.62,82.87,82.57,82.69,24412.0,82.4307,82.6801,82.3808,82.5005,24412.0
2025-06-12 15:30:00,82.6,82.68,82.2,82.64,80128.0,82.4107,82.4905,82.0116,82.4506,80128.0
2025-06-13 09:30:00,79.72,80.84,79.64,80.01,245208.0,79.5373,80.6548,79.4575,79.8267,245208.0
2025-06-13 10:00:00,80.02,80.51,78.51,78.63,129136.0,79.8366,80.3255,78.3301,78.4498,129136.0
2025-06-13 10:30:00,78.64,80.5,78.61,80.27,118801.0,78.4598,80.3155,78.4299,80.0861,118801.0
2025-06-13 11:00:00,80.27,80.85,80.11,80.82,84185.0,80.0861,80.6647,79.9264,80.6348,84185.0
2025-06-13 11:30:00,80.89,81.5,80.65,81.34,54146.0,80.7046,81.3132,80.4652,81.1536,54146.0
2025-06-13 12:00:00,81.16,81.62,80.98,81.04,43263.0,80.974,81.433,80.7944,80.8543,43263.0
2025-06-13 12:30:00,81.02,81.25,80.85,81.15,29155.0,80.8343,81.0638,80.6647,80.964,29155.0
2025-06-13 13:00:00,81.13,81.14,80.13,80.35,68797.0,80.9441,80.9541,79.9464,80.1659,68797.0
2025-06-13 13:30:00,80.37,80.59,80.05,80.4,43839.0,80.1858,80.4053,79.8666,80.2158,43839.0
2025-06-13 14:00:00,80.42,80.61,79.07,79.07,89499.0,80.2357,80.4253,78.8888,78.8888,89499.0
2025-06-13 14:30:00,79.07,79.28,78.3,79.06,109400.0,78.8888,79.0983,78.1206,78.8788,109400.0
2025-06-13 15:00:00,79.22,79.45,78.69,78.84,66160.0,79.0385,79.2679,78.5097,78.6593,66160.0
2025-06-13 15:30:00,78.83,79.41,78.6,79.15,233135.0,78.6494,79.228,78.4199,78.9686,233135.0
2025-06-16 09:30:00,80.66,82.87,80.66,82.68,232585.0,80.4752,82.6801,80.4752,82.4905,232585.0
2025-06-16 10:00:00,82.7,83.11,82.48,83.06,97411.0,82.5105,82.9196,82.291,82.8697,97411.0
2025-06-16 10:30:00,83.09,83.3,82.91,83.1,73650.0,82.8996,83.1091,82.72,82.9096,73650.0
2025-06-16 11:00:00,83.14,83.69,83.12,83.24,102404.0,82.9495,83.4982,82.9295,83.0493,102404.0
2025-06-16 11:30:00,83.2,83.54,83.1,83.26,103547.0,83.0094,83.3486,82.9096,83.0692,103547.0
2025-06-16 12:00:00,83.25,83.58,83.14,83.25,24866.0,83.0592,83.3885,82.9495,83.0592,24866.0
2025-06-16 12:30:00,83.23,83.41,83.03,83.14,36520.0,83.0393,83.2189,82.8397,82.9495,36520.0
2025-06-16 13:00:00,83.2,83.51,83.03,83.47,23789.0,83.0094,83.3186,82.8397,83.2787,23789.0
2025-06-16 13:30:00,83.47,83.6,82.99,83.04,40610.0,83.2787,83.4084,82.7998,82.8497,40610.0
2025-06-16 14:00:00,83.1,83.23,82.89,82.98,32750.0,82.9096,83.0393,82.7001,82.7899,32750.0
2025-06-16 14:30:00,82.94,83.01,82.53,82.96,21450.0,82.7499,82.8198,82.3409,82.7699,21450.0
2025-06-16 15:00:00,82.91,83.15,82.64,82.94,83823.0,82.72,82.9595,82.4506,82.7499,83823.0
2025-06-16 15:30:00,82.96,83.07,82.63,83.03,115259.0,82.7699,82.8796,82.4407,82.8397,115259.0
2025-06-17 09:30:00,81.66,82.93,81.65,82.89,220345.0,81.4729,82.74,81.4629,82.7001,220345.0
2025-06-17 10:00:00,82.97,83.68,82.8,83.19,64872.0,82.7799,83.4883,82.6103,82.9994,64872.0
2025-06-17 10:30:00,83.18,83.31,82.63,82.72,27608.0,82.9894,83.1191,82.4407,82.5305,27608.0
2025-06-17 11:00:00,82.67,83.25,82.67,82.82,78582.0,82.4806,83.0592,82.4806,82.6302,78582.0
2025-06-17 11:30:00,82.79,83.07,82.65,82.8,20435.0,82.6003,82.8796,82.4606,82.6103,20435.0
2025-06-17 12:00:00,82.77,83.17,82.71,82.79,35282.0,82.5803,82.9794,82.5205,82.6003,35282.0
2025-06-17 12:30:00,82.78,82.96,81.76,81.91,53438.0,82.5903,82.7699,81.5727,81.7223,53438.0
2025-06-17 13:00:00,81.87,82.2,81.7,81.71,39050.0,81.6824,82.0116,81.5128,81.5228,39050.0
2025-06-17 13:30:00,81.7,82.11,80.94,81.19,64289.0,81.5128,81.9218,80.7545,81.004,64289.0
2025-06-17 14:00:00,81.11,81.38,80.74,80.79,57793.0,80.9241,81.1935,80.555,80.6049,57793.0
2025-06-17 14:30:00,81.04,81.32,80.6,81.32,23989.0,80.8543,81.1337,80.4153,81.1337,23989.0
2025-06-17 15:00:00,81.33,81.47,81.04,81.39,23822.0,81.1436,81.2833,80.8543,81.2035,23822.0
2025-06-17 15:30:00,81.45,81.64,81.02,81.1,143908.0,81.2634,81.4529,80.8343,80.9142,143908.0
2025-06-18 09:30:00,81.65,82.04,80.8,81.78,158656.0,81.4629,81.852,80.6149,81.5926,158656.0
2025-06-18 10:00:00,81.83,82.77,81.57,82.64,83310.0,81.6425,82.5803,81.3831,82.4506,83310.0
2025-06-18 10:30:00,82.66,82.94,82.39,82.57,57572.0,82.4706,82.7499,82.2012,82.3808,57572.0
2025-06-18 11:00:00,82.58,82.67,82.06,82.07,27322.0,82.3908,82.4806,81.872,81.8819,27322.0
2025-06-18 11:30:00,82.14,82.42,81.99,82.02,50196.0,81.9518,82.2311,81.8021,81.8321,50196.0
2025-06-18 12:00:00,82.03,82.38,81.9,81.96,44035.0,81.842,82.1912,81.7123,81.7722,44035.0
2025-06-18 12:30:00,81.93,82.25,81.91,82.01,19433.0,81.7423,82.0615,81.7223,81.8221,19433.0
2025-06-18 13:00:00,82.01,82.09,81.37,81.38,16182.0,81.8221,81.9019,81.1835,81.1935,16182.0
2025-06-18 13:30:00,81.3,81.94,80.91,81.87,32878.0,81.1137,81.7522,80.7246,81.6824,32878.0
2025-06-18 14:00:00,82.0,82.47,81.2,81.78,66148.0,81.8121,82.281,81.0139,81.5926,66148.0
2025-06-18 14:30:00,81.74,82.39,80.34,80.67,78276.0,81.5527,82.2012,80.1559,80.4851,78276.0
2025-06-18 15:00:00,80.56,81.63,80.25,80.61,71724.0,80.3754,81.4429,80.0661,80.4253,71724.0
2025-06-18 15:30:00,80.57,81.66,80.46,81.48,82117.0,80.3854,81.4729,80.2756,81.2933,82117.0
2025-06-20 09:30:00,82.23,83.08,81.8,81.96,165805.0,82.0416,82.8896,81.6126,81.7722,165805.0
2025-06-20 10:00:00,81.96,82.12,80.47,81.08,93304.0,81.7722,81.9318,80.2856,80.8942,93304.0
2025-06-20 10:30:00,81.0,81.49,79.4,79.58,107164.0,80.8144,81.3033,79.2181,79.3976,107164.0
2025-06-20 11:00:00,79.52,80.57,79.15,80.48,71446.0,79.3378,80.3854,78.9686,80.2956,71446.0
2025-06-20 11:30:00,80.42,81.09,80.23,80.28,65798.0,80.2357,80.9042,80.0462,80.096,65798.0
2025-06-20 12:00:00,80.28,80.72,80.08,80.32,51540.0,80.096,80.535,79.8965,80.136,51540.0
2025-06-20 12:30:00,80.33,80.68,80.25,80.45,34969.0,80.1459,80.4951,80.0661,80.2657,34969.0
2025-06-20 13:00:00,80.44,80.72,79.42,79.42,79751.0,80.2557,80.535,79.238,79.238,79751.0
2025-06-20 13:30:00,79.39,80.04,79.2,80.03,59527.0,79.2081,79.8566,79.0185,79.8466,59527.0
2025-06-20 14:00:00,80.03,80.63,80.0,80.46,31225.0,79.8466,80.4452,79.8167,80.2756,31225.0
2025-06-20 14:30:00,80.49,80.63,79.74,79.77,24568.0,80.3056,80.4452,79.5573,79.5872,24568.0
2025-06-20 15:00:00,79.75,80.09,79.71,79.92,39400.0,79.5673,79.9065,79.5273,79.7369,39400.0
2025-06-20 15:30:00,79.96,80.5,79.69,80.37,95902.0,79.7768,80.3155,79.5074,80.1858,95902.0